[{"timestamp":1742391000000,"open":28.094,"high":28.195,"low":28.075,"close":28.084,"volume":0.09600000083446503},{"timestamp":1742391060000,"open":28.185,"high":28.185,"low":28.034,"close":28.145,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":28.045,"high":28.165,"low":28.044,"close":28.164,"volume":0.15600000321865082},{"timestamp":1742391180000,"open":28.165,"high":28.165,"low":28.164,"close":28.164,"volume":0.07199999690055847},{"timestamp":1742391240000,"open":28.164,"high":28.164,"low":28.164,"close":28.164,"volume":0.012000000104308128},{"timestamp":1742391300000,"open":28.164,"high":28.185,"low":28.164,"close":28.165,"volume":0.09600000083446503},{"timestamp":1742391360000,"open":28.164,"high":28.165,"low":28.014,"close":28.124,"volume":0.20399999618530273},{"timestamp":1742391420000,"open":28.144,"high":28.144,"low":28.034,"close":28.135,"volume":0.05999999865889549},{"timestamp":1742391480000,"open":28.154,"high":28.184,"low":28.045,"close":28.184,"volume":0.1679999977350235},{"timestamp":1742391540000,"open":28.184,"high":28.185,"low":28.175,"close":28.175,"volume":0.035999998450279236},{"timestamp":1742391600000,"open":28.175,"high":28.175,"low":28.124,"close":28.124,"volume":0.05999999865889549},{"timestamp":1742391780000,"open":28.125,"high":28.125,"low":28.124,"close":28.124,"volume":0.035999998450279236},{"timestamp":1742391840000,"open":28.125,"high":28.125,"low":28.124,"close":28.124,"volume":0.04800000041723251},{"timestamp":1742391900000,"open":28.125,"high":28.165,"low":28.124,"close":28.165,"volume":0.15600000321865082},{"timestamp":1742391960000,"open":28.164,"high":28.184,"low":28.164,"close":28.184,"volume":0.13199999928474426},{"timestamp":1742392020000,"open":28.204,"high":28.255,"low":28.204,"close":28.254,"volume":0.05999999865889549},{"timestamp":1742392080000,"open":28.255,"high":28.255,"low":28.254,"close":28.254,"volume":0.08399999886751175},{"timestamp":1742392200000,"open":28.255,"high":28.255,"low":28.255,"close":28.255,"volume":0.012000000104308128},{"timestamp":1742392380000,"open":28.254,"high":28.255,"low":28.254,"close":28.255,"volume":0.024000000208616257},{"timestamp":1742392440000,"open":28.254,"high":28.374,"low":28.244,"close":28.334,"volume":0.11999999731779099},{"timestamp":1742392740000,"open":28.354,"high":28.354,"low":28.354,"close":28.354,"volume":0.024000000208616257},{"timestamp":1742392800000,"open":28.315,"high":28.365,"low":28.254,"close":28.364,"volume":0.07199999690055847},{"timestamp":1742392860000,"open":28.365,"high":28.405,"low":28.265,"close":28.404,"volume":0.14399999380111694},{"timestamp":1742392920000,"open":28.404,"high":28.405,"low":28.404,"close":28.404,"volume":0.07199999690055847},{"timestamp":1742392980000,"open":28.405,"high":28.405,"low":28.404,"close":28.405,"volume":0.04800000041723251},{"timestamp":1742393040000,"open":28.404,"high":28.405,"low":28.404,"close":28.404,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":28.404,"high":28.405,"low":28.404,"close":28.405,"volume":0.04800000041723251},{"timestamp":1742393160000,"open":28.404,"high":28.405,"low":28.404,"close":28.405,"volume":0.04800000041723251},{"timestamp":1742393220000,"open":28.404,"high":28.405,"low":28.404,"close":28.405,"volume":0.08399999886751175},{"timestamp":1742393280000,"open":28.405,"high":28.405,"low":28.404,"close":28.405,"volume":0.035999998450279236},{"timestamp":1742393340000,"open":28.405,"high":28.425,"low":28.404,"close":28.425,"volume":0.08399999886751175},{"timestamp":1742393400000,"open":28.424,"high":28.425,"low":28.424,"close":28.425,"volume":0.07199999690055847},{"timestamp":1742393460000,"open":28.424,"high":28.425,"low":28.424,"close":28.425,"volume":0.11999999731779099},{"timestamp":1742393520000,"open":28.424,"high":28.445,"low":28.424,"close":28.445,"volume":0.07199999690055847},{"timestamp":1742393580000,"open":28.445,"high":28.445,"low":28.444,"close":28.444,"volume":0.08399999886751175},{"timestamp":1742393640000,"open":28.444,"high":28.445,"low":28.444,"close":28.444,"volume":0.05999999865889549},{"timestamp":1742393700000,"open":28.445,"high":28.445,"low":28.445,"close":28.445,"volume":0.04800000041723251},{"timestamp":1742393760000,"open":28.445,"high":28.445,"low":28.444,"close":28.445,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":28.444,"high":28.445,"low":28.444,"close":28.444,"volume":0.04800000041723251},{"timestamp":1742393880000,"open":28.445,"high":28.445,"low":28.444,"close":28.444,"volume":0.07199999690055847},{"timestamp":1742393940000,"open":28.444,"high":28.445,"low":28.444,"close":28.445,"volume":0.05999999865889549},{"timestamp":1742394000000,"open":28.445,"high":28.445,"low":28.444,"close":28.444,"volume":0.08399999886751175},{"timestamp":1742394060000,"open":28.445,"high":28.445,"low":28.444,"close":28.444,"volume":0.035999998450279236},{"timestamp":1742394120000,"open":28.445,"high":28.445,"low":28.444,"close":28.445,"volume":0.035999998450279236},{"timestamp":1742394180000,"open":28.445,"high":28.445,"low":28.444,"close":28.445,"volume":0.04800000041723251},{"timestamp":1742394240000,"open":28.445,"high":28.445,"low":28.444,"close":28.444,"volume":0.08399999886751175},{"timestamp":1742394300000,"open":28.444,"high":28.445,"low":28.344,"close":28.445,"volume":0.09600000083446503},{"timestamp":1742394360000,"open":28.444,"high":28.445,"low":28.414,"close":28.415,"volume":0.07199999690055847},{"timestamp":1742394420000,"open":28.414,"high":28.415,"low":28.414,"close":28.415,"volume":0.13199999928474426},{"timestamp":1742394480000,"open":28.415,"high":28.415,"low":28.415,"close":28.415,"volume":0.024000000208616257},{"timestamp":1742394540000,"open":28.414,"high":28.415,"low":28.414,"close":28.414,"volume":0.07199999690055847},{"timestamp":1742394600000,"open":28.415,"high":28.415,"low":28.305,"close":28.354,"volume":0.2280000001192093},{"timestamp":1742394660000,"open":28.354,"high":28.354,"low":28.354,"close":28.354,"volume":0.012000000104308128},{"timestamp":1742394780000,"open":28.354,"high":28.355,"low":28.354,"close":28.354,"volume":0.04800000041723251},{"timestamp":1742394840000,"open":28.354,"high":28.354,"low":28.354,"close":28.354,"volume":0.04800000041723251},{"timestamp":1742394900000,"open":28.354,"high":28.355,"low":28.354,"close":28.355,"volume":0.04800000041723251},{"timestamp":1742394960000,"open":28.355,"high":28.375,"low":28.354,"close":28.375,"volume":0.04800000041723251},{"timestamp":1742395020000,"open":28.374,"high":28.375,"low":28.374,"close":28.375,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":28.374,"high":28.375,"low":28.374,"close":28.374,"volume":0.04800000041723251},{"timestamp":1742395140000,"open":28.375,"high":28.375,"low":28.375,"close":28.375,"volume":0.012000000104308128},{"timestamp":1742395200000,"open":28.375,"high":28.375,"low":28.374,"close":28.374,"volume":0.024000000208616257},{"timestamp":1742395260000,"open":28.374,"high":28.375,"low":28.374,"close":28.375,"volume":0.08399999886751175},{"timestamp":1742395320000,"open":28.374,"high":28.375,"low":28.374,"close":28.375,"volume":0.024000000208616257},{"timestamp":1742395380000,"open":28.375,"high":28.375,"low":28.375,"close":28.375,"volume":0.024000000208616257},{"timestamp":1742395440000,"open":28.375,"high":28.375,"low":28.374,"close":28.374,"volume":0.05999999865889549},{"timestamp":1742395500000,"open":28.374,"high":28.374,"low":28.374,"close":28.374,"volume":0.024000000208616257},{"timestamp":1742395560000,"open":28.375,"high":28.375,"low":28.374,"close":28.375,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":28.374,"high":28.375,"low":28.374,"close":28.375,"volume":0.04800000041723251},{"timestamp":1742395680000,"open":28.375,"high":28.375,"low":28.374,"close":28.375,"volume":0.05999999865889549},{"timestamp":1742395740000,"open":28.374,"high":28.375,"low":28.374,"close":28.375,"volume":0.024000000208616257},{"timestamp":1742395800000,"open":28.375,"high":28.375,"low":28.375,"close":28.375,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":28.375,"high":28.395,"low":28.374,"close":28.395,"volume":0.035999998450279236},{"timestamp":1742395920000,"open":28.394,"high":28.395,"low":28.394,"close":28.394,"volume":0.035999998450279236},{"timestamp":1742395980000,"open":28.395,"high":28.395,"low":28.394,"close":28.394,"volume":0.024000000208616257},{"timestamp":1742396040000,"open":28.395,"high":28.395,"low":28.395,"close":28.395,"volume":0.024000000208616257},{"timestamp":1742396100000,"open":28.395,"high":28.395,"low":28.394,"close":28.394,"volume":0.04800000041723251},{"timestamp":1742396220000,"open":28.395,"high":28.395,"low":28.395,"close":28.395,"volume":0.024000000208616257},{"timestamp":1742396340000,"open":28.394,"high":28.394,"low":28.394,"close":28.394,"volume":0.024000000208616257},{"timestamp":1742396400000,"open":28.395,"high":28.395,"low":28.394,"close":28.395,"volume":0.07199999690055847},{"timestamp":1742396460000,"open":28.395,"high":28.395,"low":28.394,"close":28.394,"volume":0.024000000208616257},{"timestamp":1742396520000,"open":28.394,"high":28.394,"low":28.394,"close":28.394,"volume":0.012000000104308128},{"timestamp":1742396640000,"open":28.395,"high":28.395,"low":28.395,"close":28.395,"volume":0.024000000208616257},{"timestamp":1742396700000,"open":28.395,"high":28.415,"low":28.394,"close":28.415,"volume":0.04800000041723251},{"timestamp":1742396760000,"open":28.414,"high":28.415,"low":28.414,"close":28.415,"volume":0.07199999690055847},{"timestamp":1742396820000,"open":28.415,"high":28.415,"low":28.414,"close":28.414,"volume":0.035999998450279236},{"timestamp":1742396880000,"open":28.414,"high":28.414,"low":28.414,"close":28.414,"volume":0.035999998450279236},{"timestamp":1742396940000,"open":28.435,"high":28.435,"low":28.434,"close":28.435,"volume":0.035999998450279236},{"timestamp":1742397000000,"open":28.434,"high":28.435,"low":28.434,"close":28.435,"volume":0.024000000208616257},{"timestamp":1742397060000,"open":28.434,"high":28.434,"low":28.434,"close":28.434,"volume":0.012000000104308128},{"timestamp":1742397120000,"open":28.435,"high":28.455,"low":28.435,"close":28.454,"volume":0.04800000041723251},{"timestamp":1742397240000,"open":28.454,"high":28.455,"low":28.454,"close":28.455,"volume":0.024000000208616257},{"timestamp":1742397300000,"open":28.454,"high":28.454,"low":28.454,"close":28.454,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":28.454,"high":28.455,"low":28.454,"close":28.455,"volume":0.024000000208616257},{"timestamp":1742397420000,"open":28.455,"high":28.455,"low":28.455,"close":28.455,"volume":0.04800000041723251},{"timestamp":1742397540000,"open":28.455,"high":28.455,"low":28.454,"close":28.454,"volume":0.024000000208616257},{"timestamp":1742397600000,"open":28.454,"high":28.455,"low":28.454,"close":28.455,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":28.455,"high":28.455,"low":28.454,"close":28.454,"volume":0.04800000041723251},{"timestamp":1742397720000,"open":28.475,"high":28.475,"low":28.475,"close":28.475,"volume":0.012000000104308128},{"timestamp":1742397780000,"open":28.474,"high":28.495,"low":28.474,"close":28.495,"volume":0.04800000041723251},{"timestamp":1742397840000,"open":28.495,"high":28.495,"low":28.494,"close":28.495,"volume":0.035999998450279236},{"timestamp":1742397900000,"open":28.494,"high":28.494,"low":28.494,"close":28.494,"volume":0.024000000208616257},{"timestamp":1742397960000,"open":28.495,"high":28.495,"low":28.494,"close":28.494,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":28.495,"high":28.495,"low":28.494,"close":28.494,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":28.494,"high":28.494,"low":28.494,"close":28.494,"volume":0.024000000208616257},{"timestamp":1742398200000,"open":28.495,"high":28.495,"low":28.495,"close":28.495,"volume":0.035999998450279236},{"timestamp":1742398260000,"open":28.495,"high":28.495,"low":28.494,"close":28.495,"volume":0.04800000041723251},{"timestamp":1742398320000,"open":28.495,"high":28.495,"low":28.494,"close":28.494,"volume":0.07199999690055847},{"timestamp":1742398380000,"open":28.494,"high":28.535,"low":28.465,"close":28.465,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":28.574,"high":28.574,"low":28.564,"close":28.565,"volume":0.05999999865889549},{"timestamp":1742398500000,"open":28.565,"high":28.565,"low":28.564,"close":28.565,"volume":0.04800000041723251},{"timestamp":1742398560000,"open":28.555,"high":28.555,"low":28.554,"close":28.555,"volume":0.035999998450279236},{"timestamp":1742398620000,"open":28.554,"high":28.555,"low":28.554,"close":28.555,"volume":0.035999998450279236},{"timestamp":1742398680000,"open":28.555,"high":28.555,"low":28.554,"close":28.554,"volume":0.024000000208616257},{"timestamp":1742398740000,"open":28.554,"high":28.554,"low":28.554,"close":28.554,"volume":0.024000000208616257},{"timestamp":1742398800000,"open":28.554,"high":28.554,"low":28.554,"close":28.554,"volume":0.012000000104308128},{"timestamp":1742398860000,"open":28.554,"high":28.554,"low":28.554,"close":28.554,"volume":0.012000000104308128},{"timestamp":1742398920000,"open":28.554,"high":28.554,"low":28.554,"close":28.554,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":28.554,"high":28.555,"low":28.554,"close":28.555,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":28.555,"high":28.555,"low":28.554,"close":28.554,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":28.554,"high":28.555,"low":28.554,"close":28.554,"volume":0.035999998450279236},{"timestamp":1742399400000,"open":28.555,"high":28.555,"low":28.554,"close":28.554,"volume":0.024000000208616257},{"timestamp":1742399460000,"open":28.555,"high":28.575,"low":28.555,"close":28.575,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":28.574,"high":28.574,"low":28.574,"close":28.574,"volume":0.012000000104308128},{"timestamp":1742399580000,"open":28.574,"high":28.595,"low":28.574,"close":28.594,"volume":0.07199999690055847},{"timestamp":1742399640000,"open":28.594,"high":28.595,"low":28.594,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742399700000,"open":28.594,"high":28.595,"low":28.594,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742399820000,"open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":28.595,"high":28.595,"low":28.594,"close":28.594,"volume":0.035999998450279236},{"timestamp":1742400120000,"open":28.595,"high":28.595,"low":28.594,"close":28.594,"volume":0.024000000208616257},{"timestamp":1742400240000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.024000000208616257},{"timestamp":1742400420000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.012000000104308128},{"timestamp":1742400480000,"open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":28.594,"high":28.595,"low":28.594,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742400600000,"open":28.594,"high":28.595,"low":28.594,"close":28.594,"volume":0.035999998450279236},{"timestamp":1742400660000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.012000000104308128},{"timestamp":1742400720000,"open":28.594,"high":28.595,"low":28.594,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742400780000,"open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":0.012000000104308128},{"timestamp":1742400960000,"open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.024000000208616257},{"timestamp":1742401140000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.012000000104308128},{"timestamp":1742401200000,"open":28.594,"high":28.595,"low":28.594,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742401260000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.012000000104308128},{"timestamp":1742401320000,"open":28.594,"high":28.595,"low":28.594,"close":28.595,"volume":0.04800000041723251},{"timestamp":1742401380000,"open":28.594,"high":28.615,"low":28.594,"close":28.614,"volume":0.05999999865889549},{"timestamp":1742401440000,"open":28.615,"high":28.615,"low":28.615,"close":28.615,"volume":0.012000000104308128},{"timestamp":1742401500000,"open":28.615,"high":28.615,"low":28.614,"close":28.614,"volume":0.05999999865889549},{"timestamp":1742401560000,"open":28.615,"high":28.615,"low":28.615,"close":28.615,"volume":0.035999998450279236},{"timestamp":1742401800000,"open":28.615,"high":28.615,"low":28.615,"close":28.615,"volume":0.012000000104308128},{"timestamp":1742401860000,"open":28.604,"high":28.604,"low":28.595,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742401920000,"open":28.594,"high":28.594,"low":28.594,"close":28.594,"volume":0.012000000104308128},{"timestamp":1742401980000,"open":28.495,"high":28.585,"low":28.495,"close":28.585,"volume":0.035999998450279236},{"timestamp":1742402040000,"open":28.584,"high":28.584,"low":28.584,"close":28.584,"volume":0.012000000104308128},{"timestamp":1742402100000,"open":28.585,"high":28.585,"low":28.584,"close":28.584,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":28.584,"high":28.584,"low":28.584,"close":28.584,"volume":0.012000000104308128},{"timestamp":1742402280000,"open":28.584,"high":28.584,"low":28.584,"close":28.584,"volume":0.035999998450279236},{"timestamp":1742402340000,"open":28.584,"high":28.585,"low":28.584,"close":28.585,"volume":0.024000000208616257},{"timestamp":1742402400000,"open":28.584,"high":28.585,"low":28.584,"close":28.585,"volume":0.04800000041723251},{"timestamp":1742402520000,"open":28.585,"high":28.585,"low":28.584,"close":28.585,"volume":0.04800000041723251},{"timestamp":1742402760000,"open":28.585,"high":28.585,"low":28.585,"close":28.585,"volume":0.024000000208616257},{"timestamp":1742402820000,"open":28.584,"high":28.584,"low":28.584,"close":28.584,"volume":0.012000000104308128},{"timestamp":1742403000000,"open":28.585,"high":28.585,"low":28.585,"close":28.585,"volume":0.012000000104308128},{"timestamp":1742403060000,"open":28.585,"high":28.585,"low":28.585,"close":28.585,"volume":0.024000000208616257},{"timestamp":1742403120000,"open":28.584,"high":28.584,"low":28.584,"close":28.584,"volume":0.024000000208616257},{"timestamp":1742403180000,"open":28.585,"high":28.585,"low":28.584,"close":28.584,"volume":0.024000000208616257},{"timestamp":1742403240000,"open":28.584,"high":28.624,"low":28.584,"close":28.624,"volume":0.04800000041723251},{"timestamp":1742403300000,"open":28.615,"high":28.615,"low":28.615,"close":28.615,"volume":0.012000000104308128},{"timestamp":1742403360000,"open":28.514,"high":28.604,"low":28.514,"close":28.604,"volume":0.024000000208616257},{"timestamp":1742403420000,"open":28.504,"high":28.595,"low":28.495,"close":28.595,"volume":0.07199999690055847},{"timestamp":1742403480000,"open":28.495,"high":28.595,"low":28.495,"close":28.595,"volume":0.024000000208616257},{"timestamp":1742403660000,"open":28.494,"high":28.614,"low":28.494,"close":28.605,"volume":0.04800000041723251},{"timestamp":1742403720000,"open":28.505,"high":28.594,"low":28.485,"close":28.485,"volume":0.05999999865889549},{"timestamp":1742403780000,"open":28.465,"high":28.575,"low":28.465,"close":28.575,"volume":0.024000000208616257},{"timestamp":1742403840000,"open":28.464,"high":28.475,"low":28.464,"close":28.475,"volume":0.024000000208616257},{"timestamp":1742403900000,"open":28.574,"high":28.574,"low":28.574,"close":28.574,"volume":0.012000000104308128},{"timestamp":1742403960000,"open":28.475,"high":28.565,"low":28.464,"close":28.464,"volume":0.05999999865889549},{"timestamp":1742404020000,"open":28.575,"high":28.575,"low":28.464,"close":28.464,"volume":0.024000000208616257},{"timestamp":1742404080000,"open":28.564,"high":28.564,"low":28.464,"close":28.464,"volume":0.04800000041723251},{"timestamp":1742404140000,"open":28.555,"high":28.555,"low":28.454,"close":28.544,"volume":0.035999998450279236},{"timestamp":1742404320000,"open":28.444,"high":28.444,"low":28.444,"close":28.444,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":28.544,"high":28.544,"low":28.445,"close":28.445,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":28.425,"high":28.515,"low":28.415,"close":28.515,"volume":0.035999998450279236},{"timestamp":1742404500000,"open":28.415,"high":28.505,"low":28.415,"close":28.505,"volume":0.024000000208616257},{"timestamp":1742404560000,"open":28.405,"high":28.505,"low":28.405,"close":28.505,"volume":0.024000000208616257},{"timestamp":1742404620000,"open":28.404,"high":28.504,"low":28.404,"close":28.504,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":28.414,"high":28.524,"low":28.414,"close":28.524,"volume":0.024000000208616257},{"timestamp":1742404800000,"open":28.415,"high":28.525,"low":28.415,"close":28.525,"volume":0.024000000208616257},{"timestamp":1742404860000,"open":28.414,"high":28.414,"low":28.414,"close":28.414,"volume":0.012000000104308128},{"timestamp":1742404920000,"open":28.524,"high":28.525,"low":28.415,"close":28.525,"volume":0.035999998450279236},{"timestamp":1742404980000,"open":28.414,"high":28.524,"low":28.414,"close":28.415,"volume":0.035999998450279236},{"timestamp":1742405100000,"open":28.405,"high":28.415,"low":28.405,"close":28.405,"volume":0.035999998450279236},{"timestamp":1742405160000,"open":28.394,"high":28.505,"low":28.394,"close":28.414,"volume":0.035999998450279236},{"timestamp":1742405280000,"open":28.514,"high":28.514,"low":28.514,"close":28.514,"volume":0.012000000104308128},{"timestamp":1742405340000,"open":28.415,"high":28.494,"low":28.394,"close":28.494,"volume":0.035999998450279236},{"timestamp":1742405400000,"open":28.395,"high":28.395,"low":28.395,"close":28.395,"volume":0.012000000104308128},{"timestamp":1742405460000,"open":28.485,"high":28.485,"low":28.384,"close":28.475,"volume":0.08399999886751175},{"timestamp":1742405520000,"open":28.375,"high":28.464,"low":28.364,"close":28.364,"volume":0.05999999865889549},{"timestamp":1742405580000,"open":28.484,"high":28.484,"low":28.484,"close":28.484,"volume":0.012000000104308128},{"timestamp":1742405640000,"open":28.384,"high":28.384,"low":28.384,"close":28.384,"volume":0.012000000104308128},{"timestamp":1742405700000,"open":28.495,"high":28.504,"low":28.394,"close":28.405,"volume":0.1080000028014183},{"timestamp":1742405760000,"open":28.525,"high":28.525,"low":28.414,"close":28.524,"volume":0.035999998450279236},{"timestamp":1742405820000,"open":28.414,"high":28.534,"low":28.414,"close":28.534,"volume":0.04800000041723251},{"timestamp":1742406000000,"open":28.424,"high":28.534,"low":28.424,"close":28.435,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":28.544,"high":28.545,"low":28.435,"close":28.545,"volume":0.035999998450279236},{"timestamp":1742406120000,"open":28.445,"high":28.445,"low":28.445,"close":28.445,"volume":0.012000000104308128},{"timestamp":1742406180000,"open":28.434,"high":28.534,"low":28.434,"close":28.534,"volume":0.024000000208616257},{"timestamp":1742406240000,"open":28.435,"high":28.524,"low":28.404,"close":28.504,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":28.404,"high":28.494,"low":28.404,"close":28.494,"volume":0.024000000208616257},{"timestamp":1742406360000,"open":28.395,"high":28.485,"low":28.384,"close":28.475,"volume":0.04800000041723251},{"timestamp":1742406420000,"open":28.374,"high":28.474,"low":28.364,"close":28.474,"volume":0.04800000041723251},{"timestamp":1742406480000,"open":28.365,"high":28.465,"low":28.365,"close":28.465,"volume":0.024000000208616257},{"timestamp":1742406540000,"open":28.364,"high":28.454,"low":28.355,"close":28.355,"volume":0.035999998450279236},{"timestamp":1742406600000,"open":28.474,"high":28.494,"low":28.375,"close":28.485,"volume":0.04800000041723251},{"timestamp":1742406780000,"open":28.474,"high":28.474,"low":28.474,"close":28.474,"volume":0.012000000104308128},{"timestamp":1742407140000,"open":28.374,"high":28.375,"low":28.374,"close":28.375,"volume":0.024000000208616257},{"timestamp":1742407200000,"open":28.375,"high":28.515,"low":27.245,"close":28.444,"volume":0.492000013589859},{"timestamp":1742407260000,"open":28.475,"high":28.525,"low":28.474,"close":28.525,"volume":0.15600000321865082},{"timestamp":1742407320000,"open":28.524,"high":28.525,"low":28.524,"close":28.525,"volume":0.09600000083446503},{"timestamp":1742407380000,"open":28.524,"high":28.584,"low":28.465,"close":28.475,"volume":0.1679999977350235},{"timestamp":1742407440000,"open":28.475,"high":28.575,"low":28.474,"close":28.474,"volume":0.13199999928474426},{"timestamp":1742407500000,"open":28.474,"high":28.475,"low":28.424,"close":28.424,"volume":0.20399999618530273},{"timestamp":1742407560000,"open":28.425,"high":28.494,"low":28.394,"close":28.395,"volume":0.09600000083446503},{"timestamp":1742407620000,"open":28.495,"high":28.534,"low":28.394,"close":28.534,"volume":0.19200000166893005},{"timestamp":1742407680000,"open":28.434,"high":28.535,"low":28.434,"close":28.535,"volume":0.04800000041723251},{"timestamp":1742407740000,"open":28.555,"high":28.555,"low":28.444,"close":28.544,"volume":0.11999999731779099},{"timestamp":1742407800000,"open":28.565,"high":28.594,"low":28.485,"close":28.594,"volume":0.05999999865889549},{"timestamp":1742407860000,"open":28.504,"high":28.635,"low":28.504,"close":28.614,"volume":0.11999999731779099},{"timestamp":1742407920000,"open":28.514,"high":28.644,"low":28.514,"close":28.644,"volume":0.04800000041723251},{"timestamp":1742407980000,"open":28.555,"high":28.664,"low":28.534,"close":28.625,"volume":0.15600000321865082},{"timestamp":1742408040000,"open":28.645,"high":28.645,"low":28.544,"close":28.634,"volume":0.1080000028014183},{"timestamp":1742408100000,"open":28.635,"high":28.675,"low":28.534,"close":28.665,"volume":0.19200000166893005},{"timestamp":1742408160000,"open":28.664,"high":28.685,"low":28.564,"close":28.685,"volume":0.1679999977350235},{"timestamp":1742408220000,"open":28.685,"high":28.685,"low":28.664,"close":28.664,"volume":0.1080000028014183},{"timestamp":1742408280000,"open":28.664,"high":28.665,"low":28.654,"close":28.654,"volume":0.07199999690055847},{"timestamp":1742408340000,"open":28.655,"high":28.655,"low":28.654,"close":28.654,"volume":0.04800000041723251},{"timestamp":1742408400000,"open":28.655,"high":28.655,"low":28.545,"close":28.635,"volume":0.11999999731779099},{"timestamp":1742408460000,"open":28.634,"high":28.635,"low":28.625,"close":28.625,"volume":0.05999999865889549},{"timestamp":1742408520000,"open":28.625,"high":28.625,"low":28.625,"close":28.625,"volume":0.035999998450279236},{"timestamp":1742408580000,"open":28.624,"high":28.625,"low":28.624,"close":28.625,"volume":0.04800000041723251},{"timestamp":1742408640000,"open":28.624,"high":28.625,"low":28.624,"close":28.625,"volume":0.07199999690055847},{"timestamp":1742408700000,"open":28.624,"high":28.625,"low":28.624,"close":28.624,"volume":0.09600000083446503},{"timestamp":1742408760000,"open":28.624,"high":28.625,"low":28.624,"close":28.625,"volume":0.09600000083446503},{"timestamp":1742408820000,"open":28.625,"high":28.625,"low":28.624,"close":28.624,"volume":0.024000000208616257},{"timestamp":1742408880000,"open":28.625,"high":28.625,"low":28.615,"close":28.615,"volume":0.07199999690055847},{"timestamp":1742408940000,"open":28.515,"high":28.605,"low":28.515,"close":28.605,"volume":0.024000000208616257},{"timestamp":1742409000000,"open":28.625,"high":28.665,"low":28.554,"close":28.554,"volume":0.18000000715255737},{"timestamp":1742409060000,"open":28.555,"high":28.674,"low":28.555,"close":28.664,"volume":0.08399999886751175},{"timestamp":1742409120000,"open":28.665,"high":28.665,"low":28.664,"close":28.665,"volume":0.04800000041723251},{"timestamp":1742409180000,"open":28.664,"high":28.665,"low":28.664,"close":28.664,"volume":0.18000000715255737},{"timestamp":1742409240000,"open":28.664,"high":28.665,"low":28.664,"close":28.665,"volume":0.07199999690055847},{"timestamp":1742409300000,"open":28.665,"high":28.665,"low":28.664,"close":28.664,"volume":0.14399999380111694},{"timestamp":1742409360000,"open":28.664,"high":28.665,"low":28.664,"close":28.665,"volume":0.09600000083446503},{"timestamp":1742409420000,"open":28.664,"high":28.665,"low":28.664,"close":28.665,"volume":0.05999999865889549},{"timestamp":1742409480000,"open":28.664,"high":28.665,"low":28.664,"close":28.664,"volume":0.1080000028014183},{"timestamp":1742409540000,"open":28.665,"high":28.685,"low":28.565,"close":28.675,"volume":0.18000000715255737},{"timestamp":1742409600000,"open":28.584,"high":28.685,"low":27.584,"close":28.564,"volume":0.2879999876022339},{"timestamp":1742409660000,"open":28.565,"high":28.705,"low":28.564,"close":28.704,"volume":0.18000000715255737},{"timestamp":1742409720000,"open":28.604,"high":28.745,"low":28.595,"close":28.725,"volume":0.2759999930858612},{"timestamp":1742409780000,"open":28.735,"high":28.744,"low":28.644,"close":28.735,"volume":0.15600000321865082},{"timestamp":1742409840000,"open":28.735,"high":28.775,"low":28.674,"close":28.774,"volume":0.11999999731779099},{"timestamp":1742409900000,"open":28.774,"high":28.785,"low":28.674,"close":28.775,"volume":0.2280000001192093},{"timestamp":1742409960000,"open":28.674,"high":28.764,"low":28.644,"close":28.745,"volume":0.2160000056028366},{"timestamp":1742410020000,"open":28.744,"high":28.745,"low":28.645,"close":28.735,"volume":0.13199999928474426},{"timestamp":1742410080000,"open":28.734,"high":28.735,"low":28.734,"close":28.735,"volume":0.07199999690055847},{"timestamp":1742410140000,"open":28.735,"high":28.735,"low":28.734,"close":28.734,"volume":0.05999999865889549},{"timestamp":1742410200000,"open":28.735,"high":28.735,"low":28.734,"close":28.735,"volume":0.07199999690055847},{"timestamp":1742410260000,"open":28.734,"high":28.734,"low":28.734,"close":28.734,"volume":0.05999999865889549},{"timestamp":1742410320000,"open":28.734,"high":28.735,"low":28.734,"close":28.734,"volume":0.15600000321865082},{"timestamp":1742410380000,"open":28.734,"high":28.755,"low":28.734,"close":28.755,"volume":0.19200000166893005},{"timestamp":1742410440000,"open":28.754,"high":28.755,"low":28.754,"close":28.755,"volume":0.05999999865889549},{"timestamp":1742410560000,"open":28.755,"high":28.884,"low":28.754,"close":28.875,"volume":0.18000000715255737},{"timestamp":1742410620000,"open":28.874,"high":28.895,"low":28.784,"close":28.885,"volume":0.11999999731779099},{"timestamp":1742410680000,"open":28.894,"high":28.894,"low":28.784,"close":28.865,"volume":0.19200000166893005},{"timestamp":1742410740000,"open":28.864,"high":28.904,"low":28.784,"close":28.904,"volume":0.14399999380111694},{"timestamp":1742410800000,"open":28.895,"high":28.924,"low":28.814,"close":28.835,"volume":0.19200000166893005},{"timestamp":1742410860000,"open":28.834,"high":28.915,"low":28.834,"close":28.914,"volume":0.1080000028014183},{"timestamp":1742410920000,"open":28.914,"high":28.925,"low":28.784,"close":28.905,"volume":0.15600000321865082},{"timestamp":1742410980000,"open":28.905,"high":28.905,"low":28.804,"close":28.904,"volume":0.13199999928474426},{"timestamp":1742411040000,"open":28.905,"high":28.935,"low":28.805,"close":28.925,"volume":0.15600000321865082},{"timestamp":1742411100000,"open":28.924,"high":28.955,"low":28.834,"close":28.934,"volume":0.19200000166893005},{"timestamp":1742411160000,"open":28.934,"high":28.935,"low":28.834,"close":28.935,"volume":0.1080000028014183},{"timestamp":1742411220000,"open":28.835,"high":28.965,"low":28.824,"close":28.954,"volume":0.2160000056028366},{"timestamp":1742411280000,"open":28.955,"high":28.975,"low":28.914,"close":28.925,"volume":0.2280000001192093},{"timestamp":1742411340000,"open":28.914,"high":28.995,"low":28.885,"close":28.994,"volume":0.20399999618530273},{"timestamp":1742411400000,"open":28.895,"high":29.005,"low":28.895,"close":28.995,"volume":0.15600000321865082},{"timestamp":1742411460000,"open":28.895,"high":28.995,"low":28.864,"close":28.954,"volume":0.23999999463558197},{"timestamp":1742411520000,"open":28.955,"high":28.955,"low":28.824,"close":28.824,"volume":0.13199999928474426},{"timestamp":1742411580000,"open":28.945,"high":28.945,"low":27.874,"close":28.924,"volume":0.15600000321865082},{"timestamp":1742411640000,"open":28.925,"high":28.955,"low":28.824,"close":28.844,"volume":0.18000000715255737},{"timestamp":1742411700000,"open":28.965,"high":28.965,"low":28.855,"close":28.955,"volume":0.05999999865889549},{"timestamp":1742411760000,"open":28.955,"high":28.955,"low":28.855,"close":28.945,"volume":0.07199999690055847},{"timestamp":1742411820000,"open":28.945,"high":28.945,"low":28.844,"close":28.945,"volume":0.09600000083446503},{"timestamp":1742411880000,"open":28.844,"high":28.935,"low":28.814,"close":28.814,"volume":0.2160000056028366},{"timestamp":1742411940000,"open":28.815,"high":28.935,"low":28.814,"close":28.924,"volume":0.19200000166893005},{"timestamp":1742412000000,"open":28.915,"high":28.915,"low":28.785,"close":28.875,"volume":0.1679999977350235},{"timestamp":1742412060000,"open":28.775,"high":28.864,"low":28.765,"close":28.854,"volume":0.04800000041723251},{"timestamp":1742412120000,"open":28.755,"high":28.865,"low":28.755,"close":28.845,"volume":0.07199999690055847},{"timestamp":1742412180000,"open":28.835,"high":28.835,"low":28.704,"close":28.804,"volume":0.09600000083446503},{"timestamp":1742412360000,"open":28.794,"high":28.794,"low":28.685,"close":28.784,"volume":0.05999999865889549},{"timestamp":1742412420000,"open":28.685,"high":28.775,"low":28.654,"close":28.724,"volume":0.11999999731779099},{"timestamp":1742412480000,"open":28.645,"high":28.735,"low":28.604,"close":28.695,"volume":0.08399999886751175},{"timestamp":1742412540000,"open":28.694,"high":28.695,"low":28.574,"close":28.695,"volume":0.14399999380111694},{"timestamp":1742412600000,"open":28.685,"high":28.685,"low":28.684,"close":28.685,"volume":0.04800000041723251},{"timestamp":1742412660000,"open":28.685,"high":28.685,"low":28.684,"close":28.684,"volume":0.1679999977350235},{"timestamp":1742412780000,"open":28.684,"high":28.704,"low":28.684,"close":28.704,"volume":0.024000000208616257},{"timestamp":1742412840000,"open":28.704,"high":28.705,"low":28.654,"close":28.665,"volume":0.09600000083446503},{"timestamp":1742412900000,"open":28.784,"high":28.784,"low":28.664,"close":28.745,"volume":0.18000000715255737},{"timestamp":1742412960000,"open":28.744,"high":28.745,"low":28.744,"close":28.745,"volume":0.07199999690055847},{"timestamp":1742413020000,"open":28.744,"high":28.745,"low":28.744,"close":28.745,"volume":0.07199999690055847},{"timestamp":1742413080000,"open":28.744,"high":28.745,"low":28.744,"close":28.744,"volume":0.1080000028014183},{"timestamp":1742413140000,"open":28.745,"high":28.764,"low":28.744,"close":28.764,"volume":0.04800000041723251},{"timestamp":1742413200000,"open":28.764,"high":28.765,"low":28.764,"close":28.765,"volume":0.08399999886751175},{"timestamp":1742413260000,"open":28.765,"high":28.785,"low":28.764,"close":28.785,"volume":0.09600000083446503},{"timestamp":1742413320000,"open":28.804,"high":28.805,"low":28.804,"close":28.805,"volume":0.07199999690055847},{"timestamp":1742413380000,"open":28.804,"high":28.805,"low":28.804,"close":28.805,"volume":0.04800000041723251},{"timestamp":1742413440000,"open":28.885,"high":28.885,"low":28.884,"close":28.884,"volume":0.024000000208616257},{"timestamp":1742413500000,"open":28.884,"high":28.885,"low":28.884,"close":28.885,"volume":0.07199999690055847},{"timestamp":1742413560000,"open":28.885,"high":28.885,"low":28.885,"close":28.885,"volume":0.1080000028014183},{"timestamp":1742413620000,"open":28.885,"high":28.885,"low":28.864,"close":28.864,"volume":0.09600000083446503},{"timestamp":1742413680000,"open":28.864,"high":28.865,"low":28.855,"close":28.855,"volume":0.04800000041723251},{"timestamp":1742413740000,"open":28.754,"high":28.755,"low":28.745,"close":28.755,"volume":0.035999998450279236},{"timestamp":1742413800000,"open":28.644,"high":28.844,"low":27.564,"close":28.734,"volume":0.25200000405311584},{"timestamp":1742413860000,"open":28.734,"high":28.734,"low":28.734,"close":28.734,"volume":0.05999999865889549},{"timestamp":1742414040000,"open":28.734,"high":28.735,"low":28.734,"close":28.735,"volume":0.04800000041723251},{"timestamp":1742414100000,"open":28.735,"high":28.735,"low":28.735,"close":28.735,"volume":0.012000000104308128},{"timestamp":1742414160000,"open":28.734,"high":28.734,"low":28.734,"close":28.734,"volume":0.024000000208616257},{"timestamp":1742414220000,"open":28.734,"high":28.735,"low":28.734,"close":28.734,"volume":0.05999999865889549},{"timestamp":1742414340000,"open":28.754,"high":28.754,"low":28.754,"close":28.754,"volume":0.012000000104308128}]