[{"timestamp":1742391000000,"open":27.658,"high":27.758,"low":27.568,"close":27.737,"volume":0.1469999998807907},{"timestamp":1742391060000,"open":27.768,"high":27.768,"low":27.768,"close":27.768,"volume":0.04050000011920929},{"timestamp":1742391120000,"open":27.768,"high":27.778,"low":27.767,"close":27.778,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":27.798,"high":27.798,"low":27.798,"close":27.798,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":27.778,"high":27.778,"low":27.778,"close":27.778,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":27.778,"high":27.938,"low":27.778,"close":27.938,"volume":0.1469999998807907},{"timestamp":1742391360000,"open":27.928,"high":27.938,"low":27.907,"close":27.938,"volume":0.18240000307559967},{"timestamp":1742391420000,"open":27.908,"high":27.918,"low":27.908,"close":27.917,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":27.908,"high":27.948,"low":27.908,"close":27.948,"volume":0.11969999969005585},{"timestamp":1742391540000,"open":27.948,"high":27.948,"low":27.947,"close":27.947,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":27.968,"high":27.968,"low":27.927,"close":27.928,"volume":0.10649999976158142},{"timestamp":1742391660000,"open":27.927,"high":27.928,"low":27.907,"close":27.907,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":27.908,"high":27.908,"low":27.907,"close":27.907,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":27.908,"high":27.908,"low":27.868,"close":27.868,"volume":0.08820000290870667},{"timestamp":1742391840000,"open":27.868,"high":27.868,"low":27.868,"close":27.868,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":27.878,"high":27.888,"low":27.868,"close":27.888,"volume":0.13379999995231628},{"timestamp":1742391960000,"open":27.898,"high":27.918,"low":27.887,"close":27.897,"volume":0.11010000109672546},{"timestamp":1742392020000,"open":27.908,"high":27.908,"low":27.898,"close":27.908,"volume":0.1469999998807907},{"timestamp":1742392080000,"open":27.917,"high":27.928,"low":27.907,"close":27.918,"volume":0.21119999885559082},{"timestamp":1742392140000,"open":27.928,"high":27.958,"low":27.918,"close":27.957,"volume":0.26579999923706055},{"timestamp":1742392200000,"open":27.957,"high":27.968,"low":27.948,"close":27.948,"volume":0.22529999911785126},{"timestamp":1742392260000,"open":27.957,"high":27.958,"low":27.908,"close":27.918,"volume":0.19470000267028809},{"timestamp":1742392320000,"open":27.908,"high":27.918,"low":27.898,"close":27.907,"volume":0.29010000824928284},{"timestamp":1742392380000,"open":27.917,"high":27.918,"low":27.907,"close":27.908,"volume":0.24210000038146973},{"timestamp":1742392440000,"open":27.918,"high":27.968,"low":27.917,"close":27.958,"volume":0.3197999894618988},{"timestamp":1742392500000,"open":27.967,"high":27.988,"low":27.948,"close":27.988,"volume":0.13379999995231628},{"timestamp":1742392560000,"open":27.997,"high":27.998,"low":27.987,"close":27.998,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":27.998,"high":28.018,"low":27.997,"close":28.018,"volume":0.27810001373291016},{"timestamp":1742392680000,"open":28.008,"high":28.008,"low":27.978,"close":27.978,"volume":0.13680000603199005},{"timestamp":1742392740000,"open":27.968,"high":27.968,"low":27.938,"close":27.938,"volume":0.1988999992609024},{"timestamp":1742392800000,"open":27.938,"high":27.968,"low":27.907,"close":27.908,"volume":0.3456000089645386},{"timestamp":1742392860000,"open":27.918,"high":27.948,"low":27.918,"close":27.927,"volume":0.13379999995231628},{"timestamp":1742392920000,"open":27.938,"high":27.978,"low":27.937,"close":27.978,"volume":0.19020000100135803},{"timestamp":1742392980000,"open":27.978,"high":27.978,"low":27.968,"close":27.968,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":27.957,"high":27.968,"low":27.957,"close":27.958,"volume":0.14790000021457672},{"timestamp":1742393100000,"open":27.958,"high":27.978,"low":27.958,"close":27.968,"volume":0.12240000069141388},{"timestamp":1742393160000,"open":27.958,"high":28.008,"low":27.958,"close":28.008,"volume":0.12240000069141388},{"timestamp":1742393220000,"open":28.017,"high":28.018,"low":27.997,"close":27.998,"volume":0.15690000355243683},{"timestamp":1742393280000,"open":27.998,"high":27.998,"low":27.988,"close":27.988,"volume":0.07500000298023224},{"timestamp":1742393340000,"open":27.998,"high":28.007,"low":27.997,"close":28.007,"volume":0.014999999664723873},{"timestamp":1742393400000,"open":28.007,"high":28.008,"low":27.988,"close":28.007,"volume":0.21150000393390656},{"timestamp":1742393460000,"open":27.988,"high":28.008,"low":27.988,"close":28.008,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":27.987,"high":27.998,"low":27.978,"close":27.998,"volume":0.10649999976158142},{"timestamp":1742393580000,"open":27.997,"high":27.998,"low":27.978,"close":27.978,"volume":0.1451999992132187},{"timestamp":1742393640000,"open":27.957,"high":28.008,"low":27.957,"close":28.008,"volume":0.12060000002384186},{"timestamp":1742393700000,"open":28.007,"high":28.008,"low":27.977,"close":27.978,"volume":0.10140000283718109},{"timestamp":1742393760000,"open":27.988,"high":27.988,"low":27.967,"close":27.978,"volume":0.12780000269412994},{"timestamp":1742393820000,"open":27.988,"high":27.998,"low":27.978,"close":27.998,"volume":0.15000000596046448},{"timestamp":1742393880000,"open":28.008,"high":28.008,"low":27.998,"close":28.007,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":28.018,"high":28.018,"low":28.007,"close":28.008,"volume":0.23759999871253967},{"timestamp":1742394000000,"open":28.018,"high":28.018,"low":28.007,"close":28.018,"volume":0.094200000166893},{"timestamp":1742394060000,"open":28.018,"high":28.018,"low":28.017,"close":28.017,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":28.017,"high":28.017,"low":27.988,"close":27.998,"volume":0.09719999879598618},{"timestamp":1742394180000,"open":28.007,"high":28.008,"low":27.968,"close":27.978,"volume":0.15839999914169312},{"timestamp":1742394240000,"open":27.978,"high":27.978,"low":27.928,"close":27.938,"volume":0.19380000233650208},{"timestamp":1742394300000,"open":27.938,"high":27.948,"low":27.928,"close":27.947,"volume":0.26969999074935913},{"timestamp":1742394360000,"open":27.948,"high":27.948,"low":27.937,"close":27.938,"volume":0.07500000298023224},{"timestamp":1742394420000,"open":27.938,"high":27.948,"low":27.938,"close":27.938,"volume":0.03629999980330467},{"timestamp":1742394480000,"open":27.928,"high":27.928,"low":27.907,"close":27.908,"volume":0.06360000371932983},{"timestamp":1742394540000,"open":27.918,"high":27.918,"low":27.887,"close":27.898,"volume":0.20069999992847443},{"timestamp":1742394600000,"open":27.908,"high":27.908,"low":27.888,"close":27.907,"volume":0.09510000050067902},{"timestamp":1742394660000,"open":27.908,"high":27.908,"low":27.898,"close":27.908,"volume":0.03539999946951866},{"timestamp":1742394720000,"open":27.918,"high":27.928,"low":27.918,"close":27.928,"volume":0.028200000524520874},{"timestamp":1742394840000,"open":27.927,"high":27.928,"low":27.907,"close":27.928,"volume":0.07500000298023224},{"timestamp":1742394900000,"open":27.928,"high":27.938,"low":27.927,"close":27.938,"volume":0.05640000104904175},{"timestamp":1742394960000,"open":27.928,"high":27.938,"low":27.928,"close":27.928,"volume":0.07500000298023224},{"timestamp":1742395020000,"open":27.938,"high":27.958,"low":27.938,"close":27.957,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":27.968,"high":27.968,"low":27.958,"close":27.958,"volume":0.03539999946951866},{"timestamp":1742395140000,"open":27.937,"high":27.948,"low":27.937,"close":27.938,"volume":0.093299999833107},{"timestamp":1742395200000,"open":27.948,"high":27.948,"low":27.938,"close":27.947,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":27.948,"high":27.958,"low":27.948,"close":27.948,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":27.937,"high":27.958,"low":27.937,"close":27.948,"volume":0.1356000006198883},{"timestamp":1742395380000,"open":27.948,"high":27.958,"low":27.937,"close":27.948,"volume":0.2879999876022339},{"timestamp":1742395440000,"open":27.948,"high":27.958,"low":27.938,"close":27.948,"volume":0.2280000001192093},{"timestamp":1742395500000,"open":27.948,"high":27.948,"low":27.937,"close":27.947,"volume":0.08910000324249268},{"timestamp":1742395560000,"open":27.938,"high":27.938,"low":27.927,"close":27.928,"volume":0.13199999928474426},{"timestamp":1742395620000,"open":27.928,"high":27.928,"low":27.927,"close":27.928,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":27.928,"high":27.928,"low":27.927,"close":27.928,"volume":0.09239999949932098},{"timestamp":1742395740000,"open":27.928,"high":27.928,"low":27.928,"close":27.928,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":27.928,"high":27.938,"low":27.918,"close":27.938,"volume":0.16259999573230743},{"timestamp":1742395860000,"open":27.937,"high":27.948,"low":27.937,"close":27.938,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":27.928,"high":27.928,"low":27.928,"close":27.928,"volume":0.11879999935626984},{"timestamp":1742396040000,"open":27.928,"high":27.928,"low":27.917,"close":27.918,"volume":0.18060000240802765},{"timestamp":1742396100000,"open":27.918,"high":27.918,"low":27.898,"close":27.898,"volume":0.23759999871253967},{"timestamp":1742396160000,"open":27.898,"high":27.898,"low":27.887,"close":27.897,"volume":0.03629999980330467},{"timestamp":1742396220000,"open":27.908,"high":27.908,"low":27.908,"close":27.908,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":27.918,"high":27.918,"low":27.918,"close":27.918,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":27.898,"high":27.908,"low":27.898,"close":27.898,"volume":0.12960000336170197},{"timestamp":1742396400000,"open":27.908,"high":27.908,"low":27.898,"close":27.898,"volume":0.1647000014781952},{"timestamp":1742396460000,"open":27.908,"high":27.928,"low":27.908,"close":27.928,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":27.918,"high":27.918,"low":27.898,"close":27.908,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":27.898,"high":27.898,"low":27.877,"close":27.878,"volume":0.18150000274181366},{"timestamp":1742396700000,"open":27.858,"high":27.868,"low":27.858,"close":27.868,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":27.858,"high":27.868,"low":27.858,"close":27.868,"volume":0.0414000004529953},{"timestamp":1742396880000,"open":27.888,"high":27.888,"low":27.888,"close":27.888,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":27.898,"high":27.908,"low":27.898,"close":27.908,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":27.898,"high":27.898,"low":27.887,"close":27.887,"volume":0.18479999899864197},{"timestamp":1742397180000,"open":27.887,"high":27.888,"low":27.867,"close":27.867,"volume":0.11460000276565552},{"timestamp":1742397240000,"open":27.878,"high":27.878,"low":27.878,"close":27.878,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":27.878,"high":27.878,"low":27.868,"close":27.868,"volume":0.022199999541044235},{"timestamp":1742397420000,"open":27.868,"high":27.868,"low":27.838,"close":27.838,"volume":0.08399999886751175},{"timestamp":1742397480000,"open":27.838,"high":27.838,"low":27.827,"close":27.827,"volume":0.022199999541044235},{"timestamp":1742397540000,"open":27.827,"high":27.827,"low":27.818,"close":27.818,"volume":0.022199999541044235},{"timestamp":1742397660000,"open":27.828,"high":27.828,"low":27.807,"close":27.827,"volume":0.09510000050067902},{"timestamp":1742397720000,"open":27.838,"high":27.838,"low":27.828,"close":27.828,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":27.838,"high":27.838,"low":27.828,"close":27.838,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":27.838,"high":27.838,"low":27.828,"close":27.838,"volume":0.03539999946951866},{"timestamp":1742397960000,"open":27.848,"high":27.858,"low":27.848,"close":27.858,"volume":0.10559999942779541},{"timestamp":1742398020000,"open":27.847,"high":27.847,"low":27.847,"close":27.847,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":27.848,"high":27.848,"low":27.838,"close":27.838,"volume":0.022199999541044235},{"timestamp":1742398140000,"open":27.848,"high":27.848,"low":27.837,"close":27.848,"volume":0.05460000038146973},{"timestamp":1742398200000,"open":27.848,"high":27.848,"low":27.837,"close":27.848,"volume":0.14190000295639038},{"timestamp":1742398260000,"open":27.848,"high":27.848,"low":27.837,"close":27.838,"volume":0.18150000274181366},{"timestamp":1742398320000,"open":27.848,"high":27.848,"low":27.848,"close":27.848,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":27.858,"high":27.858,"low":27.857,"close":27.857,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":27.848,"high":27.848,"low":27.848,"close":27.848,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":27.857,"high":27.858,"low":27.848,"close":27.858,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":27.868,"high":27.878,"low":27.858,"close":27.878,"volume":0.06780000030994415},{"timestamp":1742398740000,"open":27.868,"high":27.877,"low":27.868,"close":27.877,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":27.868,"high":27.878,"low":27.868,"close":27.878,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":27.888,"high":27.888,"low":27.888,"close":27.888,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":27.878,"high":27.878,"low":27.878,"close":27.878,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":27.867,"high":27.867,"low":27.857,"close":27.857,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":27.868,"high":27.868,"low":27.868,"close":27.868,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":27.847,"high":27.858,"low":27.838,"close":27.848,"volume":0.11969999969005585},{"timestamp":1742399340000,"open":27.858,"high":27.858,"low":27.858,"close":27.858,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":27.868,"high":27.878,"low":27.868,"close":27.878,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":27.888,"high":27.888,"low":27.888,"close":27.888,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":27.888,"high":27.888,"low":27.888,"close":27.888,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":27.887,"high":27.898,"low":27.887,"close":27.898,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":27.918,"high":27.928,"low":27.918,"close":27.928,"volume":0.08910000324249268},{"timestamp":1742399700000,"open":27.927,"high":27.927,"low":27.897,"close":27.908,"volume":0.3021000027656555},{"timestamp":1742399760000,"open":27.897,"high":27.908,"low":27.897,"close":27.898,"volume":0.093299999833107},{"timestamp":1742399820000,"open":27.898,"high":27.898,"low":27.878,"close":27.888,"volume":0.13860000669956207},{"timestamp":1742399880000,"open":27.878,"high":27.888,"low":27.877,"close":27.888,"volume":0.11969999969005585},{"timestamp":1742400000000,"open":27.898,"high":27.908,"low":27.888,"close":27.898,"volume":0.07680000364780426},{"timestamp":1742400060000,"open":27.888,"high":27.898,"low":27.888,"close":27.898,"volume":0.05460000038146973},{"timestamp":1742400120000,"open":27.908,"high":27.908,"low":27.908,"close":27.908,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":27.898,"high":27.908,"low":27.898,"close":27.908,"volume":0.014100000262260437},{"timestamp":1742400240000,"open":27.898,"high":27.908,"low":27.898,"close":27.907,"volume":0.06689999997615814},{"timestamp":1742400300000,"open":27.917,"high":27.928,"low":27.908,"close":27.928,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":27.938,"high":27.938,"low":27.938,"close":27.938,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":27.948,"high":27.948,"low":27.948,"close":27.948,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":27.938,"high":27.948,"low":27.938,"close":27.948,"volume":0.027300000190734863},{"timestamp":1742400600000,"open":27.948,"high":27.948,"low":27.938,"close":27.948,"volume":0.06270000338554382},{"timestamp":1742400660000,"open":27.958,"high":27.958,"low":27.947,"close":27.947,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":27.948,"high":27.948,"low":27.928,"close":27.938,"volume":0.15690000355243683},{"timestamp":1742400780000,"open":27.928,"high":27.938,"low":27.907,"close":27.908,"volume":0.13259999454021454},{"timestamp":1742400840000,"open":27.898,"high":27.908,"low":27.897,"close":27.908,"volume":0.06270000338554382},{"timestamp":1742400900000,"open":27.897,"high":27.918,"low":27.897,"close":27.918,"volume":0.04050000011920929},{"timestamp":1742400960000,"open":27.908,"high":27.908,"low":27.877,"close":27.888,"volume":0.061799999326467514},{"timestamp":1742401080000,"open":27.898,"high":27.898,"low":27.898,"close":27.898,"volume":0.0008999999845400453},{"timestamp":1742401140000,"open":27.897,"high":27.938,"low":27.897,"close":27.928,"volume":0.14100000262260437},{"timestamp":1742401200000,"open":27.928,"high":27.928,"low":27.918,"close":27.927,"volume":0.11460000276565552},{"timestamp":1742401260000,"open":27.927,"high":27.938,"low":27.927,"close":27.938,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":27.948,"high":27.958,"low":27.947,"close":27.948,"volume":0.093299999833107},{"timestamp":1742401380000,"open":27.958,"high":27.968,"low":27.918,"close":27.928,"volume":0.18240000307559967},{"timestamp":1742401440000,"open":27.927,"high":27.927,"low":27.878,"close":27.908,"volume":0.21119999885559082},{"timestamp":1742401500000,"open":27.898,"high":27.907,"low":27.877,"close":27.878,"volume":0.11969999969005585},{"timestamp":1742401560000,"open":27.888,"high":27.898,"low":27.888,"close":27.888,"volume":0.07680000364780426},{"timestamp":1742401620000,"open":27.898,"high":27.917,"low":27.898,"close":27.908,"volume":0.094200000166893},{"timestamp":1742401680000,"open":27.908,"high":27.908,"low":27.898,"close":27.898,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":27.907,"high":27.918,"low":27.907,"close":27.918,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":27.917,"high":27.917,"low":27.908,"close":27.908,"volume":0.022199999541044235},{"timestamp":1742401860000,"open":27.908,"high":27.908,"low":27.888,"close":27.888,"volume":0.12359999865293503},{"timestamp":1742402040000,"open":27.877,"high":27.898,"low":27.877,"close":27.898,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":27.888,"high":27.898,"low":27.887,"close":27.898,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":27.888,"high":27.888,"low":27.888,"close":27.888,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":27.898,"high":27.898,"low":27.888,"close":27.888,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":27.887,"high":27.887,"low":27.878,"close":27.887,"volume":0.03539999946951866},{"timestamp":1742402460000,"open":27.898,"high":27.898,"low":27.887,"close":27.898,"volume":0.06780000030994415},{"timestamp":1742402700000,"open":27.888,"high":27.888,"low":27.888,"close":27.888,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":27.898,"high":27.908,"low":27.897,"close":27.908,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":27.898,"high":27.898,"low":27.898,"close":27.898,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":27.907,"high":27.908,"low":27.907,"close":27.908,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":27.918,"high":27.918,"low":27.918,"close":27.918,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":27.918,"high":27.918,"low":27.908,"close":27.908,"volume":0.022199999541044235},{"timestamp":1742403180000,"open":27.918,"high":27.918,"low":27.918,"close":27.918,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":27.908,"high":27.908,"low":27.897,"close":27.908,"volume":0.06689999997615814},{"timestamp":1742403360000,"open":27.898,"high":27.898,"low":27.888,"close":27.888,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":27.878,"high":27.888,"low":27.878,"close":27.888,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":27.878,"high":27.887,"low":27.878,"close":27.887,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":27.898,"high":27.898,"low":27.888,"close":27.897,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":27.908,"high":27.908,"low":27.908,"close":27.908,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":27.898,"high":27.907,"low":27.888,"close":27.888,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":27.888,"high":27.888,"low":27.857,"close":27.857,"volume":0.07500000298023224},{"timestamp":1742403900000,"open":27.868,"high":27.868,"low":27.827,"close":27.838,"volume":0.1518000066280365},{"timestamp":1742403960000,"open":27.828,"high":27.858,"low":27.818,"close":27.858,"volume":0.1347000002861023},{"timestamp":1742404020000,"open":27.848,"high":27.857,"low":27.848,"close":27.848,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":27.838,"high":27.838,"low":27.818,"close":27.838,"volume":0.11550000309944153},{"timestamp":1742404140000,"open":27.828,"high":27.838,"low":27.818,"close":27.838,"volume":0.093299999833107},{"timestamp":1742404200000,"open":27.828,"high":27.838,"low":27.828,"close":27.838,"volume":0.16200000047683716},{"timestamp":1742404260000,"open":27.827,"high":27.838,"low":27.827,"close":27.837,"volume":0.08100000023841858},{"timestamp":1742404320000,"open":27.828,"high":27.838,"low":27.807,"close":27.807,"volume":0.15600000321865082},{"timestamp":1742404380000,"open":27.817,"high":27.828,"low":27.817,"close":27.828,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":27.818,"high":27.818,"low":27.808,"close":27.817,"volume":0.11100000143051147},{"timestamp":1742404560000,"open":27.808,"high":27.818,"low":27.808,"close":27.818,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":27.827,"high":27.827,"low":27.827,"close":27.827,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":27.827,"high":27.828,"low":27.808,"close":27.828,"volume":0.07769999653100967},{"timestamp":1742404800000,"open":27.818,"high":27.818,"low":27.818,"close":27.818,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":27.828,"high":27.828,"low":27.808,"close":27.808,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":27.807,"high":27.807,"low":27.798,"close":27.798,"volume":0.022199999541044235},{"timestamp":1742405160000,"open":27.788,"high":27.808,"low":27.788,"close":27.808,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":27.798,"high":27.798,"low":27.778,"close":27.788,"volume":0.04050000011920929},{"timestamp":1742405400000,"open":27.797,"high":27.798,"low":27.778,"close":27.798,"volume":0.0908999964594841},{"timestamp":1742405460000,"open":27.777,"high":27.798,"low":27.777,"close":27.798,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":27.798,"high":27.798,"low":27.788,"close":27.798,"volume":0.03539999946951866},{"timestamp":1742405580000,"open":27.808,"high":27.818,"low":27.807,"close":27.807,"volume":0.0414000004529953},{"timestamp":1742405700000,"open":27.818,"high":27.828,"low":27.818,"close":27.828,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":27.828,"high":27.837,"low":27.828,"close":27.837,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":27.847,"high":27.848,"low":27.847,"close":27.848,"volume":0.014100000262260437},{"timestamp":1742405940000,"open":27.857,"high":27.858,"low":27.857,"close":27.858,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":27.857,"high":27.858,"low":27.857,"close":27.858,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":27.868,"high":27.878,"low":27.868,"close":27.878,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":27.868,"high":27.868,"low":27.857,"close":27.868,"volume":0.0494999997317791},{"timestamp":1742406180000,"open":27.858,"high":27.908,"low":27.858,"close":27.898,"volume":0.18240000307559967},{"timestamp":1742406240000,"open":27.908,"high":27.908,"low":27.867,"close":27.868,"volume":0.08910000324249268},{"timestamp":1742406300000,"open":27.857,"high":27.858,"low":27.847,"close":27.848,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":27.848,"high":27.848,"low":27.827,"close":27.828,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":27.838,"high":27.838,"low":27.838,"close":27.838,"volume":0.014100000262260437},{"timestamp":1742406480000,"open":27.838,"high":27.838,"low":27.827,"close":27.827,"volume":0.08910000324249268},{"timestamp":1742406540000,"open":27.838,"high":27.838,"low":27.838,"close":27.838,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":27.847,"high":27.857,"low":27.847,"close":27.857,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":27.858,"high":27.867,"low":27.858,"close":27.867,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":27.858,"high":27.868,"low":27.857,"close":27.858,"volume":0.07590000331401825},{"timestamp":1742406900000,"open":27.858,"high":27.858,"low":27.848,"close":27.857,"volume":0.03539999946951866},{"timestamp":1742406960000,"open":27.847,"high":27.858,"low":27.847,"close":27.858,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":27.848,"high":27.857,"low":27.848,"close":27.857,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":27.858,"high":27.858,"low":27.818,"close":27.818,"volume":0.09300000220537186},{"timestamp":1742407200000,"open":27.817,"high":27.888,"low":27.637,"close":27.887,"volume":1.0370999574661255},{"timestamp":1742407260000,"open":27.888,"high":27.898,"low":27.858,"close":27.877,"volume":0.453000009059906},{"timestamp":1742407320000,"open":27.868,"high":27.888,"low":27.868,"close":27.888,"volume":0.10740000009536743},{"timestamp":1742407380000,"open":27.878,"high":27.908,"low":27.848,"close":27.848,"volume":0.22859999537467957},{"timestamp":1742407440000,"open":27.867,"high":27.888,"low":27.837,"close":27.878,"volume":0.26429998874664307},{"timestamp":1742407500000,"open":27.877,"high":27.877,"low":27.828,"close":27.857,"volume":0.2531999945640564},{"timestamp":1742407560000,"open":27.858,"high":27.877,"low":27.848,"close":27.858,"volume":0.13230000436306},{"timestamp":1742407620000,"open":27.858,"high":27.908,"low":27.858,"close":27.908,"volume":0.1469999998807907},{"timestamp":1742407740000,"open":27.918,"high":27.928,"low":27.907,"close":27.907,"volume":0.23880000412464142},{"timestamp":1742407800000,"open":27.917,"high":27.948,"low":27.917,"close":27.948,"volume":0.11190000176429749},{"timestamp":1742407860000,"open":27.938,"high":27.958,"low":27.927,"close":27.928,"volume":0.3393000066280365},{"timestamp":1742407920000,"open":27.928,"high":27.948,"low":27.927,"close":27.948,"volume":0.16290000081062317},{"timestamp":1742407980000,"open":27.938,"high":27.948,"low":27.937,"close":27.938,"volume":0.15150000154972076},{"timestamp":1742408040000,"open":27.947,"high":27.958,"low":27.927,"close":27.938,"volume":0.17820000648498535},{"timestamp":1742408100000,"open":27.948,"high":27.968,"low":27.947,"close":27.958,"volume":0.298799991607666},{"timestamp":1742408160000,"open":27.958,"high":27.978,"low":27.958,"close":27.968,"volume":0.11550000309944153},{"timestamp":1742408220000,"open":27.968,"high":27.968,"low":27.937,"close":27.958,"volume":0.16920000314712524},{"timestamp":1742408280000,"open":27.957,"high":27.958,"low":27.938,"close":27.958,"volume":0.12540000677108765},{"timestamp":1742408340000,"open":27.968,"high":27.968,"low":27.958,"close":27.958,"volume":0.03629999980330467},{"timestamp":1742408400000,"open":27.957,"high":27.957,"low":27.948,"close":27.948,"volume":0.022199999541044235},{"timestamp":1742408460000,"open":27.957,"high":27.968,"low":27.957,"close":27.967,"volume":0.10649999976158142},{"timestamp":1742408520000,"open":27.977,"high":27.988,"low":27.968,"close":27.988,"volume":0.08910000324249268},{"timestamp":1742408580000,"open":27.998,"high":27.998,"low":27.978,"close":27.987,"volume":0.17010000348091125},{"timestamp":1742408640000,"open":27.988,"high":27.988,"low":27.978,"close":27.978,"volume":0.19859999418258667},{"timestamp":1742408700000,"open":27.988,"high":27.988,"low":27.977,"close":27.978,"volume":0.19470000267028809},{"timestamp":1742408760000,"open":27.978,"high":27.978,"low":27.958,"close":27.978,"volume":0.24660000205039978},{"timestamp":1742408820000,"open":27.978,"high":27.988,"low":27.978,"close":27.978,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":27.978,"high":27.978,"low":27.938,"close":27.948,"volume":0.28949999809265137},{"timestamp":1742408940000,"open":27.957,"high":27.958,"low":27.947,"close":27.947,"volume":0.23520000278949738},{"timestamp":1742409000000,"open":27.958,"high":27.978,"low":27.958,"close":27.978,"volume":0.10740000009536743},{"timestamp":1742409060000,"open":27.978,"high":28.008,"low":27.978,"close":28.008,"volume":0.17910000681877136},{"timestamp":1742409120000,"open":28.018,"high":28.028,"low":28.017,"close":28.027,"volume":0.2493000030517578},{"timestamp":1742409180000,"open":28.037,"high":28.038,"low":27.988,"close":27.988,"volume":0.23250000178813934},{"timestamp":1742409240000,"open":27.998,"high":28.018,"low":27.998,"close":28.008,"volume":0.35910001397132874},{"timestamp":1742409300000,"open":28.018,"high":28.028,"low":28.008,"close":28.017,"volume":0.18809999525547028},{"timestamp":1742409360000,"open":28.018,"high":28.018,"low":27.998,"close":27.998,"volume":0.2903999984264374},{"timestamp":1742409420000,"open":28.008,"high":28.027,"low":27.998,"close":28.018,"volume":0.11909999698400497},{"timestamp":1742409480000,"open":28.008,"high":28.008,"low":27.978,"close":27.988,"volume":0.13770000636577606},{"timestamp":1742409540000,"open":27.988,"high":28.008,"low":27.977,"close":27.978,"volume":0.2903999984264374},{"timestamp":1742409600000,"open":27.997,"high":27.998,"low":27.977,"close":27.978,"volume":0.23849999904632568},{"timestamp":1742409660000,"open":27.978,"high":28.008,"low":27.978,"close":27.988,"volume":0.21539999544620514},{"timestamp":1742409720000,"open":27.988,"high":28.018,"low":27.977,"close":27.997,"volume":0.2727000117301941},{"timestamp":1742409780000,"open":27.998,"high":28.028,"low":27.988,"close":28.017,"volume":0.16200000047683716},{"timestamp":1742409840000,"open":28.037,"high":28.038,"low":28.018,"close":28.018,"volume":0.11309999972581863},{"timestamp":1742409900000,"open":28.027,"high":28.027,"low":28.017,"close":28.018,"volume":0.22020000219345093},{"timestamp":1742409960000,"open":28.017,"high":28.017,"low":27.997,"close":27.998,"volume":0.27390000224113464},{"timestamp":1742410020000,"open":27.997,"high":27.998,"low":27.997,"close":27.998,"volume":0.31679999828338623},{"timestamp":1742410080000,"open":28.008,"high":28.008,"low":27.977,"close":27.977,"volume":0.22439999878406525},{"timestamp":1742410140000,"open":27.978,"high":27.998,"low":27.957,"close":27.957,"volume":0.2741999924182892},{"timestamp":1742410200000,"open":27.968,"high":27.988,"low":27.967,"close":27.988,"volume":0.30570000410079956},{"timestamp":1742410260000,"open":27.988,"high":27.988,"low":27.978,"close":27.988,"volume":0.11460000276565552},{"timestamp":1742410320000,"open":27.988,"high":28.028,"low":27.988,"close":28.018,"volume":0.41999998688697815},{"timestamp":1742410380000,"open":28.017,"high":28.038,"low":28.017,"close":28.028,"volume":0.3698999881744385},{"timestamp":1742410440000,"open":28.028,"high":28.028,"low":27.998,"close":28.008,"volume":0.12449999898672104},{"timestamp":1742410500000,"open":28.018,"high":28.028,"low":28.018,"close":28.018,"volume":0.0414000004529953},{"timestamp":1742410560000,"open":28.028,"high":28.028,"low":28.027,"close":28.028,"volume":0.11969999969005585},{"timestamp":1742410620000,"open":28.028,"high":28.048,"low":28.028,"close":28.038,"volume":0.07590000331401825},{"timestamp":1742410680000,"open":28.037,"high":28.038,"low":28.018,"close":28.018,"volume":0.08820000290870667},{"timestamp":1742410740000,"open":28.028,"high":28.028,"low":28.017,"close":28.028,"volume":0.07590000331401825},{"timestamp":1742410800000,"open":28.037,"high":28.038,"low":28.008,"close":28.018,"volume":0.18240000307559967},{"timestamp":1742410860000,"open":28.018,"high":28.018,"low":27.998,"close":28.008,"volume":0.06270000338554382},{"timestamp":1742410920000,"open":28.007,"high":28.008,"low":27.988,"close":27.998,"volume":0.08489999920129776},{"timestamp":1742410980000,"open":28.008,"high":28.008,"low":27.998,"close":28.008,"volume":0.08100000023841858},{"timestamp":1742411040000,"open":28.007,"high":28.008,"low":27.988,"close":28.008,"volume":0.07349999994039536},{"timestamp":1742411100000,"open":28.007,"high":28.028,"low":28.007,"close":28.017,"volume":0.16290000081062317},{"timestamp":1742411160000,"open":28.017,"high":28.018,"low":28.017,"close":28.018,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":28.018,"high":28.038,"low":28.018,"close":28.038,"volume":0.07859999686479568},{"timestamp":1742411280000,"open":28.038,"high":28.038,"low":28.037,"close":28.038,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":28.047,"high":28.048,"low":28.047,"close":28.048,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":28.047,"high":28.058,"low":28.028,"close":28.048,"volume":0.36149999499320984},{"timestamp":1742411460000,"open":28.048,"high":28.058,"low":28.037,"close":28.037,"volume":0.4068000018596649},{"timestamp":1742411520000,"open":28.028,"high":28.028,"low":27.998,"close":28.008,"volume":0.1607999950647354},{"timestamp":1742411580000,"open":28.018,"high":28.018,"low":27.987,"close":27.987,"volume":0.23190000653266907},{"timestamp":1742411640000,"open":28.007,"high":28.008,"low":27.988,"close":28.008,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":28.018,"high":28.018,"low":28.008,"close":28.018,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":28.028,"high":28.028,"low":28.008,"close":28.008,"volume":0.04050000011920929},{"timestamp":1742411880000,"open":27.998,"high":28.038,"low":27.998,"close":28.008,"volume":0.13950000703334808},{"timestamp":1742411940000,"open":28.017,"high":28.018,"low":28.017,"close":28.018,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":28.018,"high":28.018,"low":27.997,"close":27.997,"volume":0.1527000069618225},{"timestamp":1742412060000,"open":27.998,"high":28.008,"low":27.988,"close":28.008,"volume":0.06449999660253525},{"timestamp":1742412120000,"open":27.997,"high":28.008,"low":27.997,"close":28.008,"volume":0.0414000004529953},{"timestamp":1742412180000,"open":28.008,"high":28.008,"low":27.987,"close":27.998,"volume":0.08489999920129776},{"timestamp":1742412240000,"open":27.998,"high":27.998,"low":27.988,"close":27.997,"volume":0.03539999946951866},{"timestamp":1742412300000,"open":27.998,"high":27.998,"low":27.978,"close":27.978,"volume":0.04439999908208847},{"timestamp":1742412360000,"open":27.968,"high":27.968,"low":27.948,"close":27.948,"volume":0.08910000324249268},{"timestamp":1742412420000,"open":27.948,"high":27.948,"low":27.908,"close":27.918,"volume":0.30300000309944153},{"timestamp":1742412480000,"open":27.908,"high":27.948,"low":27.898,"close":27.908,"volume":0.30059999227523804},{"timestamp":1742412540000,"open":27.898,"high":27.938,"low":27.897,"close":27.928,"volume":0.2651999890804291},{"timestamp":1742412600000,"open":27.917,"high":27.948,"low":27.917,"close":27.948,"volume":0.19589999318122864},{"timestamp":1742412660000,"open":27.958,"high":27.968,"low":27.947,"close":27.958,"volume":0.19830000400543213},{"timestamp":1742412720000,"open":27.968,"high":27.988,"low":27.968,"close":27.978,"volume":0.07769999653100967},{"timestamp":1742412780000,"open":27.988,"high":27.997,"low":27.987,"close":27.997,"volume":0.0414000004529953},{"timestamp":1742412840000,"open":27.987,"high":27.987,"low":27.978,"close":27.978,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":27.978,"high":27.978,"low":27.948,"close":27.948,"volume":0.24899999797344208},{"timestamp":1742412960000,"open":27.957,"high":27.978,"low":27.957,"close":27.978,"volume":0.0414000004529953},{"timestamp":1742413020000,"open":27.968,"high":27.978,"low":27.968,"close":27.968,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":27.978,"high":27.988,"low":27.978,"close":27.978,"volume":0.052799999713897705},{"timestamp":1742413140000,"open":27.968,"high":27.978,"low":27.967,"close":27.968,"volume":0.2939999997615814},{"timestamp":1742413200000,"open":27.968,"high":27.968,"low":27.947,"close":27.968,"volume":0.1412999927997589},{"timestamp":1742413260000,"open":27.978,"high":27.978,"low":27.968,"close":27.978,"volume":0.08669999986886978},{"timestamp":1742413320000,"open":27.978,"high":27.978,"low":27.958,"close":27.958,"volume":0.04439999908208847},{"timestamp":1742413380000,"open":27.968,"high":27.978,"low":27.958,"close":27.968,"volume":0.11309999972581863},{"timestamp":1742413440000,"open":27.967,"high":27.977,"low":27.967,"close":27.977,"volume":0.014100000262260437},{"timestamp":1742413560000,"open":27.968,"high":27.978,"low":27.968,"close":27.968,"volume":0.08489999920129776},{"timestamp":1742413620000,"open":27.978,"high":27.978,"low":27.977,"close":27.977,"volume":0.014100000262260437},{"timestamp":1742413680000,"open":27.968,"high":27.968,"low":27.957,"close":27.968,"volume":0.09000000357627869},{"timestamp":1742413740000,"open":27.958,"high":27.968,"low":27.957,"close":27.968,"volume":0.04050000011920929},{"timestamp":1742413800000,"open":27.968,"high":27.968,"low":27.917,"close":27.918,"volume":0.3621000051498413},{"timestamp":1742413860000,"open":27.918,"high":27.918,"low":27.898,"close":27.917,"volume":0.1437000036239624},{"timestamp":1742413920000,"open":27.918,"high":27.918,"low":27.908,"close":27.918,"volume":0.10409999638795853},{"timestamp":1742413980000,"open":27.927,"high":27.958,"low":27.927,"close":27.948,"volume":0.07680000364780426},{"timestamp":1742414040000,"open":27.948,"high":27.948,"low":27.898,"close":27.908,"volume":0.2574000060558319},{"timestamp":1742414100000,"open":27.888,"high":27.888,"low":27.877,"close":27.878,"volume":0.07859999686479568},{"timestamp":1742414220000,"open":27.888,"high":27.898,"low":27.888,"close":27.898,"volume":0.028200000524520874},{"timestamp":1742414280000,"open":27.898,"high":27.908,"low":27.898,"close":27.898,"volume":0.052799999713897705},{"timestamp":1742414340000,"open":27.908,"high":27.908,"low":27.898,"close":27.898,"volume":0.07259999960660934}]