[{"timestamp":1742391000000,"open":28.747,"high":28.846,"low":28.696,"close":28.846,"volume":0.22529999911785126},{"timestamp":1742391060000,"open":28.847,"high":28.847,"low":28.816,"close":28.827,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":28.806,"high":28.837,"low":28.776,"close":28.837,"volume":0.15839999914169312},{"timestamp":1742391180000,"open":28.817,"high":28.827,"low":28.797,"close":28.826,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":28.817,"high":28.817,"low":28.786,"close":28.807,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":28.807,"high":28.837,"low":28.807,"close":28.836,"volume":0.1460999995470047},{"timestamp":1742391360000,"open":28.837,"high":28.856,"low":28.806,"close":28.837,"volume":0.2280000001192093},{"timestamp":1742391420000,"open":28.837,"high":28.837,"low":28.797,"close":28.797,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":28.817,"high":28.837,"low":28.796,"close":28.796,"volume":0.05460000038146973},{"timestamp":1742391540000,"open":28.826,"high":28.837,"low":28.806,"close":28.827,"volume":0.093299999833107},{"timestamp":1742391600000,"open":28.806,"high":28.877,"low":28.806,"close":28.806,"volume":0.2402999997138977},{"timestamp":1742391660000,"open":28.806,"high":28.807,"low":28.806,"close":28.806,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":28.797,"high":28.797,"low":28.746,"close":28.757,"volume":0.22529999911785126},{"timestamp":1742391780000,"open":28.766,"high":28.777,"low":28.756,"close":28.756,"volume":0.10740000009536743},{"timestamp":1742391840000,"open":28.747,"high":28.747,"low":28.747,"close":28.747,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":28.747,"high":28.756,"low":28.687,"close":28.737,"volume":0.17339999973773956},{"timestamp":1742391960000,"open":28.747,"high":28.777,"low":28.686,"close":28.727,"volume":0.25440001487731934},{"timestamp":1742392020000,"open":28.747,"high":28.787,"low":28.747,"close":28.777,"volume":0.05550000071525574},{"timestamp":1742392080000,"open":28.767,"high":28.777,"low":28.767,"close":28.777,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":28.716,"high":28.777,"low":28.716,"close":28.777,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":28.777,"high":28.797,"low":28.767,"close":28.787,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":28.797,"high":28.797,"low":28.776,"close":28.797,"volume":0.05460000038146973},{"timestamp":1742392320000,"open":28.807,"high":28.816,"low":28.796,"close":28.816,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":28.826,"high":28.847,"low":28.826,"close":28.837,"volume":0.15929999947547913},{"timestamp":1742392440000,"open":28.846,"high":28.857,"low":28.836,"close":28.837,"volume":0.1469999998807907},{"timestamp":1742392500000,"open":28.846,"high":28.847,"low":28.837,"close":28.837,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":28.846,"high":28.846,"low":28.836,"close":28.837,"volume":0.04050000011920929},{"timestamp":1742392620000,"open":28.816,"high":28.846,"low":28.816,"close":28.827,"volume":0.08100000023841858},{"timestamp":1742392680000,"open":28.837,"high":28.856,"low":28.827,"close":28.846,"volume":0.093299999833107},{"timestamp":1742392740000,"open":28.857,"high":28.857,"low":28.826,"close":28.836,"volume":0.17339999973773956},{"timestamp":1742392800000,"open":28.857,"high":28.876,"low":28.856,"close":28.857,"volume":0.19979999959468842},{"timestamp":1742392860000,"open":28.867,"high":28.877,"low":28.856,"close":28.877,"volume":0.05460000038146973},{"timestamp":1742392920000,"open":28.886,"high":28.907,"low":28.886,"close":28.906,"volume":0.1469999998807907},{"timestamp":1742392980000,"open":28.906,"high":28.917,"low":28.886,"close":28.896,"volume":0.4505999982357025},{"timestamp":1742393040000,"open":28.897,"high":28.927,"low":28.896,"close":28.916,"volume":0.26489999890327454},{"timestamp":1742393100000,"open":28.916,"high":28.937,"low":28.906,"close":28.937,"volume":0.18479999899864197},{"timestamp":1742393160000,"open":28.947,"high":28.947,"low":28.936,"close":28.937,"volume":0.5156999826431274},{"timestamp":1742393220000,"open":28.936,"high":28.947,"low":28.927,"close":28.927,"volume":0.4092000126838684},{"timestamp":1742393280000,"open":28.927,"high":28.937,"low":28.907,"close":28.936,"volume":0.305400013923645},{"timestamp":1742393340000,"open":28.946,"high":28.976,"low":28.946,"close":28.966,"volume":0.1451999992132187},{"timestamp":1742393400000,"open":28.956,"high":28.967,"low":28.927,"close":28.936,"volume":0.4496999979019165},{"timestamp":1742393460000,"open":28.927,"high":28.937,"low":28.916,"close":28.936,"volume":0.186599999666214},{"timestamp":1742393520000,"open":28.936,"high":28.936,"low":28.907,"close":28.907,"volume":0.09239999949932098},{"timestamp":1742393580000,"open":28.906,"high":28.917,"low":28.906,"close":28.917,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":28.917,"high":28.917,"low":28.906,"close":28.916,"volume":0.19979999959468842},{"timestamp":1742393700000,"open":28.916,"high":28.927,"low":28.906,"close":28.927,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":28.906,"high":28.907,"low":28.896,"close":28.906,"volume":0.304500013589859},{"timestamp":1742393820000,"open":28.917,"high":28.917,"low":28.896,"close":28.906,"volume":0.2393999993801117},{"timestamp":1742393880000,"open":28.906,"high":28.907,"low":28.897,"close":28.907,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":28.916,"high":28.926,"low":28.916,"close":28.926,"volume":0.05460000038146973},{"timestamp":1742394000000,"open":28.916,"high":28.937,"low":28.916,"close":28.927,"volume":0.10740000009536743},{"timestamp":1742394060000,"open":28.916,"high":28.917,"low":28.897,"close":28.897,"volume":0.23759999871253967},{"timestamp":1742394120000,"open":28.907,"high":28.927,"low":28.906,"close":28.926,"volume":0.18569999933242798},{"timestamp":1742394180000,"open":28.927,"high":28.937,"low":28.906,"close":28.907,"volume":0.23849999904632568},{"timestamp":1742394240000,"open":28.917,"high":28.937,"low":28.906,"close":28.926,"volume":0.22619999945163727},{"timestamp":1742394300000,"open":28.937,"high":28.967,"low":28.926,"close":28.967,"volume":0.13379999995231628},{"timestamp":1742394360000,"open":28.966,"high":28.977,"low":28.956,"close":28.957,"volume":0.1979999989271164},{"timestamp":1742394420000,"open":28.956,"high":28.956,"low":28.927,"close":28.936,"volume":0.13289999961853027},{"timestamp":1742394480000,"open":28.926,"high":28.927,"low":28.926,"close":28.926,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":28.936,"high":28.936,"low":28.926,"close":28.926,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":28.917,"high":28.927,"low":28.907,"close":28.927,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":28.927,"high":28.936,"low":28.926,"close":28.926,"volume":0.053700000047683716},{"timestamp":1742394720000,"open":28.926,"high":28.927,"low":28.926,"close":28.927,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":28.916,"high":28.927,"low":28.916,"close":28.926,"volume":0.04050000011920929},{"timestamp":1742394840000,"open":28.937,"high":28.957,"low":28.937,"close":28.957,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":28.967,"high":28.967,"low":28.956,"close":28.966,"volume":0.10649999976158142},{"timestamp":1742394960000,"open":28.956,"high":28.966,"low":28.937,"close":28.957,"volume":0.10740000009536743},{"timestamp":1742395020000,"open":28.957,"high":28.966,"low":28.956,"close":28.966,"volume":0.04050000011920929},{"timestamp":1742395080000,"open":28.977,"high":28.987,"low":28.977,"close":28.977,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":28.987,"high":28.987,"low":28.966,"close":28.977,"volume":0.10649999976158142},{"timestamp":1742395200000,"open":28.986,"high":28.986,"low":28.967,"close":28.977,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":28.977,"high":28.986,"low":28.966,"close":28.966,"volume":0.053700000047683716},{"timestamp":1742395320000,"open":28.977,"high":28.986,"low":28.976,"close":28.986,"volume":0.10740000009536743},{"timestamp":1742395380000,"open":28.977,"high":28.997,"low":28.977,"close":28.997,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":28.996,"high":28.996,"low":28.976,"close":28.996,"volume":0.17339999973773956},{"timestamp":1742395560000,"open":28.977,"high":28.987,"low":28.966,"close":28.987,"volume":0.10740000009536743},{"timestamp":1742395620000,"open":28.977,"high":28.987,"low":28.966,"close":28.986,"volume":0.16019999980926514},{"timestamp":1742395680000,"open":28.977,"high":28.986,"low":28.947,"close":28.956,"volume":0.2393999993801117},{"timestamp":1742395740000,"open":28.957,"high":28.987,"low":28.956,"close":28.977,"volume":0.186599999666214},{"timestamp":1742395800000,"open":28.976,"high":28.977,"low":28.966,"close":28.966,"volume":0.09239999949932098},{"timestamp":1742395860000,"open":28.957,"high":28.966,"low":28.956,"close":28.956,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":28.956,"high":28.956,"low":28.926,"close":28.926,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":28.936,"high":28.936,"low":28.936,"close":28.936,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":28.927,"high":28.936,"low":28.916,"close":28.917,"volume":0.15929999947547913},{"timestamp":1742396100000,"open":28.907,"high":28.907,"low":28.897,"close":28.907,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":28.886,"high":28.907,"low":28.886,"close":28.906,"volume":0.094200000166893},{"timestamp":1742396220000,"open":28.906,"high":28.917,"low":28.906,"close":28.917,"volume":0.028200000524520874},{"timestamp":1742396280000,"open":28.927,"high":28.936,"low":28.927,"close":28.936,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":28.917,"high":28.917,"low":28.906,"close":28.916,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":28.927,"high":28.927,"low":28.906,"close":28.916,"volume":0.1460999995470047},{"timestamp":1742396520000,"open":28.927,"high":28.937,"low":28.926,"close":28.937,"volume":0.04050000011920929},{"timestamp":1742396640000,"open":28.947,"high":28.947,"low":28.946,"close":28.946,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":28.956,"high":28.956,"low":28.937,"close":28.947,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":28.956,"high":28.956,"low":28.956,"close":28.956,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":28.967,"high":28.967,"low":28.956,"close":28.957,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":28.957,"high":28.967,"low":28.956,"close":28.967,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":28.947,"high":28.947,"low":28.947,"close":28.947,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":28.937,"high":28.937,"low":28.916,"close":28.917,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":28.926,"high":28.946,"low":28.926,"close":28.946,"volume":0.0414000004529953},{"timestamp":1742397300000,"open":28.936,"high":28.936,"low":28.926,"close":28.926,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":28.917,"high":28.917,"low":28.887,"close":28.887,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":28.877,"high":28.877,"low":28.846,"close":28.857,"volume":0.17159999907016754},{"timestamp":1742397480000,"open":28.846,"high":28.847,"low":28.836,"close":28.847,"volume":0.18569999933242798},{"timestamp":1742397540000,"open":28.846,"high":28.857,"low":28.846,"close":28.856,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":28.846,"high":28.886,"low":28.846,"close":28.877,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":28.876,"high":28.887,"low":28.876,"close":28.886,"volume":0.027300000190734863},{"timestamp":1742397720000,"open":28.896,"high":28.896,"low":28.877,"close":28.887,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":28.877,"high":28.877,"low":28.856,"close":28.856,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":28.846,"high":28.857,"low":28.846,"close":28.857,"volume":0.11969999969005585},{"timestamp":1742397960000,"open":28.846,"high":28.846,"low":28.846,"close":28.846,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":28.857,"high":28.857,"low":28.857,"close":28.857,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":28.846,"high":28.847,"low":28.846,"close":28.846,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":28.837,"high":28.846,"low":28.837,"close":28.846,"volume":0.014100000262260437},{"timestamp":1742398320000,"open":28.856,"high":28.856,"low":28.846,"close":28.846,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":28.846,"high":28.847,"low":28.846,"close":28.846,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":28.836,"high":28.837,"low":28.836,"close":28.837,"volume":0.10559999942779541},{"timestamp":1742398500000,"open":28.826,"high":28.827,"low":28.806,"close":28.807,"volume":0.23759999871253967},{"timestamp":1742398560000,"open":28.807,"high":28.807,"low":28.796,"close":28.807,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":28.816,"high":28.827,"low":28.816,"close":28.827,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":28.836,"high":28.836,"low":28.826,"close":28.826,"volume":0.027300000190734863},{"timestamp":1742398800000,"open":28.837,"high":28.837,"low":28.836,"close":28.837,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":28.846,"high":28.846,"low":28.846,"close":28.846,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":28.857,"high":28.857,"low":28.856,"close":28.856,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":28.847,"high":28.857,"low":28.846,"close":28.847,"volume":0.10649999976158142},{"timestamp":1742399160000,"open":28.856,"high":28.856,"low":28.847,"close":28.847,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":28.857,"high":28.867,"low":28.857,"close":28.867,"volume":0.028200000524520874},{"timestamp":1742399340000,"open":28.877,"high":28.877,"low":28.867,"close":28.867,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":28.866,"high":28.866,"low":28.866,"close":28.866,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":28.877,"high":28.877,"low":28.866,"close":28.867,"volume":0.10559999942779541},{"timestamp":1742399520000,"open":28.867,"high":28.877,"low":28.866,"close":28.877,"volume":0.11969999969005585},{"timestamp":1742399580000,"open":28.887,"high":28.887,"low":28.887,"close":28.887,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":28.896,"high":28.897,"low":28.886,"close":28.896,"volume":0.11969999969005585},{"timestamp":1742399700000,"open":28.886,"high":28.887,"low":28.886,"close":28.887,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":28.886,"high":28.897,"low":28.886,"close":28.896,"volume":0.094200000166893},{"timestamp":1742399820000,"open":28.886,"high":28.897,"low":28.886,"close":28.897,"volume":0.13379999995231628},{"timestamp":1742399880000,"open":28.887,"high":28.906,"low":28.887,"close":28.906,"volume":0.05460000038146973},{"timestamp":1742399940000,"open":28.897,"high":28.906,"low":28.896,"close":28.896,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":28.897,"high":28.906,"low":28.896,"close":28.897,"volume":0.12060000002384186},{"timestamp":1742400060000,"open":28.887,"high":28.887,"low":28.876,"close":28.876,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":28.886,"high":28.886,"low":28.886,"close":28.886,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":28.876,"high":28.877,"low":28.857,"close":28.867,"volume":0.18479999899864197},{"timestamp":1742400300000,"open":28.856,"high":28.887,"low":28.856,"close":28.887,"volume":0.11969999969005585},{"timestamp":1742400360000,"open":28.877,"high":28.886,"low":28.866,"close":28.867,"volume":0.11879999935626984},{"timestamp":1742400420000,"open":28.876,"high":28.886,"low":28.866,"close":28.886,"volume":0.13289999961853027},{"timestamp":1742400540000,"open":28.876,"high":28.887,"low":28.876,"close":28.876,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":28.866,"high":28.877,"low":28.866,"close":28.876,"volume":0.08190000057220459},{"timestamp":1742400720000,"open":28.867,"high":28.867,"low":28.856,"close":28.856,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":28.847,"high":28.847,"low":28.846,"close":28.847,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":28.857,"high":28.857,"low":28.846,"close":28.846,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":28.837,"high":28.847,"low":28.826,"close":28.836,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":28.827,"high":28.827,"low":28.807,"close":28.827,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":28.836,"high":28.847,"low":28.826,"close":28.847,"volume":0.1460999995470047},{"timestamp":1742401080000,"open":28.836,"high":28.847,"low":28.836,"close":28.847,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":28.837,"high":28.847,"low":28.837,"close":28.846,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":28.836,"high":28.837,"low":28.806,"close":28.827,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":28.807,"high":28.827,"low":28.807,"close":28.827,"volume":0.09510000050067902},{"timestamp":1742401740000,"open":28.837,"high":28.847,"low":28.836,"close":28.847,"volume":0.06780000030994415},{"timestamp":1742401800000,"open":28.837,"high":28.837,"low":28.806,"close":28.806,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":28.817,"high":28.817,"low":28.796,"close":28.796,"volume":0.053700000047683716},{"timestamp":1742401920000,"open":28.786,"high":28.797,"low":28.786,"close":28.787,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":28.796,"high":28.797,"low":28.786,"close":28.787,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":28.787,"high":28.797,"low":28.786,"close":28.796,"volume":0.06780000030994415},{"timestamp":1742402100000,"open":28.797,"high":28.806,"low":28.797,"close":28.806,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":28.796,"high":28.796,"low":28.796,"close":28.796,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":28.787,"high":28.787,"low":28.787,"close":28.787,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":28.776,"high":28.777,"low":28.776,"close":28.777,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":28.787,"high":28.787,"low":28.776,"close":28.776,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":28.777,"high":28.777,"low":28.777,"close":28.777,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":28.757,"high":28.757,"low":28.757,"close":28.757,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":28.767,"high":28.767,"low":28.767,"close":28.767,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":28.777,"high":28.786,"low":28.777,"close":28.786,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":28.777,"high":28.786,"low":28.776,"close":28.776,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":28.787,"high":28.807,"low":28.786,"close":28.807,"volume":0.094200000166893},{"timestamp":1742403360000,"open":28.796,"high":28.796,"low":28.787,"close":28.787,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":28.777,"high":28.777,"low":28.757,"close":28.757,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":28.766,"high":28.767,"low":28.766,"close":28.767,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":28.756,"high":28.767,"low":28.747,"close":28.767,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":28.756,"high":28.757,"low":28.746,"close":28.746,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":28.737,"high":28.746,"low":28.736,"close":28.746,"volume":0.027300000190734863},{"timestamp":1742403840000,"open":28.736,"high":28.737,"low":28.736,"close":28.737,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":28.747,"high":28.747,"low":28.717,"close":28.727,"volume":0.10649999976158142},{"timestamp":1742403960000,"open":28.716,"high":28.747,"low":28.716,"close":28.737,"volume":0.21480000019073486},{"timestamp":1742404020000,"open":28.736,"high":28.737,"low":28.716,"close":28.736,"volume":0.11879999935626984},{"timestamp":1742404080000,"open":28.726,"high":28.727,"low":28.716,"close":28.727,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":28.716,"high":28.727,"low":28.706,"close":28.727,"volume":0.10649999976158142},{"timestamp":1742404260000,"open":28.747,"high":28.747,"low":28.736,"close":28.747,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":28.737,"high":28.737,"low":28.706,"close":28.717,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":28.707,"high":28.716,"low":28.707,"close":28.716,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":28.707,"high":28.707,"low":28.707,"close":28.707,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":28.716,"high":28.716,"low":28.706,"close":28.706,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":28.697,"high":28.697,"low":28.686,"close":28.687,"volume":0.15839999914169312},{"timestamp":1742404620000,"open":28.686,"high":28.697,"low":28.686,"close":28.697,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":28.686,"high":28.697,"low":28.686,"close":28.686,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":28.696,"high":28.707,"low":28.686,"close":28.697,"volume":0.1988999992609024},{"timestamp":1742404860000,"open":28.687,"high":28.687,"low":28.677,"close":28.687,"volume":0.04050000011920929},{"timestamp":1742404920000,"open":28.696,"high":28.706,"low":28.696,"close":28.697,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":28.686,"high":28.686,"low":28.686,"close":28.686,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":28.676,"high":28.687,"low":28.676,"close":28.687,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":28.686,"high":28.696,"low":28.677,"close":28.677,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":28.686,"high":28.686,"low":28.686,"close":28.686,"volume":0.014100000262260437},{"timestamp":1742405220000,"open":28.697,"high":28.706,"low":28.697,"close":28.706,"volume":0.027300000190734863},{"timestamp":1742405280000,"open":28.697,"high":28.707,"low":28.696,"close":28.696,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":28.686,"high":28.686,"low":28.666,"close":28.666,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":28.666,"high":28.686,"low":28.666,"close":28.686,"volume":0.1469999998807907},{"timestamp":1742405460000,"open":28.677,"high":28.677,"low":28.666,"close":28.666,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":28.667,"high":28.687,"low":28.666,"close":28.676,"volume":0.08009999990463257},{"timestamp":1742405580000,"open":28.687,"high":28.697,"low":28.667,"close":28.667,"volume":0.09239999949932098},{"timestamp":1742405640000,"open":28.646,"high":28.657,"low":28.626,"close":28.646,"volume":0.21209999918937683},{"timestamp":1742405700000,"open":28.656,"high":28.667,"low":28.656,"close":28.667,"volume":0.0414000004529953},{"timestamp":1742405760000,"open":28.667,"high":28.667,"low":28.646,"close":28.646,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":28.637,"high":28.637,"low":28.636,"close":28.636,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":28.626,"high":28.626,"low":28.626,"close":28.626,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":28.626,"high":28.637,"low":28.626,"close":28.637,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":28.626,"high":28.636,"low":28.626,"close":28.636,"volume":0.08009999990463257},{"timestamp":1742406120000,"open":28.627,"high":28.636,"low":28.626,"close":28.636,"volume":0.08009999990463257},{"timestamp":1742406180000,"open":28.626,"high":28.637,"low":28.626,"close":28.627,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":28.616,"high":28.617,"low":28.606,"close":28.616,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":28.607,"high":28.607,"low":28.596,"close":28.596,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":28.586,"high":28.586,"low":28.586,"close":28.586,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":28.596,"high":28.596,"low":28.596,"close":28.596,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":28.587,"high":28.596,"low":28.577,"close":28.577,"volume":0.08009999990463257},{"timestamp":1742406540000,"open":28.586,"high":28.586,"low":28.566,"close":28.576,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":28.587,"high":28.597,"low":28.586,"close":28.586,"volume":0.04050000011920929},{"timestamp":1742406660000,"open":28.597,"high":28.606,"low":28.586,"close":28.606,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":28.596,"high":28.596,"low":28.587,"close":28.587,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":28.597,"high":28.597,"low":28.597,"close":28.597,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":28.586,"high":28.597,"low":28.586,"close":28.586,"volume":0.04050000011920929},{"timestamp":1742406900000,"open":28.576,"high":28.576,"low":28.576,"close":28.576,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":28.586,"high":28.596,"low":28.586,"close":28.596,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":28.587,"high":28.597,"low":28.567,"close":28.587,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":28.576,"high":28.586,"low":28.576,"close":28.586,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":28.576,"high":28.576,"low":28.556,"close":28.556,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":28.456,"high":28.647,"low":28.456,"close":28.646,"volume":0.9336000084877014},{"timestamp":1742407260000,"open":28.646,"high":28.657,"low":28.556,"close":28.596,"volume":0.4805999994277954},{"timestamp":1742407320000,"open":28.596,"high":28.616,"low":28.596,"close":28.596,"volume":0.3977999985218048},{"timestamp":1742407380000,"open":28.607,"high":28.646,"low":28.566,"close":28.607,"volume":0.373199999332428},{"timestamp":1742407440000,"open":28.616,"high":28.617,"low":28.576,"close":28.607,"volume":0.22709999978542328},{"timestamp":1742407500000,"open":28.606,"high":28.606,"low":28.536,"close":28.566,"volume":0.3882000148296356},{"timestamp":1742407560000,"open":28.557,"high":28.587,"low":28.546,"close":28.547,"volume":0.3873000144958496},{"timestamp":1742407620000,"open":28.567,"high":28.577,"low":28.567,"close":28.576,"volume":0.15929999947547913},{"timestamp":1742407680000,"open":28.586,"high":28.587,"low":28.556,"close":28.577,"volume":0.22529999911785126},{"timestamp":1742407740000,"open":28.587,"high":28.637,"low":28.586,"close":28.626,"volume":0.28439998626708984},{"timestamp":1742407800000,"open":28.626,"high":28.647,"low":28.607,"close":28.647,"volume":0.3935999870300293},{"timestamp":1742407860000,"open":28.637,"high":28.676,"low":28.636,"close":28.656,"volume":0.30809998512268066},{"timestamp":1742407920000,"open":28.667,"high":28.677,"low":28.646,"close":28.677,"volume":0.1347000002861023},{"timestamp":1742407980000,"open":28.666,"high":28.677,"low":28.646,"close":28.647,"volume":0.18479999899864197},{"timestamp":1742408040000,"open":28.647,"high":28.677,"low":28.647,"close":28.656,"volume":0.17339999973773956},{"timestamp":1742408100000,"open":28.647,"high":28.667,"low":28.647,"close":28.667,"volume":0.094200000166893},{"timestamp":1742408160000,"open":28.676,"high":28.697,"low":28.676,"close":28.697,"volume":0.186599999666214},{"timestamp":1742408220000,"open":28.686,"high":28.686,"low":28.666,"close":28.677,"volume":0.094200000166893},{"timestamp":1742408280000,"open":28.686,"high":28.697,"low":28.686,"close":28.686,"volume":0.10740000009536743},{"timestamp":1742408340000,"open":28.696,"high":28.707,"low":28.696,"close":28.697,"volume":0.17430000007152557},{"timestamp":1742408400000,"open":28.687,"high":28.697,"low":28.676,"close":28.676,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":28.686,"high":28.687,"low":28.666,"close":28.666,"volume":0.16019999980926514},{"timestamp":1742408520000,"open":28.656,"high":28.657,"low":28.636,"close":28.657,"volume":0.1460999995470047},{"timestamp":1742408580000,"open":28.647,"high":28.667,"low":28.636,"close":28.646,"volume":0.12060000002384186},{"timestamp":1742408640000,"open":28.636,"high":28.657,"low":28.636,"close":28.647,"volume":0.12150000035762787},{"timestamp":1742408700000,"open":28.637,"high":28.646,"low":28.626,"close":28.626,"volume":0.10649999976158142},{"timestamp":1742408760000,"open":28.637,"high":28.637,"low":28.596,"close":28.596,"volume":0.17249999940395355},{"timestamp":1742408820000,"open":28.606,"high":28.607,"low":28.576,"close":28.576,"volume":0.13289999961853027},{"timestamp":1742408880000,"open":28.576,"high":28.576,"low":28.536,"close":28.546,"volume":0.13289999961853027},{"timestamp":1742408940000,"open":28.537,"high":28.557,"low":28.526,"close":28.547,"volume":0.20160000026226044},{"timestamp":1742409000000,"open":28.566,"high":28.597,"low":28.556,"close":28.586,"volume":0.3626999855041504},{"timestamp":1742409060000,"open":28.596,"high":28.627,"low":28.586,"close":28.627,"volume":0.16380000114440918},{"timestamp":1742409120000,"open":28.636,"high":28.676,"low":28.636,"close":28.666,"volume":0.1656000018119812},{"timestamp":1742409180000,"open":28.676,"high":28.687,"low":28.626,"close":28.626,"volume":0.26489999890327454},{"timestamp":1742409240000,"open":28.616,"high":28.657,"low":28.616,"close":28.646,"volume":0.2298000007867813},{"timestamp":1742409300000,"open":28.637,"high":28.676,"low":28.636,"close":28.646,"volume":0.18930000066757202},{"timestamp":1742409360000,"open":28.657,"high":28.657,"low":28.626,"close":28.626,"volume":0.1460999995470047},{"timestamp":1742409420000,"open":28.617,"high":28.637,"low":28.616,"close":28.636,"volume":0.09600000083446503},{"timestamp":1742409480000,"open":28.627,"high":28.637,"low":28.596,"close":28.607,"volume":0.23070000112056732},{"timestamp":1742409540000,"open":28.606,"high":28.607,"low":28.546,"close":28.587,"volume":0.5333999991416931},{"timestamp":1742409600000,"open":28.576,"high":28.607,"low":28.576,"close":28.587,"volume":0.188400000333786},{"timestamp":1742409660000,"open":28.597,"high":28.647,"low":28.596,"close":28.636,"volume":0.3240000009536743},{"timestamp":1742409720000,"open":28.626,"high":28.687,"low":28.626,"close":28.666,"volume":0.24480000138282776},{"timestamp":1742409780000,"open":28.677,"high":28.716,"low":28.646,"close":28.677,"volume":0.5906999707221985},{"timestamp":1742409840000,"open":28.677,"high":28.727,"low":28.677,"close":28.716,"volume":0.2402999997138977},{"timestamp":1742409900000,"open":28.716,"high":28.757,"low":28.716,"close":28.727,"volume":0.4700999855995178},{"timestamp":1742409960000,"open":28.727,"high":28.767,"low":28.727,"close":28.767,"volume":0.46650001406669617},{"timestamp":1742410020000,"open":28.767,"high":28.767,"low":28.746,"close":28.756,"volume":0.491100013256073},{"timestamp":1742410080000,"open":28.767,"high":28.776,"low":28.756,"close":28.766,"volume":0.11969999969005585},{"timestamp":1742410140000,"open":28.777,"high":28.777,"low":28.766,"close":28.767,"volume":0.19979999959468842},{"timestamp":1742410200000,"open":28.776,"high":28.787,"low":28.776,"close":28.777,"volume":0.08100000023841858},{"timestamp":1742410260000,"open":28.767,"high":28.777,"low":28.766,"close":28.776,"volume":0.08190000057220459},{"timestamp":1742410320000,"open":28.787,"high":28.817,"low":28.786,"close":28.806,"volume":0.1347000002861023},{"timestamp":1742410380000,"open":28.817,"high":28.867,"low":28.817,"close":28.857,"volume":0.1761000007390976},{"timestamp":1742410440000,"open":28.846,"high":28.847,"low":28.806,"close":28.807,"volume":0.3959999978542328},{"timestamp":1742410500000,"open":28.816,"high":28.817,"low":28.806,"close":28.816,"volume":0.16019999980926514},{"timestamp":1742410560000,"open":28.827,"high":28.837,"low":28.826,"close":28.837,"volume":0.20160000026226044},{"timestamp":1742410620000,"open":28.837,"high":28.837,"low":28.836,"close":28.837,"volume":0.11879999935626984},{"timestamp":1742410680000,"open":28.837,"high":28.847,"low":28.786,"close":28.787,"volume":0.22529999911785126},{"timestamp":1742410740000,"open":28.787,"high":28.817,"low":28.787,"close":28.817,"volume":0.10830000042915344},{"timestamp":1742410800000,"open":28.807,"high":28.836,"low":28.806,"close":28.836,"volume":0.16110000014305115},{"timestamp":1742410860000,"open":28.837,"high":28.837,"low":28.806,"close":28.806,"volume":0.1451999992132187},{"timestamp":1742410920000,"open":28.817,"high":28.817,"low":28.806,"close":28.807,"volume":0.094200000166893},{"timestamp":1742410980000,"open":28.807,"high":28.816,"low":28.796,"close":28.816,"volume":0.15929999947547913},{"timestamp":1742411040000,"open":28.806,"high":28.827,"low":28.797,"close":28.816,"volume":0.188400000333786},{"timestamp":1742411100000,"open":28.826,"high":28.857,"low":28.817,"close":28.857,"volume":0.08190000057220459},{"timestamp":1742411160000,"open":28.847,"high":28.857,"low":28.846,"close":28.857,"volume":0.053700000047683716},{"timestamp":1742411220000,"open":28.846,"high":28.896,"low":28.846,"close":28.886,"volume":0.21299999952316284},{"timestamp":1742411280000,"open":28.896,"high":28.917,"low":28.896,"close":28.917,"volume":0.09510000050067902},{"timestamp":1742411340000,"open":28.917,"high":28.927,"low":28.896,"close":28.917,"volume":0.12150000035762787},{"timestamp":1742411400000,"open":28.927,"high":28.947,"low":28.926,"close":28.927,"volume":0.22709999978542328},{"timestamp":1742411460000,"open":28.937,"high":28.937,"low":28.896,"close":28.896,"volume":0.305400013923645},{"timestamp":1742411520000,"open":28.896,"high":28.916,"low":28.886,"close":28.907,"volume":0.2298000007867813},{"timestamp":1742411580000,"open":28.897,"high":28.917,"low":28.886,"close":28.897,"volume":0.20069999992847443},{"timestamp":1742411640000,"open":28.896,"high":28.907,"low":28.896,"close":28.906,"volume":0.13289999961853027},{"timestamp":1742411700000,"open":28.907,"high":28.907,"low":28.896,"close":28.907,"volume":0.10649999976158142},{"timestamp":1742411760000,"open":28.917,"high":28.917,"low":28.896,"close":28.897,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":28.886,"high":28.907,"low":28.886,"close":28.906,"volume":0.12150000035762787},{"timestamp":1742411880000,"open":28.906,"high":28.907,"low":28.877,"close":28.877,"volume":0.1460999995470047},{"timestamp":1742411940000,"open":28.887,"high":28.887,"low":28.866,"close":28.867,"volume":0.21389999985694885},{"timestamp":1742412000000,"open":28.856,"high":28.856,"low":28.827,"close":28.827,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":28.817,"high":28.837,"low":28.816,"close":28.827,"volume":0.16290000081062317},{"timestamp":1742412120000,"open":28.837,"high":28.837,"low":28.827,"close":28.827,"volume":0.027300000190734863},{"timestamp":1742412180000,"open":28.836,"high":28.836,"low":28.816,"close":28.827,"volume":0.188400000333786},{"timestamp":1742412240000,"open":28.837,"high":28.847,"low":28.826,"close":28.846,"volume":0.10920000076293945},{"timestamp":1742412300000,"open":28.857,"high":28.857,"low":28.816,"close":28.817,"volume":0.21299999952316284},{"timestamp":1742412360000,"open":28.806,"high":28.816,"low":28.796,"close":28.797,"volume":0.13289999961853027},{"timestamp":1742412420000,"open":28.787,"high":28.787,"low":28.746,"close":28.757,"volume":0.23849999904632568},{"timestamp":1742412480000,"open":28.746,"high":28.776,"low":28.717,"close":28.726,"volume":0.305400013923645},{"timestamp":1742412540000,"open":28.717,"high":28.737,"low":28.716,"close":28.736,"volume":0.24390000104904175},{"timestamp":1742412600000,"open":28.726,"high":28.757,"low":28.716,"close":28.757,"volume":0.29490000009536743},{"timestamp":1742412660000,"open":28.747,"high":28.757,"low":28.736,"close":28.736,"volume":0.2517000138759613},{"timestamp":1742412720000,"open":28.746,"high":28.787,"low":28.746,"close":28.776,"volume":0.15060000121593475},{"timestamp":1742412780000,"open":28.786,"high":28.787,"low":28.776,"close":28.787,"volume":0.13289999961853027},{"timestamp":1742412840000,"open":28.777,"high":28.777,"low":28.756,"close":28.766,"volume":0.11969999969005585},{"timestamp":1742412900000,"open":28.757,"high":28.767,"low":28.726,"close":28.726,"volume":0.2939999997615814},{"timestamp":1742412960000,"open":28.726,"high":28.746,"low":28.726,"close":28.746,"volume":0.08009999990463257},{"timestamp":1742413020000,"open":28.757,"high":28.767,"low":28.736,"close":28.766,"volume":0.16200000047683716},{"timestamp":1742413080000,"open":28.777,"high":28.787,"low":28.767,"close":28.776,"volume":0.09510000050067902},{"timestamp":1742413140000,"open":28.766,"high":28.777,"low":28.766,"close":28.767,"volume":0.1356000006198883},{"timestamp":1742413200000,"open":28.777,"high":28.807,"low":28.777,"close":28.796,"volume":0.2402999997138977},{"timestamp":1742413260000,"open":28.806,"high":28.817,"low":28.796,"close":28.796,"volume":0.25529998540878296},{"timestamp":1742413320000,"open":28.797,"high":28.797,"low":28.767,"close":28.776,"volume":0.13379999995231628},{"timestamp":1742413380000,"open":28.787,"high":28.787,"low":28.766,"close":28.776,"volume":0.16019999980926514},{"timestamp":1742413440000,"open":28.786,"high":28.817,"low":28.786,"close":28.807,"volume":0.188400000333786},{"timestamp":1742413500000,"open":28.817,"high":28.817,"low":28.796,"close":28.806,"volume":0.17430000007152557},{"timestamp":1742413560000,"open":28.796,"high":28.806,"low":28.787,"close":28.806,"volume":0.13379999995231628},{"timestamp":1742413620000,"open":28.796,"high":28.807,"low":28.796,"close":28.796,"volume":0.10740000009536743},{"timestamp":1742413680000,"open":28.787,"high":28.797,"low":28.776,"close":28.787,"volume":0.14790000021457672},{"timestamp":1742413740000,"open":28.797,"high":28.797,"low":28.787,"close":28.797,"volume":0.053700000047683716},{"timestamp":1742413800000,"open":28.786,"high":28.786,"low":28.736,"close":28.736,"volume":0.6294000148773193},{"timestamp":1742413860000,"open":28.727,"high":28.737,"low":28.696,"close":28.717,"volume":0.21389999985694885},{"timestamp":1742413920000,"open":28.706,"high":28.726,"low":28.706,"close":28.717,"volume":0.26669999957084656},{"timestamp":1742413980000,"open":28.707,"high":28.726,"low":28.706,"close":28.726,"volume":0.08100000023841858},{"timestamp":1742414040000,"open":28.716,"high":28.737,"low":28.716,"close":28.727,"volume":0.22709999978542328},{"timestamp":1742414100000,"open":28.736,"high":28.737,"low":28.706,"close":28.706,"volume":0.093299999833107},{"timestamp":1742414160000,"open":28.697,"high":28.697,"low":28.686,"close":28.697,"volume":0.06689999997615814},{"timestamp":1742414220000,"open":28.687,"high":28.707,"low":28.686,"close":28.697,"volume":0.05460000038146973},{"timestamp":1742414280000,"open":28.707,"high":28.746,"low":28.707,"close":28.746,"volume":0.16019999980926514},{"timestamp":1742414340000,"open":28.737,"high":28.747,"low":28.726,"close":28.747,"volume":0.2393999993801117}]