[{"timestamp":1742391000000,"open":27.587,"high":27.637,"low":27.546,"close":27.547,"volume":0.5133000016212463},{"timestamp":1742391060000,"open":27.547,"high":27.557,"low":27.516,"close":27.537,"volume":0.3021000027656555},{"timestamp":1742391120000,"open":27.547,"high":27.596,"low":27.537,"close":27.587,"volume":0.20340000092983246},{"timestamp":1742391180000,"open":27.557,"high":27.566,"low":27.527,"close":27.546,"volume":0.23190000653266907},{"timestamp":1742391240000,"open":27.547,"high":27.547,"low":27.466,"close":27.466,"volume":0.2994000017642975},{"timestamp":1742391300000,"open":27.487,"high":27.497,"low":27.437,"close":27.437,"volume":0.13770000636577606},{"timestamp":1742391360000,"open":27.446,"high":27.536,"low":27.446,"close":27.536,"volume":0.14880000054836273},{"timestamp":1742391420000,"open":27.536,"high":27.537,"low":27.497,"close":27.537,"volume":0.26249998807907104},{"timestamp":1742391480000,"open":27.537,"high":27.567,"low":27.516,"close":27.556,"volume":0.28380000591278076},{"timestamp":1742391540000,"open":27.577,"high":27.577,"low":27.526,"close":27.537,"volume":0.22200000286102295},{"timestamp":1742391600000,"open":27.547,"high":27.556,"low":27.506,"close":27.516,"volume":0.27149999141693115},{"timestamp":1742391660000,"open":27.526,"high":27.546,"low":27.516,"close":27.546,"volume":0.17730000615119934},{"timestamp":1742391720000,"open":27.556,"high":27.567,"low":27.536,"close":27.547,"volume":0.22200000286102295},{"timestamp":1742391780000,"open":27.536,"high":27.547,"low":27.536,"close":27.537,"volume":0.15839999914169312},{"timestamp":1742391840000,"open":27.537,"high":27.547,"low":27.526,"close":27.537,"volume":0.1437000036239624},{"timestamp":1742391900000,"open":27.526,"high":27.577,"low":27.526,"close":27.537,"volume":0.26759999990463257},{"timestamp":1742391960000,"open":27.547,"high":27.576,"low":27.546,"close":27.576,"volume":0.34290000796318054},{"timestamp":1742392020000,"open":27.576,"high":27.577,"low":27.546,"close":27.566,"volume":0.3483000099658966},{"timestamp":1742392080000,"open":27.547,"high":27.587,"low":27.547,"close":27.577,"volume":0.14640000462532043},{"timestamp":1742392140000,"open":27.557,"high":27.567,"low":27.547,"close":27.557,"volume":0.1347000002861023},{"timestamp":1742392200000,"open":27.566,"high":27.567,"low":27.537,"close":27.547,"volume":0.241799995303154},{"timestamp":1742392260000,"open":27.557,"high":27.566,"low":27.556,"close":27.566,"volume":0.04050000011920929},{"timestamp":1742392320000,"open":27.567,"high":27.576,"low":27.556,"close":27.567,"volume":0.07169999927282333},{"timestamp":1742392380000,"open":27.576,"high":27.617,"low":27.576,"close":27.616,"volume":0.23070000112056732},{"timestamp":1742392440000,"open":27.607,"high":27.627,"low":27.596,"close":27.597,"volume":0.21209999918937683},{"timestamp":1742392500000,"open":27.607,"high":27.617,"low":27.606,"close":27.607,"volume":0.27059999108314514},{"timestamp":1742392560000,"open":27.597,"high":27.597,"low":27.587,"close":27.596,"volume":0.04859999939799309},{"timestamp":1742392620000,"open":27.596,"high":27.596,"low":27.577,"close":27.586,"volume":0.07079999893903732},{"timestamp":1742392680000,"open":27.587,"high":27.587,"low":27.576,"close":27.576,"volume":0.1428000032901764},{"timestamp":1742392740000,"open":27.586,"high":27.587,"low":27.567,"close":27.567,"volume":0.16410000622272491},{"timestamp":1742392800000,"open":27.557,"high":27.576,"low":27.556,"close":27.566,"volume":0.14190000295639038},{"timestamp":1742392860000,"open":27.587,"high":27.616,"low":27.567,"close":27.616,"volume":0.16920000314712524},{"timestamp":1742392920000,"open":27.627,"high":27.646,"low":27.616,"close":27.626,"volume":0.3986999988555908},{"timestamp":1742392980000,"open":27.626,"high":27.626,"low":27.606,"close":27.607,"volume":0.22200000286102295},{"timestamp":1742393040000,"open":27.616,"high":27.626,"low":27.606,"close":27.607,"volume":0.18569999933242798},{"timestamp":1742393100000,"open":27.607,"high":27.607,"low":27.586,"close":27.587,"volume":0.1023000031709671},{"timestamp":1742393160000,"open":27.587,"high":27.587,"low":27.536,"close":27.547,"volume":0.14190000295639038},{"timestamp":1742393220000,"open":27.557,"high":27.567,"low":27.556,"close":27.566,"volume":0.0414000004529953},{"timestamp":1742393280000,"open":27.566,"high":27.567,"low":27.556,"close":27.566,"volume":0.19470000267028809},{"timestamp":1742393340000,"open":27.577,"high":27.587,"low":27.576,"close":27.576,"volume":0.07680000364780426},{"timestamp":1742393400000,"open":27.577,"high":27.586,"low":27.566,"close":27.577,"volume":0.14100000262260437},{"timestamp":1742393460000,"open":27.577,"high":27.577,"low":27.556,"close":27.566,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":27.557,"high":27.576,"low":27.557,"close":27.576,"volume":0.04050000011920929},{"timestamp":1742393640000,"open":27.577,"high":27.577,"low":27.567,"close":27.576,"volume":0.03539999946951866},{"timestamp":1742393700000,"open":27.577,"high":27.577,"low":27.566,"close":27.567,"volume":0.16830000281333923},{"timestamp":1742393760000,"open":27.567,"high":27.567,"low":27.546,"close":27.557,"volume":0.05849999934434891},{"timestamp":1742393820000,"open":27.546,"high":27.566,"low":27.546,"close":27.566,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":27.556,"high":27.556,"low":27.546,"close":27.546,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":27.557,"high":27.557,"low":27.546,"close":27.556,"volume":0.09239999949932098},{"timestamp":1742394000000,"open":27.567,"high":27.567,"low":27.547,"close":27.547,"volume":0.04859999939799309},{"timestamp":1742394060000,"open":27.556,"high":27.556,"low":27.556,"close":27.556,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":27.547,"high":27.547,"low":27.547,"close":27.547,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":27.546,"high":27.546,"low":27.526,"close":27.526,"volume":0.03539999946951866},{"timestamp":1742394300000,"open":27.526,"high":27.526,"low":27.477,"close":27.486,"volume":0.11550000309944153},{"timestamp":1742394360000,"open":27.497,"high":27.507,"low":27.496,"close":27.497,"volume":0.17159999907016754},{"timestamp":1742394420000,"open":27.496,"high":27.506,"low":27.496,"close":27.497,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":27.497,"high":27.507,"low":27.486,"close":27.487,"volume":0.1965000033378601},{"timestamp":1742394540000,"open":27.497,"high":27.497,"low":27.486,"close":27.496,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":27.487,"high":27.536,"low":27.486,"close":27.536,"volume":0.20430000126361847},{"timestamp":1742394660000,"open":27.546,"high":27.557,"low":27.536,"close":27.547,"volume":0.0746999979019165},{"timestamp":1742394720000,"open":27.566,"high":27.567,"low":27.556,"close":27.556,"volume":0.12870000302791595},{"timestamp":1742394780000,"open":27.557,"high":27.566,"low":27.536,"close":27.566,"volume":0.06449999660253525},{"timestamp":1742394900000,"open":27.576,"high":27.587,"low":27.576,"close":27.587,"volume":0.0828000009059906},{"timestamp":1742394960000,"open":27.576,"high":27.596,"low":27.576,"close":27.586,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":27.587,"high":27.616,"low":27.576,"close":27.607,"volume":0.16920000314712524},{"timestamp":1742395080000,"open":27.616,"high":27.617,"low":27.586,"close":27.587,"volume":0.260699987411499},{"timestamp":1742395140000,"open":27.586,"high":27.586,"low":27.567,"close":27.577,"volume":0.0575999990105629},{"timestamp":1742395200000,"open":27.577,"high":27.577,"low":27.557,"close":27.557,"volume":0.09809999912977219},{"timestamp":1742395260000,"open":27.566,"high":27.576,"low":27.566,"close":27.567,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":27.556,"high":27.587,"low":27.556,"close":27.587,"volume":0.05460000038146973},{"timestamp":1742395380000,"open":27.597,"high":27.597,"low":27.597,"close":27.597,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":27.587,"high":27.587,"low":27.556,"close":27.557,"volume":0.08820000290870667},{"timestamp":1742395500000,"open":27.567,"high":27.567,"low":27.557,"close":27.557,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":27.557,"high":27.557,"low":27.546,"close":27.556,"volume":0.07079999893903732},{"timestamp":1742395620000,"open":27.567,"high":27.567,"low":27.556,"close":27.557,"volume":0.10140000283718109},{"timestamp":1742395680000,"open":27.556,"high":27.556,"low":27.547,"close":27.547,"volume":0.022199999541044235},{"timestamp":1742395800000,"open":27.556,"high":27.567,"low":27.556,"close":27.567,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":27.557,"high":27.557,"low":27.557,"close":27.557,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":27.556,"high":27.556,"low":27.547,"close":27.547,"volume":0.022199999541044235},{"timestamp":1742395980000,"open":27.536,"high":27.536,"low":27.536,"close":27.536,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":27.547,"high":27.557,"low":27.536,"close":27.547,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":27.557,"high":27.557,"low":27.557,"close":27.557,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":27.546,"high":27.557,"low":27.546,"close":27.546,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":27.547,"high":27.547,"low":27.536,"close":27.546,"volume":0.03629999980330467},{"timestamp":1742396340000,"open":27.557,"high":27.557,"low":27.557,"close":27.557,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":27.566,"high":27.567,"low":27.557,"close":27.567,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":27.577,"high":27.586,"low":27.576,"close":27.577,"volume":0.13289999961853027},{"timestamp":1742396520000,"open":27.576,"high":27.577,"low":27.576,"close":27.577,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":27.577,"high":27.577,"low":27.556,"close":27.556,"volume":0.04439999908208847},{"timestamp":1742396700000,"open":27.567,"high":27.567,"low":27.556,"close":27.556,"volume":0.03539999946951866},{"timestamp":1742396820000,"open":27.566,"high":27.596,"low":27.566,"close":27.586,"volume":0.06780000030994415},{"timestamp":1742396880000,"open":27.596,"high":27.597,"low":27.586,"close":27.597,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":27.597,"high":27.597,"low":27.586,"close":27.586,"volume":0.022199999541044235},{"timestamp":1742397000000,"open":27.576,"high":27.577,"low":27.576,"close":27.577,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":27.587,"high":27.587,"low":27.577,"close":27.577,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":27.587,"high":27.587,"low":27.586,"close":27.586,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":27.586,"high":27.586,"low":27.576,"close":27.576,"volume":0.022199999541044235},{"timestamp":1742397540000,"open":27.567,"high":27.567,"low":27.567,"close":27.567,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":27.566,"high":27.567,"low":27.557,"close":27.567,"volume":0.03539999946951866},{"timestamp":1742397660000,"open":27.576,"high":27.586,"low":27.567,"close":27.586,"volume":0.06689999997615814},{"timestamp":1742397780000,"open":27.587,"high":27.587,"low":27.577,"close":27.577,"volume":0.022199999541044235},{"timestamp":1742397900000,"open":27.566,"high":27.566,"low":27.557,"close":27.557,"volume":0.03539999946951866},{"timestamp":1742397960000,"open":27.567,"high":27.567,"low":27.556,"close":27.556,"volume":0.03629999980330467},{"timestamp":1742398080000,"open":27.547,"high":27.547,"low":27.547,"close":27.547,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":27.557,"high":27.557,"low":27.547,"close":27.547,"volume":0.027300000190734863},{"timestamp":1742398320000,"open":27.547,"high":27.547,"low":27.546,"close":27.546,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":27.557,"high":27.557,"low":27.557,"close":27.557,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":27.567,"high":27.567,"low":27.547,"close":27.547,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":27.546,"high":27.546,"low":27.537,"close":27.537,"volume":0.022199999541044235},{"timestamp":1742398560000,"open":27.547,"high":27.547,"low":27.547,"close":27.547,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":27.547,"high":27.557,"low":27.547,"close":27.557,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":27.546,"high":27.557,"low":27.546,"close":27.557,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":27.556,"high":27.556,"low":27.547,"close":27.547,"volume":0.022199999541044235},{"timestamp":1742398800000,"open":27.556,"high":27.556,"low":27.556,"close":27.556,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":27.567,"high":27.567,"low":27.567,"close":27.567,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":27.576,"high":27.576,"low":27.567,"close":27.567,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":27.556,"high":27.557,"low":27.556,"close":27.557,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":27.546,"high":27.546,"low":27.546,"close":27.546,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":27.557,"high":27.557,"low":27.547,"close":27.547,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":27.556,"high":27.567,"low":27.556,"close":27.567,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":27.576,"high":27.586,"low":27.567,"close":27.567,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":27.576,"high":27.587,"low":27.576,"close":27.577,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":27.576,"high":27.596,"low":27.576,"close":27.596,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":27.596,"high":27.597,"low":27.586,"close":27.586,"volume":0.04859999939799309},{"timestamp":1742399520000,"open":27.586,"high":27.617,"low":27.586,"close":27.617,"volume":0.0414000004529953},{"timestamp":1742399580000,"open":27.616,"high":27.627,"low":27.616,"close":27.616,"volume":0.093299999833107},{"timestamp":1742399640000,"open":27.616,"high":27.626,"low":27.616,"close":27.616,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":27.617,"high":27.617,"low":27.596,"close":27.596,"volume":0.03539999946951866},{"timestamp":1742399820000,"open":27.587,"high":27.587,"low":27.577,"close":27.577,"volume":0.03539999946951866},{"timestamp":1742399880000,"open":27.576,"high":27.577,"low":27.567,"close":27.577,"volume":0.03539999946951866},{"timestamp":1742399940000,"open":27.586,"high":27.587,"low":27.586,"close":27.587,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":27.576,"high":27.587,"low":27.576,"close":27.577,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":27.586,"high":27.586,"low":27.586,"close":27.586,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":27.596,"high":27.607,"low":27.596,"close":27.606,"volume":0.0414000004529953},{"timestamp":1742400240000,"open":27.616,"high":27.617,"low":27.616,"close":27.616,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":27.616,"high":27.626,"low":27.616,"close":27.626,"volume":0.014100000262260437},{"timestamp":1742400420000,"open":27.626,"high":27.626,"low":27.606,"close":27.606,"volume":0.03539999946951866},{"timestamp":1742400480000,"open":27.597,"high":27.597,"low":27.587,"close":27.587,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":27.576,"high":27.577,"low":27.576,"close":27.577,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":27.586,"high":27.586,"low":27.577,"close":27.577,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":27.586,"high":27.596,"low":27.586,"close":27.596,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":27.596,"high":27.596,"low":27.586,"close":27.586,"volume":0.022199999541044235},{"timestamp":1742400780000,"open":27.586,"high":27.586,"low":27.567,"close":27.576,"volume":0.03629999980330467},{"timestamp":1742400840000,"open":27.567,"high":27.567,"low":27.567,"close":27.567,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":27.566,"high":27.566,"low":27.547,"close":27.547,"volume":0.03539999946951866},{"timestamp":1742400960000,"open":27.556,"high":27.556,"low":27.556,"close":27.556,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":27.567,"high":27.567,"low":27.567,"close":27.567,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":27.557,"high":27.557,"low":27.557,"close":27.557,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":27.566,"high":27.566,"low":27.566,"close":27.566,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":27.577,"high":27.577,"low":27.577,"close":27.577,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":27.586,"high":27.597,"low":27.586,"close":27.597,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":27.586,"high":27.586,"low":27.586,"close":27.586,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":27.586,"high":27.586,"low":27.577,"close":27.577,"volume":0.022199999541044235},{"timestamp":1742401620000,"open":27.586,"high":27.587,"low":27.577,"close":27.577,"volume":0.027300000190734863},{"timestamp":1742401740000,"open":27.587,"high":27.587,"low":27.587,"close":27.587,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":27.586,"high":27.597,"low":27.586,"close":27.587,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":27.597,"high":27.597,"low":27.586,"close":27.596,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":27.607,"high":27.607,"low":27.607,"close":27.607,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":27.617,"high":27.617,"low":27.617,"close":27.617,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":27.606,"high":27.606,"low":27.606,"close":27.606,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":27.607,"high":27.617,"low":27.607,"close":27.617,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":27.606,"high":27.616,"low":27.606,"close":27.616,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":27.607,"high":27.607,"low":27.607,"close":27.607,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":27.616,"high":27.616,"low":27.616,"close":27.616,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":27.617,"high":27.627,"low":27.616,"close":27.627,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":27.617,"high":27.617,"low":27.617,"close":27.617,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":27.627,"high":27.647,"low":27.627,"close":27.647,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":27.657,"high":27.667,"low":27.656,"close":27.667,"volume":0.04050000011920929},{"timestamp":1742403360000,"open":27.657,"high":27.657,"low":27.636,"close":27.636,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":27.627,"high":27.637,"low":27.626,"close":27.626,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":27.627,"high":27.627,"low":27.606,"close":27.607,"volume":0.1103999987244606},{"timestamp":1742403540000,"open":27.607,"high":27.607,"low":27.607,"close":27.607,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":27.616,"high":27.627,"low":27.616,"close":27.627,"volume":0.027300000190734863},{"timestamp":1742403720000,"open":27.617,"high":27.617,"low":27.617,"close":27.617,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":27.626,"high":27.626,"low":27.626,"close":27.626,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":27.616,"high":27.617,"low":27.616,"close":27.617,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":27.626,"high":27.627,"low":27.617,"close":27.627,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":27.626,"high":27.626,"low":27.617,"close":27.617,"volume":0.022199999541044235},{"timestamp":1742404260000,"open":27.627,"high":27.627,"low":27.626,"close":27.626,"volume":0.014100000262260437},{"timestamp":1742404320000,"open":27.617,"high":27.617,"low":27.616,"close":27.616,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":27.606,"high":27.606,"low":27.606,"close":27.606,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":27.607,"high":27.616,"low":27.597,"close":27.616,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":27.616,"high":27.617,"low":27.606,"close":27.617,"volume":0.023099999874830246},{"timestamp":1742404620000,"open":27.627,"high":27.627,"low":27.616,"close":27.616,"volume":0.06270000338554382},{"timestamp":1742404680000,"open":27.626,"high":27.636,"low":27.626,"close":27.626,"volume":0.0494999997317791},{"timestamp":1742404800000,"open":27.636,"high":27.636,"low":27.636,"close":27.636,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":27.626,"high":27.626,"low":27.626,"close":27.626,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":27.616,"high":27.627,"low":27.616,"close":27.626,"volume":0.094200000166893},{"timestamp":1742405040000,"open":27.637,"high":27.637,"low":27.626,"close":27.626,"volume":0.03629999980330467},{"timestamp":1742405100000,"open":27.636,"high":27.636,"low":27.626,"close":27.626,"volume":0.03539999946951866},{"timestamp":1742405160000,"open":27.637,"high":27.647,"low":27.637,"close":27.646,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":27.647,"high":27.647,"low":27.626,"close":27.637,"volume":0.04859999939799309},{"timestamp":1742405340000,"open":27.627,"high":27.627,"low":27.627,"close":27.627,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":27.637,"high":27.637,"low":27.637,"close":27.637,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":27.627,"high":27.627,"low":27.627,"close":27.627,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":27.626,"high":27.626,"low":27.617,"close":27.617,"volume":0.022199999541044235},{"timestamp":1742405580000,"open":27.627,"high":27.637,"low":27.627,"close":27.636,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":27.626,"high":27.626,"low":27.626,"close":27.626,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":27.636,"high":27.637,"low":27.627,"close":27.627,"volume":0.03539999946951866},{"timestamp":1742405760000,"open":27.637,"high":27.646,"low":27.636,"close":27.637,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":27.646,"high":27.647,"low":27.646,"close":27.647,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":27.646,"high":27.647,"low":27.636,"close":27.636,"volume":0.04859999939799309},{"timestamp":1742406120000,"open":27.646,"high":27.646,"low":27.646,"close":27.646,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":27.646,"high":27.646,"low":27.636,"close":27.636,"volume":0.022199999541044235},{"timestamp":1742406240000,"open":27.627,"high":27.627,"low":27.617,"close":27.617,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":27.606,"high":27.616,"low":27.606,"close":27.607,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":27.616,"high":27.617,"low":27.607,"close":27.607,"volume":0.03539999946951866},{"timestamp":1742406480000,"open":27.596,"high":27.596,"low":27.596,"close":27.596,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":27.606,"high":27.606,"low":27.597,"close":27.606,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":27.616,"high":27.626,"low":27.616,"close":27.626,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":27.626,"high":27.626,"low":27.606,"close":27.606,"volume":0.08070000261068344},{"timestamp":1742406780000,"open":27.607,"high":27.607,"low":27.597,"close":27.597,"volume":0.022199999541044235},{"timestamp":1742406840000,"open":27.606,"high":27.606,"low":27.606,"close":27.606,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":27.606,"high":27.606,"low":27.597,"close":27.597,"volume":0.022199999541044235},{"timestamp":1742407080000,"open":27.586,"high":27.587,"low":27.567,"close":27.567,"volume":0.0575999990105629},{"timestamp":1742407140000,"open":27.567,"high":27.567,"low":27.536,"close":27.547,"volume":0.15690000355243683},{"timestamp":1742407200000,"open":27.546,"high":27.567,"low":27.466,"close":27.566,"volume":1.4501999616622925},{"timestamp":1742407260000,"open":27.556,"high":27.567,"low":27.516,"close":27.516,"volume":0.5436000227928162},{"timestamp":1742407320000,"open":27.516,"high":27.567,"low":27.516,"close":27.556,"volume":0.20340000092983246},{"timestamp":1742407380000,"open":27.566,"high":27.617,"low":27.556,"close":27.576,"volume":0.3416999876499176},{"timestamp":1742407440000,"open":27.577,"high":27.586,"low":27.546,"close":27.586,"volume":0.2460000067949295},{"timestamp":1742407500000,"open":27.577,"high":27.586,"low":27.526,"close":27.536,"volume":0.3488999903202057},{"timestamp":1742407560000,"open":27.536,"high":27.537,"low":27.526,"close":27.526,"volume":0.1607999950647354},{"timestamp":1742407620000,"open":27.527,"high":27.597,"low":27.527,"close":27.597,"volume":0.24869999289512634},{"timestamp":1742407680000,"open":27.606,"high":27.607,"low":27.596,"close":27.607,"volume":0.05040000006556511},{"timestamp":1742407740000,"open":27.606,"high":27.626,"low":27.606,"close":27.617,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":27.627,"high":27.656,"low":27.626,"close":27.656,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":27.656,"high":27.657,"low":27.636,"close":27.636,"volume":0.1923000067472458},{"timestamp":1742407920000,"open":27.646,"high":27.657,"low":27.636,"close":27.656,"volume":0.1356000006198883},{"timestamp":1742407980000,"open":27.667,"high":27.667,"low":27.646,"close":27.646,"volume":0.16500000655651093},{"timestamp":1742408040000,"open":27.656,"high":27.667,"low":27.646,"close":27.646,"volume":0.18930000066757202},{"timestamp":1742408100000,"open":27.657,"high":27.666,"low":27.646,"close":27.656,"volume":0.1023000031709671},{"timestamp":1742408160000,"open":27.667,"high":27.667,"low":27.656,"close":27.656,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":27.667,"high":27.667,"low":27.656,"close":27.657,"volume":0.06270000338554382},{"timestamp":1742408400000,"open":27.666,"high":27.666,"low":27.647,"close":27.647,"volume":0.04859999939799309},{"timestamp":1742408460000,"open":27.636,"high":27.646,"low":27.636,"close":27.646,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":27.656,"high":27.667,"low":27.646,"close":27.667,"volume":0.07769999653100967},{"timestamp":1742408580000,"open":27.666,"high":27.676,"low":27.666,"close":27.676,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":27.677,"high":27.677,"low":27.647,"close":27.647,"volume":0.07169999927282333},{"timestamp":1742408700000,"open":27.657,"high":27.666,"low":27.646,"close":27.656,"volume":0.09989999979734421},{"timestamp":1742408760000,"open":27.647,"high":27.666,"low":27.646,"close":27.666,"volume":0.11640000343322754},{"timestamp":1742408820000,"open":27.656,"high":27.656,"low":27.656,"close":27.656,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":27.646,"high":27.657,"low":27.646,"close":27.657,"volume":0.04050000011920929},{"timestamp":1742408940000,"open":27.646,"high":27.667,"low":27.646,"close":27.657,"volume":0.11969999969005585},{"timestamp":1742409000000,"open":27.656,"high":27.687,"low":27.656,"close":27.687,"volume":0.09600000083446503},{"timestamp":1742409060000,"open":27.696,"high":27.717,"low":27.696,"close":27.717,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":27.716,"high":27.737,"low":27.706,"close":27.727,"volume":0.12449999898672104},{"timestamp":1742409180000,"open":27.737,"high":27.737,"low":27.707,"close":27.707,"volume":0.12120000272989273},{"timestamp":1742409240000,"open":27.707,"high":27.716,"low":27.697,"close":27.716,"volume":0.05040000006556511},{"timestamp":1742409300000,"open":27.726,"high":27.726,"low":27.716,"close":27.716,"volume":0.03629999980330467},{"timestamp":1742409360000,"open":27.716,"high":27.716,"low":27.707,"close":27.707,"volume":0.022199999541044235},{"timestamp":1742409420000,"open":27.696,"high":27.706,"low":27.676,"close":27.687,"volume":0.08910000324249268},{"timestamp":1742409480000,"open":27.687,"high":27.687,"low":27.646,"close":27.656,"volume":0.1428000032901764},{"timestamp":1742409540000,"open":27.647,"high":27.677,"low":27.646,"close":27.667,"volume":0.18060000240802765},{"timestamp":1742409600000,"open":27.676,"high":27.697,"low":27.676,"close":27.676,"volume":0.1446000039577484},{"timestamp":1742409660000,"open":27.687,"high":27.716,"low":27.686,"close":27.707,"volume":0.11819999665021896},{"timestamp":1742409720000,"open":27.707,"high":27.717,"low":27.696,"close":27.696,"volume":0.11309999972581863},{"timestamp":1742409780000,"open":27.706,"high":27.717,"low":27.697,"close":27.716,"volume":0.12809999287128448},{"timestamp":1742409840000,"open":27.727,"high":27.727,"low":27.707,"close":27.717,"volume":0.13529999554157257},{"timestamp":1742409900000,"open":27.726,"high":27.737,"low":27.716,"close":27.726,"volume":0.1889999955892563},{"timestamp":1742409960000,"open":27.726,"high":27.737,"low":27.716,"close":27.727,"volume":0.13619999587535858},{"timestamp":1742410020000,"open":27.737,"high":27.737,"low":27.726,"close":27.727,"volume":0.19709999859333038},{"timestamp":1742410080000,"open":27.736,"high":27.737,"low":27.726,"close":27.737,"volume":0.06449999660253525},{"timestamp":1742410140000,"open":27.746,"high":27.767,"low":27.746,"close":27.757,"volume":0.06360000371932983},{"timestamp":1742410200000,"open":27.766,"high":27.787,"low":27.766,"close":27.786,"volume":0.07859999686479568},{"timestamp":1742410260000,"open":27.786,"high":27.787,"low":27.777,"close":27.786,"volume":0.03629999980330467},{"timestamp":1742410320000,"open":27.786,"high":27.816,"low":27.786,"close":27.796,"volume":0.09000000357627869},{"timestamp":1742410380000,"open":27.806,"high":27.837,"low":27.806,"close":27.837,"volume":0.1728000044822693},{"timestamp":1742410440000,"open":27.826,"high":27.826,"low":27.816,"close":27.816,"volume":0.03539999946951866},{"timestamp":1742410500000,"open":27.826,"high":27.857,"low":27.826,"close":27.857,"volume":0.11969999969005585},{"timestamp":1742410560000,"open":27.866,"high":27.876,"low":27.856,"close":27.866,"volume":0.10830000042915344},{"timestamp":1742410620000,"open":27.877,"high":27.877,"low":27.846,"close":27.846,"volume":0.1428000032901764},{"timestamp":1742410680000,"open":27.856,"high":27.857,"low":27.796,"close":27.817,"volume":0.26820001006126404},{"timestamp":1742410740000,"open":27.826,"high":27.837,"low":27.817,"close":27.837,"volume":0.1023000031709671},{"timestamp":1742410800000,"open":27.837,"high":27.857,"low":27.836,"close":27.856,"volume":0.10320000350475311},{"timestamp":1742410860000,"open":27.856,"high":27.856,"low":27.836,"close":27.837,"volume":0.07169999927282333},{"timestamp":1742410920000,"open":27.846,"high":27.847,"low":27.836,"close":27.846,"volume":0.08100000023841858},{"timestamp":1742410980000,"open":27.837,"high":27.846,"low":27.836,"close":27.846,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":27.846,"high":27.847,"low":27.836,"close":27.846,"volume":0.09989999979734421},{"timestamp":1742411100000,"open":27.856,"high":27.867,"low":27.836,"close":27.846,"volume":0.12540000677108765},{"timestamp":1742411160000,"open":27.857,"high":27.857,"low":27.836,"close":27.836,"volume":0.08009999990463257},{"timestamp":1742411220000,"open":27.846,"high":27.847,"low":27.836,"close":27.846,"volume":0.08910000324249268},{"timestamp":1742411280000,"open":27.847,"high":27.867,"low":27.847,"close":27.867,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":27.856,"high":27.877,"low":27.856,"close":27.867,"volume":0.0989999994635582},{"timestamp":1742411400000,"open":27.877,"high":27.897,"low":27.877,"close":27.897,"volume":0.11909999698400497},{"timestamp":1742411460000,"open":27.886,"high":27.897,"low":27.866,"close":27.867,"volume":0.2012999951839447},{"timestamp":1742411520000,"open":27.876,"high":27.877,"low":27.866,"close":27.877,"volume":0.09179999679327011},{"timestamp":1742411580000,"open":27.877,"high":27.877,"low":27.866,"close":27.867,"volume":0.07500000298023224},{"timestamp":1742411640000,"open":27.877,"high":27.897,"low":27.867,"close":27.867,"volume":0.0908999964594841},{"timestamp":1742411700000,"open":27.876,"high":27.917,"low":27.876,"close":27.917,"volume":0.14970000088214874},{"timestamp":1742411760000,"open":27.926,"high":27.926,"low":27.896,"close":27.906,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":27.906,"high":27.907,"low":27.896,"close":27.907,"volume":0.07680000364780426},{"timestamp":1742411880000,"open":27.907,"high":27.916,"low":27.887,"close":27.887,"volume":0.16979999840259552},{"timestamp":1742411940000,"open":27.896,"high":27.897,"low":27.876,"close":27.876,"volume":0.0494999997317791},{"timestamp":1742412000000,"open":27.877,"high":27.877,"low":27.827,"close":27.827,"volume":0.09719999879598618},{"timestamp":1742412060000,"open":27.817,"high":27.847,"low":27.816,"close":27.847,"volume":0.15690000355243683},{"timestamp":1742412120000,"open":27.847,"high":27.857,"low":27.837,"close":27.846,"volume":0.12540000677108765},{"timestamp":1742412180000,"open":27.846,"high":27.847,"low":27.836,"close":27.836,"volume":0.06360000371932983},{"timestamp":1742412240000,"open":27.846,"high":27.847,"low":27.826,"close":27.847,"volume":0.11819999665021896},{"timestamp":1742412300000,"open":27.857,"high":27.857,"low":27.836,"close":27.836,"volume":0.10320000350475311},{"timestamp":1742412360000,"open":27.827,"high":27.827,"low":27.806,"close":27.806,"volume":0.13950000703334808},{"timestamp":1742412420000,"open":27.807,"high":27.807,"low":27.767,"close":27.777,"volume":0.17489999532699585},{"timestamp":1742412480000,"open":27.786,"high":27.817,"low":27.766,"close":27.766,"volume":0.296099990606308},{"timestamp":1742412540000,"open":27.777,"high":27.797,"low":27.776,"close":27.796,"volume":0.17759999632835388},{"timestamp":1742412600000,"open":27.796,"high":27.837,"low":27.786,"close":27.826,"volume":0.19169999659061432},{"timestamp":1742412660000,"open":27.826,"high":27.837,"low":27.806,"close":27.817,"volume":0.26489999890327454},{"timestamp":1742412720000,"open":27.827,"high":27.847,"low":27.827,"close":27.836,"volume":0.093299999833107},{"timestamp":1742412780000,"open":27.846,"high":27.857,"low":27.846,"close":27.857,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":27.856,"high":27.857,"low":27.846,"close":27.857,"volume":0.07259999960660934},{"timestamp":1742412900000,"open":27.846,"high":27.857,"low":27.827,"close":27.837,"volume":0.13950000703334808},{"timestamp":1742412960000,"open":27.846,"high":27.877,"low":27.846,"close":27.877,"volume":0.05550000071525574},{"timestamp":1742413020000,"open":27.877,"high":27.877,"low":27.866,"close":27.877,"volume":0.09000000357627869},{"timestamp":1742413080000,"open":27.867,"high":27.876,"low":27.867,"close":27.876,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":27.876,"high":27.877,"low":27.856,"close":27.857,"volume":0.1565999984741211},{"timestamp":1742413200000,"open":27.846,"high":27.887,"low":27.846,"close":27.877,"volume":0.094200000166893},{"timestamp":1742413260000,"open":27.886,"high":27.887,"low":27.876,"close":27.876,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":27.887,"high":27.887,"low":27.846,"close":27.867,"volume":0.13950000703334808},{"timestamp":1742413380000,"open":27.877,"high":27.897,"low":27.866,"close":27.887,"volume":0.0908999964594841},{"timestamp":1742413440000,"open":27.896,"high":27.917,"low":27.896,"close":27.907,"volume":0.07590000331401825},{"timestamp":1742413500000,"open":27.917,"high":27.917,"low":27.896,"close":27.906,"volume":0.09809999912977219},{"timestamp":1742413560000,"open":27.906,"high":27.907,"low":27.896,"close":27.907,"volume":0.09000000357627869},{"timestamp":1742413620000,"open":27.916,"high":27.926,"low":27.916,"close":27.926,"volume":0.027300000190734863},{"timestamp":1742413680000,"open":27.916,"high":27.917,"low":27.907,"close":27.917,"volume":0.04859999939799309},{"timestamp":1742413740000,"open":27.906,"high":27.917,"low":27.896,"close":27.906,"volume":0.08489999920129776},{"timestamp":1742413800000,"open":27.896,"high":27.917,"low":27.856,"close":27.856,"volume":0.30300000309944153},{"timestamp":1742413860000,"open":27.857,"high":27.866,"low":27.816,"close":27.866,"volume":0.29339998960494995},{"timestamp":1742413920000,"open":27.876,"high":27.877,"low":27.846,"close":27.846,"volume":0.07169999927282333},{"timestamp":1742413980000,"open":27.847,"high":27.866,"low":27.837,"close":27.856,"volume":0.11129999905824661},{"timestamp":1742414040000,"open":27.866,"high":27.877,"low":27.856,"close":27.877,"volume":0.11400000005960464},{"timestamp":1742414100000,"open":27.887,"high":27.887,"low":27.847,"close":27.856,"volume":0.17970000207424164},{"timestamp":1742414160000,"open":27.857,"high":27.857,"low":27.826,"close":27.826,"volume":0.09300000220537186},{"timestamp":1742414220000,"open":27.816,"high":27.837,"low":27.806,"close":27.836,"volume":0.17190000414848328},{"timestamp":1742414280000,"open":27.846,"high":27.847,"low":27.836,"close":27.836,"volume":0.03539999946951866},{"timestamp":1742414340000,"open":27.846,"high":27.857,"low":27.826,"close":27.826,"volume":0.2321999967098236}]