[{"timestamp":1742391000000,"open":28.118,"high":28.118,"low":27.998,"close":27.998,"volume":0.027300000190734863},{"timestamp":1742391060000,"open":27.998,"high":28.018,"low":27.998,"close":28.009,"volume":0.06689999997615814},{"timestamp":1742391120000,"open":28.009,"high":28.068,"low":28.009,"close":28.049,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":28.049,"high":28.049,"low":28.049,"close":28.049,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":28.078,"high":28.079,"low":28.009,"close":28.009,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":28.008,"high":28.029,"low":28.008,"close":28.029,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":28.039,"high":28.099,"low":28.039,"close":28.089,"volume":0.029100000858306885},{"timestamp":1742391420000,"open":28.089,"high":28.098,"low":28.038,"close":28.038,"volume":0.13199999928474426},{"timestamp":1742391480000,"open":28.038,"high":28.058,"low":28.038,"close":28.058,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":28.059,"high":28.059,"low":28.048,"close":28.049,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":28.048,"high":28.139,"low":28.048,"close":28.128,"volume":0.15929999947547913},{"timestamp":1742391720000,"open":28.138,"high":28.138,"low":28.138,"close":28.138,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":28.129,"high":28.129,"low":28.128,"close":28.129,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":28.149,"high":28.168,"low":28.128,"close":28.168,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":28.178,"high":28.229,"low":28.178,"close":28.218,"volume":0.10830000042915344},{"timestamp":1742391960000,"open":28.269,"high":28.289,"low":28.248,"close":28.248,"volume":0.16200000047683716},{"timestamp":1742392020000,"open":28.279,"high":28.319,"low":28.249,"close":28.308,"volume":0.16110000014305115},{"timestamp":1742392080000,"open":28.309,"high":28.359,"low":28.309,"close":28.348,"volume":0.21209999918937683},{"timestamp":1742392140000,"open":28.348,"high":28.348,"low":28.348,"close":28.348,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":28.339,"high":28.339,"low":28.239,"close":28.268,"volume":0.11879999935626984},{"timestamp":1742392260000,"open":28.278,"high":28.289,"low":28.268,"close":28.269,"volume":0.10559999942779541},{"timestamp":1742392320000,"open":28.269,"high":28.269,"low":28.269,"close":28.269,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":28.268,"high":28.268,"low":28.268,"close":28.268,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":28.269,"high":28.329,"low":28.269,"close":28.298,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":28.268,"high":28.269,"low":28.268,"close":28.268,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":28.279,"high":28.279,"low":28.268,"close":28.268,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":28.148,"high":28.228,"low":28.148,"close":28.148,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":28.139,"high":28.268,"low":28.138,"close":28.268,"volume":0.10649999976158142},{"timestamp":1742392740000,"open":28.148,"high":28.249,"low":28.138,"close":28.229,"volume":0.16740000247955322},{"timestamp":1742392800000,"open":28.229,"high":28.229,"low":28.229,"close":28.229,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":28.139,"high":28.289,"low":28.138,"close":28.278,"volume":0.1842000037431717},{"timestamp":1742392920000,"open":28.299,"high":28.299,"low":28.208,"close":28.208,"volume":0.2912999987602234},{"timestamp":1742392980000,"open":28.289,"high":28.309,"low":28.288,"close":28.288,"volume":0.0414000004529953},{"timestamp":1742393040000,"open":28.208,"high":28.349,"low":28.208,"close":28.328,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":28.359,"high":28.359,"low":28.249,"close":28.268,"volume":0.23340000212192535},{"timestamp":1742393160000,"open":28.278,"high":28.278,"low":28.218,"close":28.219,"volume":0.10740000009536743},{"timestamp":1742393220000,"open":28.279,"high":28.289,"low":28.218,"close":28.219,"volume":0.04050000011920929},{"timestamp":1742393280000,"open":28.278,"high":28.289,"low":28.218,"close":28.219,"volume":0.05460000038146973},{"timestamp":1742393340000,"open":28.219,"high":28.308,"low":28.219,"close":28.219,"volume":0.10140000283718109},{"timestamp":1742393400000,"open":28.218,"high":28.218,"low":28.218,"close":28.218,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":28.218,"high":28.299,"low":28.218,"close":28.299,"volume":0.04050000011920929},{"timestamp":1742393520000,"open":28.298,"high":28.318,"low":28.269,"close":28.279,"volume":0.07680000364780426},{"timestamp":1742393580000,"open":28.279,"high":28.279,"low":28.188,"close":28.189,"volume":0.1979999989271164},{"timestamp":1742393640000,"open":28.218,"high":28.268,"low":28.158,"close":28.239,"volume":0.2583000063896179},{"timestamp":1742393700000,"open":28.249,"high":28.258,"low":28.239,"close":28.239,"volume":0.028200000524520874},{"timestamp":1742393760000,"open":28.169,"high":28.219,"low":28.158,"close":28.158,"volume":0.15600000321865082},{"timestamp":1742393820000,"open":28.208,"high":28.208,"low":28.148,"close":28.149,"volume":0.10830000042915344},{"timestamp":1742393880000,"open":28.208,"high":28.218,"low":28.148,"close":28.208,"volume":0.15839999914169312},{"timestamp":1742393940000,"open":28.218,"high":28.249,"low":28.149,"close":28.149,"volume":0.10649999976158142},{"timestamp":1742394000000,"open":28.149,"high":28.149,"low":28.149,"close":28.149,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":28.218,"high":28.218,"low":28.148,"close":28.148,"volume":0.07079999893903732},{"timestamp":1742394120000,"open":28.229,"high":28.239,"low":28.228,"close":28.228,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":28.229,"high":28.249,"low":28.228,"close":28.229,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":28.229,"high":28.229,"low":28.229,"close":28.229,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":28.229,"high":28.229,"low":28.148,"close":28.148,"volume":0.10649999976158142},{"timestamp":1742394360000,"open":28.199,"high":28.219,"low":28.199,"close":28.199,"volume":0.094200000166893},{"timestamp":1742394420000,"open":28.199,"high":28.199,"low":28.192,"close":28.192,"volume":0.09719999879598618},{"timestamp":1742394480000,"open":28.129,"high":28.169,"low":28.129,"close":28.168,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":28.128,"high":28.188,"low":28.128,"close":28.129,"volume":0.07500000298023224},{"timestamp":1742394600000,"open":28.129,"high":28.178,"low":28.129,"close":28.178,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":28.185,"high":28.239,"low":28.129,"close":28.209,"volume":0.0908999964594841},{"timestamp":1742394720000,"open":28.198,"high":28.199,"low":28.198,"close":28.198,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":28.169,"high":28.169,"low":28.159,"close":28.159,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":28.159,"high":28.199,"low":28.159,"close":28.179,"volume":0.08100000023841858},{"timestamp":1742394900000,"open":28.199,"high":28.219,"low":28.178,"close":28.179,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":28.188,"high":28.188,"low":28.178,"close":28.179,"volume":0.027300000190734863},{"timestamp":1742395020000,"open":28.178,"high":28.179,"low":28.158,"close":28.158,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":28.199,"high":28.208,"low":28.168,"close":28.179,"volume":0.08100000023841858},{"timestamp":1742395140000,"open":28.178,"high":28.199,"low":28.178,"close":28.199,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":28.178,"high":28.199,"low":28.178,"close":28.179,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":28.208,"high":28.218,"low":28.178,"close":28.198,"volume":0.10920000076293945},{"timestamp":1742395320000,"open":28.229,"high":28.229,"low":28.228,"close":28.229,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":28.228,"high":28.239,"low":28.218,"close":28.219,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":28.219,"high":28.219,"low":28.198,"close":28.199,"volume":0.16920000314712524},{"timestamp":1742395500000,"open":28.198,"high":28.199,"low":28.198,"close":28.198,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":28.198,"high":28.228,"low":28.198,"close":28.218,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":28.229,"high":28.239,"low":28.208,"close":28.208,"volume":0.10830000042915344},{"timestamp":1742395680000,"open":28.228,"high":28.259,"low":28.209,"close":28.259,"volume":0.0908999964594841},{"timestamp":1742395740000,"open":28.259,"high":28.299,"low":28.259,"close":28.269,"volume":0.19470000267028809},{"timestamp":1742395800000,"open":28.278,"high":28.298,"low":28.268,"close":28.298,"volume":0.09000000357627869},{"timestamp":1742395920000,"open":28.317,"high":28.319,"low":28.268,"close":28.268,"volume":0.11969999969005585},{"timestamp":1742395980000,"open":28.299,"high":28.299,"low":28.298,"close":28.298,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":28.309,"high":28.318,"low":28.308,"close":28.318,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":28.328,"high":28.338,"low":28.318,"close":28.338,"volume":0.10559999942779541},{"timestamp":1742396220000,"open":28.348,"high":28.348,"low":28.348,"close":28.348,"volume":0.0008999999845400453},{"timestamp":1742396280000,"open":28.358,"high":28.358,"low":28.328,"close":28.339,"volume":0.11460000276565552},{"timestamp":1742396340000,"open":28.348,"high":28.359,"low":28.339,"close":28.359,"volume":0.04050000011920929},{"timestamp":1742396400000,"open":28.377,"high":28.389,"low":28.377,"close":28.389,"volume":0.014999999664723873},{"timestamp":1742396460000,"open":28.388,"high":28.408,"low":28.388,"close":28.408,"volume":0.028200000524520874},{"timestamp":1742396520000,"open":28.408,"high":28.408,"low":28.388,"close":28.388,"volume":0.061799999326467514},{"timestamp":1742396580000,"open":28.399,"high":28.399,"low":28.388,"close":28.389,"volume":0.04859999939799309},{"timestamp":1742396640000,"open":28.399,"high":28.399,"low":28.399,"close":28.399,"volume":0.0008999999845400453},{"timestamp":1742396700000,"open":28.399,"high":28.399,"low":28.348,"close":28.378,"volume":0.0494999997317791},{"timestamp":1742396760000,"open":28.388,"high":28.388,"low":28.349,"close":28.349,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":28.348,"high":28.408,"low":28.348,"close":28.408,"volume":0.10140000283718109},{"timestamp":1742396880000,"open":28.419,"high":28.489,"low":28.308,"close":28.448,"volume":0.17520000040531158},{"timestamp":1742396940000,"open":28.458,"high":28.469,"low":28.448,"close":28.469,"volume":0.093299999833107},{"timestamp":1742397000000,"open":28.438,"high":28.439,"low":28.438,"close":28.439,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":28.439,"high":28.439,"low":28.418,"close":28.418,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":28.419,"high":28.449,"low":28.419,"close":28.448,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":28.449,"high":28.449,"low":28.449,"close":28.449,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":28.468,"high":28.468,"low":28.449,"close":28.449,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":28.369,"high":28.369,"low":28.368,"close":28.368,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":28.348,"high":28.399,"low":28.348,"close":28.349,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":28.399,"high":28.399,"low":28.318,"close":28.319,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":28.389,"high":28.389,"low":28.389,"close":28.389,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":28.308,"high":28.369,"low":28.308,"close":28.369,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":28.369,"high":28.379,"low":28.368,"close":28.368,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":28.369,"high":28.398,"low":28.369,"close":28.398,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":28.368,"high":28.369,"low":28.309,"close":28.309,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":28.378,"high":28.378,"low":28.308,"close":28.378,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":28.319,"high":28.369,"low":28.308,"close":28.309,"volume":0.094200000166893},{"timestamp":1742397960000,"open":28.308,"high":28.378,"low":28.308,"close":28.378,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":28.308,"high":28.378,"low":28.308,"close":28.308,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":28.308,"high":28.358,"low":28.308,"close":28.338,"volume":0.08100000023841858},{"timestamp":1742398140000,"open":28.309,"high":28.359,"low":28.288,"close":28.329,"volume":0.11969999969005585},{"timestamp":1742398200000,"open":28.329,"high":28.338,"low":28.288,"close":28.328,"volume":0.11969999969005585},{"timestamp":1742398260000,"open":28.338,"high":28.338,"low":28.289,"close":28.289,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":28.338,"high":28.348,"low":28.288,"close":28.289,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":28.338,"high":28.349,"low":28.288,"close":28.288,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":28.288,"high":28.288,"low":28.288,"close":28.288,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":28.319,"high":28.319,"low":28.239,"close":28.239,"volume":0.12780000269412994},{"timestamp":1742398560000,"open":28.239,"high":28.269,"low":28.208,"close":28.269,"volume":0.053700000047683716},{"timestamp":1742398620000,"open":28.278,"high":28.278,"low":28.269,"close":28.269,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":28.288,"high":28.298,"low":28.268,"close":28.269,"volume":0.13199999928474426},{"timestamp":1742398740000,"open":28.208,"high":28.268,"low":28.208,"close":28.268,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":28.288,"high":28.299,"low":28.208,"close":28.209,"volume":0.12060000002384186},{"timestamp":1742398920000,"open":28.288,"high":28.329,"low":28.288,"close":28.329,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":28.289,"high":28.289,"low":28.289,"close":28.289,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":28.289,"high":28.299,"low":28.288,"close":28.299,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":28.289,"high":28.298,"low":28.269,"close":28.298,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":28.308,"high":28.308,"low":28.268,"close":28.268,"volume":0.04050000011920929},{"timestamp":1742399220000,"open":28.289,"high":28.289,"low":28.269,"close":28.269,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":28.279,"high":28.299,"low":28.279,"close":28.279,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":28.279,"high":28.279,"low":28.259,"close":28.268,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":28.259,"high":28.288,"low":28.259,"close":28.259,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":28.259,"high":28.279,"low":28.259,"close":28.279,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":28.278,"high":28.288,"low":28.269,"close":28.269,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":28.289,"high":28.289,"low":28.269,"close":28.288,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":28.298,"high":28.298,"low":28.278,"close":28.278,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":28.279,"high":28.279,"low":28.258,"close":28.258,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":28.268,"high":28.287,"low":28.209,"close":28.209,"volume":0.10740000009536743},{"timestamp":1742399820000,"open":28.249,"high":28.249,"low":28.248,"close":28.248,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":28.249,"high":28.249,"low":28.249,"close":28.249,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":28.248,"high":28.269,"low":28.248,"close":28.269,"volume":0.093299999833107},{"timestamp":1742400000000,"open":28.278,"high":28.288,"low":28.278,"close":28.288,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":28.288,"high":28.299,"low":28.198,"close":28.288,"volume":0.21299999952316284},{"timestamp":1742400120000,"open":28.198,"high":28.319,"low":28.198,"close":28.319,"volume":0.13379999995231628},{"timestamp":1742400180000,"open":28.318,"high":28.329,"low":28.318,"close":28.328,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":28.329,"high":28.329,"low":28.308,"close":28.328,"volume":0.21299999952316284},{"timestamp":1742400300000,"open":28.308,"high":28.329,"low":28.239,"close":28.239,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":28.299,"high":28.359,"low":28.258,"close":28.359,"volume":0.029999999329447746},{"timestamp":1742400420000,"open":28.369,"high":28.369,"low":28.258,"close":28.339,"volume":0.13199999928474426},{"timestamp":1742400480000,"open":28.339,"high":28.339,"low":28.228,"close":28.229,"volume":0.23849999904632568},{"timestamp":1742400540000,"open":28.229,"high":28.309,"low":28.228,"close":28.228,"volume":0.11879999935626984},{"timestamp":1742400600000,"open":28.299,"high":28.299,"low":28.229,"close":28.288,"volume":0.07680000364780426},{"timestamp":1742400720000,"open":28.299,"high":28.309,"low":28.229,"close":28.229,"volume":0.1542000025510788},{"timestamp":1742400780000,"open":28.248,"high":28.289,"low":28.228,"close":28.228,"volume":0.10740000009536743},{"timestamp":1742400840000,"open":28.277,"high":28.277,"low":28.188,"close":28.188,"volume":0.053700000047683716},{"timestamp":1742400900000,"open":28.218,"high":28.218,"low":28.218,"close":28.218,"volume":0.0008999999845400453},{"timestamp":1742400960000,"open":28.218,"high":28.238,"low":28.188,"close":28.189,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":28.189,"high":28.239,"low":28.189,"close":28.239,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":28.239,"high":28.239,"low":28.239,"close":28.239,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":28.249,"high":28.249,"low":28.188,"close":28.189,"volume":0.09239999949932098},{"timestamp":1742401200000,"open":28.232,"high":28.269,"low":28.229,"close":28.269,"volume":0.08009999990463257},{"timestamp":1742401260000,"open":28.269,"high":28.288,"low":28.209,"close":28.288,"volume":0.08009999990463257},{"timestamp":1742401320000,"open":28.289,"high":28.309,"low":28.288,"close":28.298,"volume":0.13379999995231628},{"timestamp":1742401380000,"open":28.309,"high":28.318,"low":28.278,"close":28.299,"volume":0.16830000281333923},{"timestamp":1742401440000,"open":28.299,"high":28.299,"low":28.239,"close":28.269,"volume":0.19470000267028809},{"timestamp":1742401500000,"open":28.268,"high":28.279,"low":28.238,"close":28.238,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":28.239,"high":28.299,"low":28.239,"close":28.299,"volume":0.10649999976158142},{"timestamp":1742401620000,"open":28.289,"high":28.309,"low":28.279,"close":28.289,"volume":0.19979999959468842},{"timestamp":1742401680000,"open":28.288,"high":28.289,"low":28.288,"close":28.289,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":28.278,"high":28.278,"low":28.249,"close":28.249,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":28.269,"high":28.269,"low":28.248,"close":28.249,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":28.239,"high":28.269,"low":28.239,"close":28.269,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":28.298,"high":28.319,"low":28.268,"close":28.309,"volume":0.06689999997615814},{"timestamp":1742401980000,"open":28.319,"high":28.328,"low":28.319,"close":28.328,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":28.298,"high":28.319,"low":28.298,"close":28.319,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":28.298,"high":28.328,"low":28.298,"close":28.328,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":28.338,"high":28.338,"low":28.328,"close":28.329,"volume":0.053700000047683716},{"timestamp":1742402220000,"open":28.299,"high":28.335,"low":28.299,"close":28.335,"volume":0.014100000262260437},{"timestamp":1742402280000,"open":28.358,"high":28.369,"low":28.348,"close":28.369,"volume":0.10649999976158142},{"timestamp":1742402340000,"open":28.379,"high":28.388,"low":28.358,"close":28.388,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":28.389,"high":28.389,"low":28.358,"close":28.379,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":28.379,"high":28.388,"low":28.379,"close":28.388,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":28.399,"high":28.409,"low":28.388,"close":28.408,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":28.408,"high":28.419,"low":28.408,"close":28.419,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":28.429,"high":28.429,"low":28.429,"close":28.429,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":28.429,"high":28.429,"low":28.408,"close":28.419,"volume":0.03539999946951866},{"timestamp":1742402760000,"open":28.448,"high":28.479,"low":28.409,"close":28.439,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":28.469,"high":28.469,"low":28.409,"close":28.449,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":28.458,"high":28.458,"low":28.458,"close":28.458,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":28.408,"high":28.408,"low":28.408,"close":28.408,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":28.452,"high":28.469,"low":28.408,"close":28.458,"volume":0.094200000166893},{"timestamp":1742403120000,"open":28.468,"high":28.468,"low":28.459,"close":28.468,"volume":0.027300000190734863},{"timestamp":1742403180000,"open":28.478,"high":28.479,"low":28.469,"close":28.479,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":28.488,"high":28.488,"low":28.488,"close":28.488,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":28.488,"high":28.519,"low":28.488,"close":28.519,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":28.519,"high":28.519,"low":28.488,"close":28.488,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":28.458,"high":28.459,"low":28.458,"close":28.459,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":28.479,"high":28.479,"low":28.458,"close":28.459,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":28.468,"high":28.508,"low":28.468,"close":28.508,"volume":0.10649999976158142},{"timestamp":1742403660000,"open":28.509,"high":28.569,"low":28.509,"close":28.519,"volume":0.19979999959468842},{"timestamp":1742403720000,"open":28.538,"high":28.538,"low":28.518,"close":28.519,"volume":0.08820000290870667},{"timestamp":1742403780000,"open":28.499,"high":28.509,"low":28.499,"close":28.509,"volume":0.014100000262260437},{"timestamp":1742403840000,"open":28.528,"high":28.539,"low":28.528,"close":28.528,"volume":0.027300000190734863},{"timestamp":1742403900000,"open":28.508,"high":28.537,"low":28.499,"close":28.499,"volume":0.0414000004529953},{"timestamp":1742403960000,"open":28.499,"high":28.509,"low":28.499,"close":28.509,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":28.528,"high":28.539,"low":28.528,"close":28.539,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":28.535,"high":28.535,"low":28.508,"close":28.508,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":28.508,"high":28.528,"low":28.478,"close":28.518,"volume":0.13289999961853027},{"timestamp":1742404200000,"open":28.528,"high":28.528,"low":28.528,"close":28.528,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":28.518,"high":28.539,"low":28.518,"close":28.528,"volume":0.11969999969005585},{"timestamp":1742404320000,"open":28.539,"high":28.539,"low":28.499,"close":28.499,"volume":0.08070000261068344},{"timestamp":1742404380000,"open":28.509,"high":28.519,"low":28.498,"close":28.509,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":28.508,"high":28.508,"low":28.488,"close":28.498,"volume":0.06270000338554382},{"timestamp":1742404500000,"open":28.498,"high":28.519,"low":28.498,"close":28.518,"volume":0.06780000030994415},{"timestamp":1742404560000,"open":28.518,"high":28.529,"low":28.498,"close":28.529,"volume":0.2037000060081482},{"timestamp":1742404620000,"open":28.538,"high":28.538,"low":28.518,"close":28.518,"volume":0.08820000290870667},{"timestamp":1742404680000,"open":28.549,"high":28.599,"low":28.538,"close":28.549,"volume":0.1988999992609024},{"timestamp":1742404740000,"open":28.549,"high":28.559,"low":28.549,"close":28.549,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":28.549,"high":28.549,"low":28.518,"close":28.518,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":28.539,"high":28.539,"low":28.518,"close":28.519,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":28.538,"high":28.549,"low":28.528,"close":28.549,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":28.548,"high":28.548,"low":28.538,"close":28.539,"volume":0.04859999939799309},{"timestamp":1742405040000,"open":28.528,"high":28.538,"low":28.528,"close":28.538,"volume":0.04050000011920929},{"timestamp":1742405160000,"open":28.528,"high":28.548,"low":28.528,"close":28.548,"volume":0.093299999833107},{"timestamp":1742405220000,"open":28.558,"high":28.569,"low":28.558,"close":28.568,"volume":0.014999999664723873},{"timestamp":1742405280000,"open":28.558,"high":28.558,"low":28.558,"close":28.558,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":28.558,"high":28.559,"low":28.539,"close":28.548,"volume":0.07980000227689743},{"timestamp":1742405400000,"open":28.548,"high":28.549,"low":28.539,"close":28.539,"volume":0.0494999997317791},{"timestamp":1742405460000,"open":28.538,"high":28.538,"low":28.538,"close":28.538,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":28.549,"high":28.559,"low":28.549,"close":28.549,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":28.549,"high":28.549,"low":28.548,"close":28.548,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":28.559,"high":28.559,"low":28.558,"close":28.559,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":28.568,"high":28.579,"low":28.568,"close":28.579,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":28.589,"high":28.589,"low":28.518,"close":28.518,"volume":0.08820000290870667},{"timestamp":1742405880000,"open":28.518,"high":28.519,"low":28.518,"close":28.519,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":28.549,"high":28.568,"low":28.549,"close":28.549,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":28.548,"high":28.548,"low":28.548,"close":28.548,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":28.559,"high":28.569,"low":28.548,"close":28.569,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":28.559,"high":28.559,"low":28.538,"close":28.538,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":28.528,"high":28.528,"low":28.498,"close":28.508,"volume":0.06689999997615814},{"timestamp":1742406300000,"open":28.499,"high":28.518,"low":28.479,"close":28.479,"volume":0.10649999976158142},{"timestamp":1742406360000,"open":28.469,"high":28.469,"low":28.428,"close":28.428,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":28.458,"high":28.458,"low":28.438,"close":28.438,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":28.458,"high":28.458,"low":28.438,"close":28.438,"volume":0.12870000302791595},{"timestamp":1742406540000,"open":28.438,"high":28.458,"low":28.438,"close":28.449,"volume":0.093299999833107},{"timestamp":1742406600000,"open":28.458,"high":28.458,"low":28.458,"close":28.458,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":28.468,"high":28.489,"low":28.468,"close":28.489,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":28.498,"high":28.518,"low":28.498,"close":28.498,"volume":0.11219999939203262},{"timestamp":1742406780000,"open":28.509,"high":28.509,"low":28.489,"close":28.498,"volume":0.12870000302791595},{"timestamp":1742406840000,"open":28.509,"high":28.519,"low":28.498,"close":28.519,"volume":0.08100000023841858},{"timestamp":1742406900000,"open":28.508,"high":28.519,"low":28.479,"close":28.479,"volume":0.1428000032901764},{"timestamp":1742406960000,"open":28.479,"high":28.518,"low":28.478,"close":28.498,"volume":0.15929999947547913},{"timestamp":1742407020000,"open":28.508,"high":28.519,"low":28.508,"close":28.508,"volume":0.06689999997615814},{"timestamp":1742407080000,"open":28.509,"high":28.519,"low":28.488,"close":28.489,"volume":0.12780000269412994},{"timestamp":1742407140000,"open":28.499,"high":28.499,"low":28.478,"close":28.478,"volume":0.014100000262260437},{"timestamp":1742407200000,"open":28.472,"high":28.549,"low":28.238,"close":28.548,"volume":0.3993000090122223},{"timestamp":1742407260000,"open":28.549,"high":28.549,"low":28.428,"close":28.519,"volume":0.22769999504089355},{"timestamp":1742407320000,"open":28.519,"high":28.529,"low":28.499,"close":28.518,"volume":0.10649999976158142},{"timestamp":1742407380000,"open":28.518,"high":28.569,"low":28.498,"close":28.499,"volume":0.14640000462532043},{"timestamp":1742407440000,"open":28.519,"high":28.559,"low":28.518,"close":28.558,"volume":0.10499999672174454},{"timestamp":1742407500000,"open":28.569,"high":28.569,"low":28.448,"close":28.479,"volume":0.17489999532699585},{"timestamp":1742407560000,"open":28.448,"high":28.449,"low":28.429,"close":28.429,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":28.485,"high":28.539,"low":28.438,"close":28.528,"volume":0.09690000116825104},{"timestamp":1742407680000,"open":28.538,"high":28.539,"low":28.479,"close":28.508,"volume":0.08910000324249268},{"timestamp":1742407740000,"open":28.538,"high":28.559,"low":28.509,"close":28.549,"volume":0.149399995803833},{"timestamp":1742407800000,"open":28.558,"high":28.589,"low":28.548,"close":28.589,"volume":0.06960000097751617},{"timestamp":1742407860000,"open":28.598,"high":28.619,"low":28.558,"close":28.558,"volume":0.21660000085830688},{"timestamp":1742407920000,"open":28.589,"high":28.629,"low":28.559,"close":28.629,"volume":0.17880000174045563},{"timestamp":1742407980000,"open":28.618,"high":28.618,"low":28.558,"close":28.558,"volume":0.1551000028848648},{"timestamp":1742408040000,"open":28.569,"high":28.599,"low":28.568,"close":28.589,"volume":0.12960000336170197},{"timestamp":1742408100000,"open":28.599,"high":28.599,"low":28.599,"close":28.599,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":28.599,"high":28.618,"low":28.599,"close":28.608,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":28.608,"high":28.619,"low":28.598,"close":28.609,"volume":0.053700000047683716},{"timestamp":1742408340000,"open":28.608,"high":28.628,"low":28.608,"close":28.609,"volume":0.12150000035762787},{"timestamp":1742408400000,"open":28.609,"high":28.609,"low":28.578,"close":28.579,"volume":0.16830000281333923},{"timestamp":1742408460000,"open":28.589,"high":28.589,"low":28.578,"close":28.578,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":28.588,"high":28.599,"low":28.578,"close":28.588,"volume":0.10740000009536743},{"timestamp":1742408580000,"open":28.598,"high":28.618,"low":28.528,"close":28.529,"volume":0.21870000660419464},{"timestamp":1742408640000,"open":28.529,"high":28.568,"low":28.528,"close":28.568,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":28.569,"high":28.589,"low":28.568,"close":28.588,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":28.588,"high":28.589,"low":28.569,"close":28.589,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":28.589,"high":28.609,"low":28.589,"close":28.598,"volume":0.13289999961853027},{"timestamp":1742408880000,"open":28.599,"high":28.599,"low":28.508,"close":28.548,"volume":0.15600000321865082},{"timestamp":1742408940000,"open":28.549,"high":28.568,"low":28.549,"close":28.558,"volume":0.08009999990463257},{"timestamp":1742409000000,"open":28.569,"high":28.629,"low":28.568,"close":28.619,"volume":0.21060000360012054},{"timestamp":1742409060000,"open":28.628,"high":28.698,"low":28.628,"close":28.688,"volume":0.14880000054836273},{"timestamp":1742409120000,"open":28.699,"high":28.769,"low":28.688,"close":28.748,"volume":0.25380000472068787},{"timestamp":1742409180000,"open":28.759,"high":28.759,"low":28.678,"close":28.679,"volume":0.20010000467300415},{"timestamp":1742409240000,"open":28.678,"high":28.739,"low":28.678,"close":28.688,"volume":0.227400004863739},{"timestamp":1742409300000,"open":28.718,"high":28.739,"low":28.718,"close":28.719,"volume":0.09600000083446503},{"timestamp":1742409360000,"open":28.719,"high":28.749,"low":28.719,"close":28.729,"volume":0.11819999665021896},{"timestamp":1742409420000,"open":28.729,"high":28.749,"low":28.728,"close":28.729,"volume":0.08910000324249268},{"timestamp":1742409480000,"open":28.728,"high":28.728,"low":28.678,"close":28.678,"volume":0.2003999948501587},{"timestamp":1742409540000,"open":28.678,"high":28.699,"low":28.668,"close":28.679,"volume":0.17190000414848328},{"timestamp":1742409600000,"open":28.679,"high":28.689,"low":28.658,"close":28.658,"volume":0.11550000309944153},{"timestamp":1742409660000,"open":28.689,"high":28.749,"low":28.668,"close":28.749,"volume":0.23160000145435333},{"timestamp":1742409720000,"open":28.74,"high":28.768,"low":28.668,"close":28.759,"volume":0.25110000371932983},{"timestamp":1742409780000,"open":28.768,"high":28.768,"low":28.669,"close":28.768,"volume":0.094200000166893},{"timestamp":1742409840000,"open":28.768,"high":28.809,"low":28.668,"close":28.778,"volume":0.2825999855995178},{"timestamp":1742409900000,"open":28.759,"high":28.789,"low":28.758,"close":28.759,"volume":0.10320000350475311},{"timestamp":1742409960000,"open":28.759,"high":28.779,"low":28.749,"close":28.749,"volume":0.11550000309944153},{"timestamp":1742410020000,"open":28.759,"high":28.769,"low":28.748,"close":28.768,"volume":0.11309999972581863},{"timestamp":1742410080000,"open":28.778,"high":28.798,"low":28.769,"close":28.769,"volume":0.11640000343322754},{"timestamp":1742410140000,"open":28.768,"high":28.828,"low":28.768,"close":28.808,"volume":0.2298000007867813},{"timestamp":1742410200000,"open":28.828,"high":28.869,"low":28.828,"close":28.839,"volume":0.11309999972581863},{"timestamp":1742410260000,"open":28.858,"high":28.889,"low":28.838,"close":28.859,"volume":0.15870000422000885},{"timestamp":1742410320000,"open":28.879,"high":28.929,"low":28.858,"close":28.919,"volume":0.17520000040531158},{"timestamp":1742410380000,"open":28.919,"high":28.969,"low":28.918,"close":28.959,"volume":0.14640000462532043},{"timestamp":1742410440000,"open":28.958,"high":28.958,"low":28.918,"close":28.918,"volume":0.1103999987244606},{"timestamp":1742410500000,"open":28.938,"high":28.999,"low":28.919,"close":28.999,"volume":0.15060000121593475},{"timestamp":1742410560000,"open":28.949,"high":28.989,"low":28.949,"close":28.989,"volume":0.08009999990463257},{"timestamp":1742410620000,"open":28.979,"high":28.999,"low":28.979,"close":28.989,"volume":0.21960000693798065},{"timestamp":1742410680000,"open":28.988,"high":28.988,"low":28.969,"close":28.969,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":28.959,"high":28.989,"low":28.958,"close":28.968,"volume":0.07590000331401825},{"timestamp":1742410800000,"open":28.988,"high":29.009,"low":28.968,"close":29.009,"volume":0.20819999277591705},{"timestamp":1742410860000,"open":28.999,"high":29.018,"low":28.938,"close":28.948,"volume":0.23280000686645508},{"timestamp":1742410920000,"open":28.888,"high":29.049,"low":28.888,"close":29.008,"volume":0.2493000030517578},{"timestamp":1742410980000,"open":29.008,"high":29.028,"low":29.008,"close":29.028,"volume":0.1875},{"timestamp":1742411040000,"open":29.039,"high":29.049,"low":29.028,"close":29.049,"volume":0.08760000020265579},{"timestamp":1742411100000,"open":29.029,"high":29.048,"low":29.018,"close":29.018,"volume":0.24089999496936798},{"timestamp":1742411160000,"open":29.028,"high":29.028,"low":28.939,"close":28.999,"volume":0.11879999935626984},{"timestamp":1742411220000,"open":29.008,"high":29.029,"low":28.998,"close":29.028,"volume":0.16019999980926514},{"timestamp":1742411280000,"open":29.039,"high":29.069,"low":29.039,"close":29.068,"volume":0.05550000071525574},{"timestamp":1742411340000,"open":29.068,"high":29.068,"low":29.038,"close":29.038,"volume":0.15600000321865082},{"timestamp":1742411400000,"open":29.038,"high":29.059,"low":29.038,"close":29.049,"volume":0.12060000002384186},{"timestamp":1742411460000,"open":29.049,"high":29.049,"low":29.028,"close":29.028,"volume":0.04859999939799309},{"timestamp":1742411520000,"open":29.028,"high":29.029,"low":28.998,"close":28.998,"volume":0.14579999446868896},{"timestamp":1742411580000,"open":29.008,"high":29.029,"low":28.988,"close":29.029,"volume":0.10830000042915344},{"timestamp":1742411640000,"open":29.029,"high":29.039,"low":28.998,"close":29.008,"volume":0.15839999914169312},{"timestamp":1742411700000,"open":29.037,"high":29.059,"low":29.028,"close":29.059,"volume":0.09179999679327011},{"timestamp":1742411760000,"open":29.068,"high":29.068,"low":29.038,"close":29.039,"volume":0.20880000293254852},{"timestamp":1742411820000,"open":29.039,"high":29.039,"low":29.008,"close":29.028,"volume":0.13860000669956207},{"timestamp":1742411880000,"open":29.028,"high":29.028,"low":28.968,"close":28.988,"volume":0.25589999556541443},{"timestamp":1742411940000,"open":28.988,"high":29.018,"low":28.978,"close":28.988,"volume":0.20160000026226044},{"timestamp":1742412000000,"open":28.999,"high":28.999,"low":28.968,"close":28.988,"volume":0.1446000039577484},{"timestamp":1742412060000,"open":28.978,"high":28.999,"low":28.978,"close":28.978,"volume":0.093299999833107},{"timestamp":1742412120000,"open":28.989,"high":28.989,"low":28.978,"close":28.978,"volume":0.08910000324249268},{"timestamp":1742412180000,"open":28.978,"high":28.979,"low":28.889,"close":28.949,"volume":0.12359999865293503},{"timestamp":1742412240000,"open":28.958,"high":28.969,"low":28.879,"close":28.879,"volume":0.22380000352859497},{"timestamp":1742412300000,"open":28.947,"high":28.959,"low":28.878,"close":28.959,"volume":0.22380000352859497},{"timestamp":1742412360000,"open":28.958,"high":28.958,"low":28.949,"close":28.949,"volume":0.022199999541044235},{"timestamp":1742412420000,"open":28.899,"high":28.919,"low":28.898,"close":28.898,"volume":0.12870000302791595},{"timestamp":1742412480000,"open":28.919,"high":28.939,"low":28.819,"close":28.869,"volume":0.31439998745918274},{"timestamp":1742412540000,"open":28.879,"high":28.879,"low":28.788,"close":28.868,"volume":0.16830000281333923},{"timestamp":1742412600000,"open":28.839,"high":28.919,"low":28.838,"close":28.888,"volume":0.25290000438690186},{"timestamp":1742412660000,"open":28.898,"high":28.899,"low":28.778,"close":28.778,"volume":0.23849999904632568},{"timestamp":1742412720000,"open":28.868,"high":28.909,"low":28.868,"close":28.899,"volume":0.12150000035762787},{"timestamp":1742412780000,"open":28.899,"high":28.939,"low":28.818,"close":28.928,"volume":0.19920000433921814},{"timestamp":1742412840000,"open":28.938,"high":28.939,"low":28.928,"close":28.938,"volume":0.07500000298023224},{"timestamp":1742412900000,"open":28.938,"high":28.938,"low":28.858,"close":28.858,"volume":0.3222000002861023},{"timestamp":1742412960000,"open":28.858,"high":28.929,"low":28.858,"close":28.929,"volume":0.22139999270439148},{"timestamp":1742413020000,"open":28.928,"high":28.949,"low":28.878,"close":28.949,"volume":0.2784000039100647},{"timestamp":1742413080000,"open":28.959,"high":28.989,"low":28.959,"close":28.969,"volume":0.12540000677108765},{"timestamp":1742413140000,"open":28.978,"high":28.999,"low":28.968,"close":28.988,"volume":0.10740000009536743},{"timestamp":1742413200000,"open":28.988,"high":29.039,"low":28.979,"close":29.018,"volume":0.16200000047683716},{"timestamp":1742413260000,"open":29.018,"high":29.039,"low":29.018,"close":29.019,"volume":0.11729999631643295},{"timestamp":1742413320000,"open":29.028,"high":29.038,"low":29.018,"close":29.018,"volume":0.13379999995231628},{"timestamp":1742413380000,"open":29.018,"high":29.019,"low":29.008,"close":29.009,"volume":0.11460000276565552},{"timestamp":1742413440000,"open":29.007,"high":29.038,"low":28.989,"close":29.028,"volume":0.12630000710487366},{"timestamp":1742413500000,"open":29.018,"high":29.019,"low":28.998,"close":28.998,"volume":0.22020000219345093},{"timestamp":1742413620000,"open":28.989,"high":28.998,"low":28.989,"close":28.998,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":28.908,"high":28.949,"low":28.879,"close":28.939,"volume":0.1071000024676323},{"timestamp":1742413740000,"open":28.949,"high":28.978,"low":28.878,"close":28.968,"volume":0.3156000077724457},{"timestamp":1742413800000,"open":28.968,"high":28.969,"low":28.878,"close":28.909,"volume":0.5171999931335449},{"timestamp":1742413860000,"open":28.898,"high":28.929,"low":28.869,"close":28.918,"volume":0.1875},{"timestamp":1742413920000,"open":28.929,"high":28.939,"low":28.918,"close":28.918,"volume":0.13050000369548798},{"timestamp":1742413980000,"open":28.929,"high":28.958,"low":28.929,"close":28.958,"volume":0.0414000004529953},{"timestamp":1742414040000,"open":28.948,"high":28.959,"low":28.928,"close":28.929,"volume":0.27810001373291016},{"timestamp":1742414100000,"open":28.919,"high":28.919,"low":28.838,"close":28.859,"volume":0.3555000126361847},{"timestamp":1742414160000,"open":28.858,"high":28.858,"low":28.789,"close":28.799,"volume":0.32010000944137573},{"timestamp":1742414220000,"open":28.768,"high":28.779,"low":28.709,"close":28.768,"volume":0.28049999475479126},{"timestamp":1742414280000,"open":28.759,"high":28.799,"low":28.758,"close":28.798,"volume":0.3540000021457672},{"timestamp":1742414340000,"open":28.798,"high":28.879,"low":28.728,"close":28.879,"volume":0.4178999960422516}]