[{"timestamp":1742391000000,"open":27.042,"high":27.042,"low":27.041,"close":27.041,"volume":0.02759999968111515},{"timestamp":1742391120000,"open":27.142,"high":27.192,"low":27.041,"close":27.192,"volume":0.1451999992132187},{"timestamp":1742391180000,"open":27.201,"high":27.201,"low":27.141,"close":27.141,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":27.142,"high":27.192,"low":27.141,"close":27.151,"volume":0.43560001254081726},{"timestamp":1742391300000,"open":27.152,"high":27.371,"low":27.152,"close":27.311,"volume":0.07590000331401825},{"timestamp":1742391360000,"open":27.311,"high":27.311,"low":27.311,"close":27.311,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":27.321,"high":27.322,"low":27.152,"close":27.221,"volume":0.06689999997615814},{"timestamp":1742391480000,"open":27.221,"high":27.222,"low":27.051,"close":27.051,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":27.082,"high":27.101,"low":27.082,"close":27.101,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":27.101,"high":27.102,"low":27.101,"close":27.101,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":27.101,"high":27.122,"low":27.051,"close":27.051,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":27.052,"high":27.122,"low":27.052,"close":27.121,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":27.131,"high":27.132,"low":27.131,"close":27.132,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":26.981,"high":27.182,"low":26.981,"close":27.181,"volume":0.053700000047683716},{"timestamp":1742391900000,"open":27.191,"high":27.302,"low":27.181,"close":27.302,"volume":0.1356000006198883},{"timestamp":1742391960000,"open":27.302,"high":27.352,"low":27.191,"close":27.202,"volume":0.12449999898672104},{"timestamp":1742392020000,"open":27.201,"high":27.241,"low":27.191,"close":27.241,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":27.251,"high":27.321,"low":27.201,"close":27.201,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":27.212,"high":27.222,"low":27.212,"close":27.222,"volume":0.014100000262260437},{"timestamp":1742392200000,"open":27.231,"high":27.241,"low":27.231,"close":27.241,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":27.261,"high":27.332,"low":27.261,"close":27.332,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":27.362,"high":27.362,"low":27.361,"close":27.361,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":27.372,"high":27.382,"low":27.281,"close":27.281,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":27.262,"high":27.421,"low":27.262,"close":27.421,"volume":0.014999999664723873},{"timestamp":1742392500000,"open":27.422,"high":27.422,"low":27.352,"close":27.371,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":27.351,"high":27.432,"low":27.351,"close":27.432,"volume":0.014100000262260437},{"timestamp":1742392740000,"open":27.431,"high":27.431,"low":27.281,"close":27.391,"volume":0.10740000009536743},{"timestamp":1742392800000,"open":27.402,"high":27.402,"low":27.392,"close":27.392,"volume":0.014100000262260437},{"timestamp":1742392860000,"open":27.422,"high":27.422,"low":27.421,"close":27.422,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":27.422,"high":27.451,"low":27.422,"close":27.451,"volume":0.05460000038146973},{"timestamp":1742392980000,"open":27.462,"high":27.532,"low":27.461,"close":27.512,"volume":0.1347000002861023},{"timestamp":1742393040000,"open":27.512,"high":27.512,"low":27.472,"close":27.481,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":27.481,"high":27.481,"low":27.442,"close":27.451,"volume":0.0494999997317791},{"timestamp":1742393280000,"open":27.442,"high":27.442,"low":27.431,"close":27.431,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":27.412,"high":27.412,"low":27.392,"close":27.392,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":27.401,"high":27.401,"low":27.401,"close":27.401,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":27.431,"high":27.431,"low":27.401,"close":27.412,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":27.412,"high":27.412,"low":27.411,"close":27.412,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":27.412,"high":27.412,"low":27.381,"close":27.382,"volume":0.1103999987244606},{"timestamp":1742393700000,"open":27.401,"high":27.412,"low":27.391,"close":27.412,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":27.382,"high":27.382,"low":27.341,"close":27.341,"volume":0.08399999886751175},{"timestamp":1742393940000,"open":27.371,"high":27.371,"low":27.371,"close":27.371,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":27.371,"high":27.371,"low":27.341,"close":27.362,"volume":0.061799999326467514},{"timestamp":1742394120000,"open":27.351,"high":27.351,"low":27.251,"close":27.282,"volume":0.15839999914169312},{"timestamp":1742394180000,"open":27.241,"high":27.281,"low":27.241,"close":27.251,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":27.241,"high":27.291,"low":27.241,"close":27.291,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":27.292,"high":27.292,"low":27.241,"close":27.261,"volume":0.07590000331401825},{"timestamp":1742394360000,"open":27.272,"high":27.312,"low":27.262,"close":27.262,"volume":0.07680000364780426},{"timestamp":1742394420000,"open":27.262,"high":27.262,"low":27.261,"close":27.262,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":27.271,"high":27.321,"low":27.271,"close":27.321,"volume":0.053700000047683716},{"timestamp":1742394540000,"open":27.342,"high":27.362,"low":27.291,"close":27.301,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":27.272,"high":27.272,"low":27.271,"close":27.271,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":27.282,"high":27.311,"low":27.282,"close":27.311,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":27.331,"high":27.352,"low":27.331,"close":27.352,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":27.341,"high":27.342,"low":27.332,"close":27.342,"volume":0.027300000190734863},{"timestamp":1742394900000,"open":27.322,"high":27.322,"low":27.322,"close":27.322,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":27.331,"high":27.351,"low":27.331,"close":27.351,"volume":0.027300000190734863},{"timestamp":1742395020000,"open":27.372,"high":27.372,"low":27.351,"close":27.372,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":27.362,"high":27.362,"low":27.341,"close":27.342,"volume":0.10140000283718109},{"timestamp":1742395140000,"open":27.342,"high":27.352,"low":27.342,"close":27.352,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":27.371,"high":27.381,"low":27.351,"close":27.351,"volume":0.061799999326467514},{"timestamp":1742395320000,"open":27.342,"high":27.342,"low":27.331,"close":27.331,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":27.341,"high":27.382,"low":27.332,"close":27.381,"volume":0.093299999833107},{"timestamp":1742395440000,"open":27.372,"high":27.372,"low":27.372,"close":27.372,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":27.371,"high":27.372,"low":27.371,"close":27.372,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":27.372,"high":27.372,"low":27.371,"close":27.371,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":27.372,"high":27.412,"low":27.372,"close":27.411,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":27.431,"high":27.461,"low":27.372,"close":27.391,"volume":0.08669999986886978},{"timestamp":1742395740000,"open":27.372,"high":27.372,"low":27.371,"close":27.371,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":27.372,"high":27.372,"low":27.372,"close":27.372,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":27.402,"high":27.402,"low":27.402,"close":27.402,"volume":0.0008999999845400453},{"timestamp":1742396040000,"open":27.411,"high":27.411,"low":27.391,"close":27.392,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":27.371,"high":27.382,"low":27.371,"close":27.382,"volume":0.027300000190734863},{"timestamp":1742396160000,"open":27.381,"high":27.382,"low":27.372,"close":27.382,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":27.382,"high":27.401,"low":27.382,"close":27.401,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":27.411,"high":27.412,"low":27.401,"close":27.401,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":27.411,"high":27.442,"low":27.401,"close":27.401,"volume":0.05460000038146973},{"timestamp":1742396400000,"open":27.402,"high":27.402,"low":27.402,"close":27.402,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":27.422,"high":27.422,"low":27.401,"close":27.401,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":27.391,"high":27.391,"low":27.372,"close":27.372,"volume":0.03539999946951866},{"timestamp":1742396580000,"open":27.362,"high":27.362,"low":27.361,"close":27.361,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":27.361,"high":27.361,"low":27.342,"close":27.342,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":27.352,"high":27.352,"low":27.341,"close":27.341,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":27.361,"high":27.361,"low":27.341,"close":27.342,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":27.351,"high":27.361,"low":27.351,"close":27.361,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":27.362,"high":27.362,"low":27.352,"close":27.352,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":27.362,"high":27.362,"low":27.321,"close":27.321,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":27.322,"high":27.351,"low":27.321,"close":27.351,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":27.382,"high":27.382,"low":27.351,"close":27.351,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":27.351,"high":27.412,"low":27.351,"close":27.401,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":27.361,"high":27.361,"low":27.301,"close":27.302,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":27.302,"high":27.302,"low":27.302,"close":27.302,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":27.252,"high":27.281,"low":27.252,"close":27.281,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":27.282,"high":27.282,"low":27.282,"close":27.282,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":27.282,"high":27.311,"low":27.282,"close":27.311,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":27.322,"high":27.371,"low":27.312,"close":27.371,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":27.392,"high":27.392,"low":27.392,"close":27.392,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":27.371,"high":27.371,"low":27.371,"close":27.371,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":27.372,"high":27.372,"low":27.291,"close":27.321,"volume":0.03720000013709068},{"timestamp":1742398140000,"open":27.342,"high":27.342,"low":27.342,"close":27.342,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":27.362,"high":27.362,"low":27.291,"close":27.291,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":27.292,"high":27.292,"low":27.292,"close":27.292,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":27.362,"high":27.362,"low":27.291,"close":27.291,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":27.351,"high":27.351,"low":27.351,"close":27.351,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":27.362,"high":27.362,"low":27.351,"close":27.351,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":27.372,"high":27.381,"low":27.371,"close":27.371,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":27.381,"high":27.432,"low":27.371,"close":27.432,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":27.431,"high":27.431,"low":27.412,"close":27.412,"volume":0.022199999541044235},{"timestamp":1742399040000,"open":27.422,"high":27.422,"low":27.422,"close":27.422,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":27.422,"high":27.422,"low":27.401,"close":27.402,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":27.391,"high":27.392,"low":27.391,"close":27.391,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":27.381,"high":27.381,"low":27.381,"close":27.381,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":27.372,"high":27.372,"low":27.352,"close":27.361,"volume":0.061799999326467514},{"timestamp":1742399400000,"open":27.351,"high":27.351,"low":27.321,"close":27.341,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":27.362,"high":27.362,"low":27.362,"close":27.362,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":27.382,"high":27.382,"low":27.352,"close":27.371,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":27.382,"high":27.382,"low":27.372,"close":27.372,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":27.381,"high":27.381,"low":27.372,"close":27.372,"volume":0.014100000262260437},{"timestamp":1742399820000,"open":27.352,"high":27.362,"low":27.321,"close":27.352,"volume":0.12780000269412994},{"timestamp":1742399880000,"open":27.321,"high":27.351,"low":27.321,"close":27.351,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":27.321,"high":27.321,"low":27.321,"close":27.321,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":27.291,"high":27.311,"low":27.291,"close":27.311,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":27.312,"high":27.312,"low":27.312,"close":27.312,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":27.282,"high":27.282,"low":27.282,"close":27.282,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":27.281,"high":27.281,"low":27.281,"close":27.281,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":27.302,"high":27.302,"low":27.302,"close":27.302,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":27.311,"high":27.311,"low":27.301,"close":27.301,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":27.282,"high":27.292,"low":27.281,"close":27.282,"volume":0.06270000338554382},{"timestamp":1742400840000,"open":27.281,"high":27.302,"low":27.281,"close":27.302,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":27.312,"high":27.312,"low":27.302,"close":27.302,"volume":0.014100000262260437},{"timestamp":1742401080000,"open":27.301,"high":27.322,"low":27.301,"close":27.322,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":27.311,"high":27.322,"low":27.301,"close":27.322,"volume":0.093299999833107},{"timestamp":1742401260000,"open":27.331,"high":27.331,"low":27.331,"close":27.331,"volume":0.0008999999845400453},{"timestamp":1742401380000,"open":27.332,"high":27.352,"low":27.332,"close":27.341,"volume":0.07919999957084656},{"timestamp":1742401440000,"open":27.341,"high":27.341,"low":27.302,"close":27.302,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":27.302,"high":27.302,"low":27.302,"close":27.302,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":27.311,"high":27.351,"low":27.311,"close":27.321,"volume":0.12060000002384186},{"timestamp":1742401800000,"open":27.321,"high":27.322,"low":27.311,"close":27.311,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":27.291,"high":27.292,"low":27.291,"close":27.292,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":27.291,"high":27.311,"low":27.291,"close":27.311,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":27.312,"high":27.312,"low":27.281,"close":27.281,"volume":0.08399999886751175},{"timestamp":1742402040000,"open":27.282,"high":27.282,"low":27.281,"close":27.281,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":27.311,"high":27.311,"low":27.311,"close":27.311,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":27.311,"high":27.311,"low":27.311,"close":27.311,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":27.322,"high":27.322,"low":27.301,"close":27.301,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":27.301,"high":27.301,"low":27.301,"close":27.301,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":27.302,"high":27.302,"low":27.261,"close":27.282,"volume":0.10140000283718109},{"timestamp":1742402460000,"open":27.281,"high":27.281,"low":27.281,"close":27.281,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":27.262,"high":27.291,"low":27.262,"close":27.291,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":27.291,"high":27.292,"low":27.291,"close":27.292,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":27.301,"high":27.312,"low":27.301,"close":27.302,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":27.312,"high":27.312,"low":27.271,"close":27.301,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":27.291,"high":27.291,"low":27.291,"close":27.291,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":27.292,"high":27.292,"low":27.271,"close":27.271,"volume":0.061799999326467514},{"timestamp":1742403180000,"open":27.281,"high":27.281,"low":27.281,"close":27.281,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":27.291,"high":27.291,"low":27.291,"close":27.291,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":27.282,"high":27.292,"low":27.281,"close":27.281,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":27.272,"high":27.272,"low":27.241,"close":27.241,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":27.242,"high":27.242,"low":27.211,"close":27.221,"volume":0.08820000290870667},{"timestamp":1742403540000,"open":27.232,"high":27.232,"low":27.222,"close":27.222,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":27.221,"high":27.221,"low":27.192,"close":27.192,"volume":0.11550000309944153},{"timestamp":1742403780000,"open":27.191,"high":27.211,"low":27.191,"close":27.211,"volume":0.06689999997615814},{"timestamp":1742403840000,"open":27.222,"high":27.232,"low":27.221,"close":27.232,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":27.221,"high":27.231,"low":27.191,"close":27.191,"volume":0.10140000283718109},{"timestamp":1742403960000,"open":27.202,"high":27.212,"low":27.202,"close":27.212,"volume":0.0017999999690800905},{"timestamp":1742404020000,"open":27.201,"high":27.202,"low":27.181,"close":27.181,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":27.172,"high":27.191,"low":27.171,"close":27.191,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":27.191,"high":27.201,"low":27.191,"close":27.201,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":27.211,"high":27.232,"low":27.211,"close":27.232,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":27.232,"high":27.232,"low":27.212,"close":27.212,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":27.201,"high":27.202,"low":27.191,"close":27.202,"volume":0.08009999990463257},{"timestamp":1742404380000,"open":27.191,"high":27.191,"low":27.191,"close":27.191,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":27.191,"high":27.191,"low":27.162,"close":27.171,"volume":0.04050000011920929},{"timestamp":1742404500000,"open":27.171,"high":27.172,"low":27.161,"close":27.161,"volume":0.08820000290870667},{"timestamp":1742404560000,"open":27.172,"high":27.172,"low":27.161,"close":27.161,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":27.181,"high":27.181,"low":27.172,"close":27.181,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":27.182,"high":27.211,"low":27.182,"close":27.201,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":27.191,"high":27.191,"low":27.191,"close":27.191,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":27.191,"high":27.201,"low":27.191,"close":27.201,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":27.192,"high":27.192,"low":27.192,"close":27.192,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":27.202,"high":27.202,"low":27.171,"close":27.182,"volume":0.061799999326467514},{"timestamp":1742405160000,"open":27.171,"high":27.181,"low":27.171,"close":27.181,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":27.181,"high":27.181,"low":27.181,"close":27.181,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":27.192,"high":27.192,"low":27.192,"close":27.192,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":27.181,"high":27.181,"low":27.181,"close":27.181,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":27.181,"high":27.182,"low":27.171,"close":27.182,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":27.172,"high":27.172,"low":27.172,"close":27.172,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":27.181,"high":27.191,"low":27.181,"close":27.191,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":27.202,"high":27.202,"low":27.161,"close":27.182,"volume":0.11969999969005585},{"timestamp":1742405880000,"open":27.192,"high":27.192,"low":27.192,"close":27.192,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":27.202,"high":27.211,"low":27.202,"close":27.211,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":27.222,"high":27.222,"low":27.191,"close":27.191,"volume":0.07590000331401825},{"timestamp":1742406180000,"open":27.191,"high":27.192,"low":27.181,"close":27.182,"volume":0.061799999326467514},{"timestamp":1742406240000,"open":27.182,"high":27.182,"low":27.102,"close":27.131,"volume":0.09000000357627869},{"timestamp":1742406300000,"open":27.132,"high":27.141,"low":27.131,"close":27.131,"volume":0.07500000298023224},{"timestamp":1742406360000,"open":27.132,"high":27.132,"low":27.121,"close":27.121,"volume":0.04859999939799309},{"timestamp":1742406600000,"open":27.142,"high":27.162,"low":27.131,"close":27.161,"volume":0.11640000343322754},{"timestamp":1742406660000,"open":27.142,"high":27.151,"low":27.141,"close":27.141,"volume":0.027300000190734863},{"timestamp":1742406840000,"open":27.161,"high":27.161,"low":27.161,"close":27.161,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":27.151,"high":27.151,"low":27.151,"close":27.151,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":27.161,"high":27.161,"low":27.161,"close":27.161,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":27.172,"high":27.172,"low":27.091,"close":27.132,"volume":0.11460000276565552},{"timestamp":1742407080000,"open":27.121,"high":27.121,"low":27.101,"close":27.101,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":27.101,"high":27.131,"low":26.991,"close":27.091,"volume":0.1817999929189682},{"timestamp":1742407260000,"open":27.182,"high":27.182,"low":27.091,"close":27.102,"volume":0.10320000350475311},{"timestamp":1742407320000,"open":27.092,"high":27.132,"low":27.092,"close":27.131,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":27.132,"high":27.132,"low":27.132,"close":27.132,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":27.121,"high":27.141,"low":27.121,"close":27.141,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":27.142,"high":27.142,"low":27.112,"close":27.112,"volume":0.07919999957084656},{"timestamp":1742407560000,"open":27.111,"high":27.111,"low":27.111,"close":27.111,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":27.122,"high":27.161,"low":27.121,"close":27.161,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":27.172,"high":27.172,"low":27.132,"close":27.142,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":27.151,"high":27.202,"low":27.141,"close":27.202,"volume":0.06960000097751617},{"timestamp":1742407860000,"open":27.211,"high":27.232,"low":27.202,"close":27.211,"volume":0.08820000290870667},{"timestamp":1742407920000,"open":27.211,"high":27.211,"low":27.211,"close":27.211,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":27.222,"high":27.242,"low":27.221,"close":27.222,"volume":0.1103999987244606},{"timestamp":1742408040000,"open":27.211,"high":27.211,"low":27.211,"close":27.211,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":27.221,"high":27.232,"low":27.201,"close":27.201,"volume":0.1509000062942505},{"timestamp":1742408160000,"open":27.211,"high":27.221,"low":27.211,"close":27.221,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":27.211,"high":27.212,"low":27.202,"close":27.202,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":27.202,"high":27.212,"low":27.201,"close":27.201,"volume":0.10140000283718109},{"timestamp":1742408340000,"open":27.202,"high":27.211,"low":27.201,"close":27.201,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":27.192,"high":27.192,"low":27.172,"close":27.172,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":27.192,"high":27.192,"low":27.141,"close":27.162,"volume":0.094200000166893},{"timestamp":1742408580000,"open":27.142,"high":27.142,"low":27.132,"close":27.142,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":27.172,"high":27.181,"low":27.162,"close":27.172,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":27.221,"high":27.241,"low":27.212,"close":27.232,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":27.231,"high":27.232,"low":27.231,"close":27.232,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":27.252,"high":27.252,"low":27.222,"close":27.222,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":27.221,"high":27.221,"low":27.192,"close":27.201,"volume":0.11129999905824661},{"timestamp":1742409000000,"open":27.232,"high":27.341,"low":27.232,"close":27.341,"volume":0.10830000042915344},{"timestamp":1742409060000,"open":27.342,"high":27.412,"low":27.342,"close":27.391,"volume":0.094200000166893},{"timestamp":1742409120000,"open":27.412,"high":27.451,"low":27.412,"close":27.451,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":27.461,"high":27.461,"low":27.342,"close":27.342,"volume":0.0989999994635582},{"timestamp":1742409240000,"open":27.342,"high":27.422,"low":27.342,"close":27.421,"volume":0.094200000166893},{"timestamp":1742409300000,"open":27.421,"high":27.422,"low":27.421,"close":27.422,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":27.431,"high":27.462,"low":27.431,"close":27.441,"volume":0.06270000338554382},{"timestamp":1742409480000,"open":27.431,"high":27.431,"low":27.381,"close":27.381,"volume":0.19859999418258667},{"timestamp":1742409540000,"open":27.382,"high":27.432,"low":27.381,"close":27.381,"volume":0.08250000327825546},{"timestamp":1742409600000,"open":27.371,"high":27.382,"low":27.371,"close":27.382,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":27.372,"high":27.421,"low":27.372,"close":27.421,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":27.402,"high":27.472,"low":27.402,"close":27.461,"volume":0.08100000023841858},{"timestamp":1742409780000,"open":27.471,"high":27.471,"low":27.402,"close":27.402,"volume":0.08910000324249268},{"timestamp":1742409840000,"open":27.422,"high":27.451,"low":27.401,"close":27.441,"volume":0.08190000057220459},{"timestamp":1742409900000,"open":27.452,"high":27.462,"low":27.452,"close":27.452,"volume":0.027300000190734863},{"timestamp":1742409960000,"open":27.452,"high":27.452,"low":27.381,"close":27.401,"volume":0.12780000269412994},{"timestamp":1742410020000,"open":27.402,"high":27.431,"low":27.402,"close":27.431,"volume":0.028200000524520874},{"timestamp":1742410080000,"open":27.441,"high":27.451,"low":27.431,"close":27.442,"volume":0.094200000166893},{"timestamp":1742410140000,"open":27.451,"high":27.451,"low":27.431,"close":27.432,"volume":0.027300000190734863},{"timestamp":1742410200000,"open":27.431,"high":27.441,"low":27.431,"close":27.441,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":27.461,"high":27.461,"low":27.461,"close":27.461,"volume":0.0008999999845400453},{"timestamp":1742410320000,"open":27.472,"high":27.512,"low":27.462,"close":27.512,"volume":0.21240000426769257},{"timestamp":1742410380000,"open":27.511,"high":27.532,"low":27.501,"close":27.511,"volume":0.08910000324249268},{"timestamp":1742410440000,"open":27.521,"high":27.521,"low":27.511,"close":27.511,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":27.521,"high":27.542,"low":27.521,"close":27.522,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":27.521,"high":27.542,"low":27.521,"close":27.532,"volume":0.07259999960660934},{"timestamp":1742410620000,"open":27.552,"high":27.592,"low":27.552,"close":27.592,"volume":0.08100000023841858},{"timestamp":1742410680000,"open":27.592,"high":27.592,"low":27.542,"close":27.542,"volume":0.14579999446868896},{"timestamp":1742410740000,"open":27.551,"high":27.562,"low":27.541,"close":27.542,"volume":0.07590000331401825},{"timestamp":1742410800000,"open":27.541,"high":27.571,"low":27.541,"close":27.551,"volume":0.06689999997615814},{"timestamp":1742410860000,"open":27.561,"high":27.582,"low":27.552,"close":27.562,"volume":0.05040000006556511},{"timestamp":1742410920000,"open":27.571,"high":27.571,"low":27.541,"close":27.541,"volume":0.06270000338554382},{"timestamp":1742410980000,"open":27.562,"high":27.562,"low":27.541,"close":27.561,"volume":0.11550000309944153},{"timestamp":1742411040000,"open":27.582,"high":27.582,"low":27.561,"close":27.562,"volume":0.0414000004529953},{"timestamp":1742411100000,"open":27.572,"high":27.572,"low":27.562,"close":27.562,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":27.561,"high":27.561,"low":27.561,"close":27.561,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":27.571,"high":27.601,"low":27.571,"close":27.592,"volume":0.04230000078678131},{"timestamp":1742411280000,"open":27.602,"high":27.612,"low":27.591,"close":27.611,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":27.642,"high":27.642,"low":27.622,"close":27.631,"volume":0.05460000038146973},{"timestamp":1742411400000,"open":27.621,"high":27.631,"low":27.591,"close":27.592,"volume":0.08910000324249268},{"timestamp":1742411460000,"open":27.601,"high":27.602,"low":27.591,"close":27.592,"volume":0.10649999976158142},{"timestamp":1742411520000,"open":27.592,"high":27.592,"low":27.571,"close":27.581,"volume":0.1460999995470047},{"timestamp":1742411580000,"open":27.572,"high":27.572,"low":27.571,"close":27.571,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":27.582,"high":27.582,"low":27.531,"close":27.531,"volume":0.11550000309944153},{"timestamp":1742411700000,"open":27.542,"high":27.552,"low":27.541,"close":27.552,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":27.561,"high":27.561,"low":27.502,"close":27.512,"volume":0.06360000371932983},{"timestamp":1742411820000,"open":27.512,"high":27.521,"low":27.512,"close":27.521,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":27.522,"high":27.522,"low":27.471,"close":27.471,"volume":0.11100000143051147},{"timestamp":1742411940000,"open":27.472,"high":27.482,"low":27.461,"close":27.462,"volume":0.15690000355243683},{"timestamp":1742412000000,"open":27.462,"high":27.462,"low":27.431,"close":27.432,"volume":0.07919999957084656},{"timestamp":1742412060000,"open":27.431,"high":27.431,"low":27.401,"close":27.422,"volume":0.08399999886751175},{"timestamp":1742412120000,"open":27.421,"high":27.422,"low":27.401,"close":27.401,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":27.401,"high":27.401,"low":27.291,"close":27.351,"volume":0.13860000669956207},{"timestamp":1742412240000,"open":27.381,"high":27.382,"low":27.381,"close":27.381,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":27.382,"high":27.392,"low":27.331,"close":27.331,"volume":0.10649999976158142},{"timestamp":1742412360000,"open":27.372,"high":27.372,"low":27.331,"close":27.362,"volume":0.05460000038146973},{"timestamp":1742412420000,"open":27.342,"high":27.342,"low":27.311,"close":27.322,"volume":0.13289999961853027},{"timestamp":1742412480000,"open":27.312,"high":27.362,"low":27.312,"close":27.321,"volume":0.2531999945640564},{"timestamp":1742412540000,"open":27.321,"high":27.332,"low":27.272,"close":27.272,"volume":0.1542000025510788},{"timestamp":1742412600000,"open":27.282,"high":27.342,"low":27.282,"close":27.342,"volume":0.029100000858306885},{"timestamp":1742412660000,"open":27.341,"high":27.341,"low":27.312,"close":27.312,"volume":0.04859999939799309},{"timestamp":1742412720000,"open":27.322,"high":27.351,"low":27.322,"close":27.342,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":27.362,"high":27.362,"low":27.351,"close":27.352,"volume":0.029100000858306885},{"timestamp":1742412840000,"open":27.372,"high":27.372,"low":27.311,"close":27.311,"volume":0.18629999458789825},{"timestamp":1742412900000,"open":27.311,"high":27.311,"low":27.282,"close":27.292,"volume":0.1071000024676323},{"timestamp":1742412960000,"open":27.292,"high":27.332,"low":27.291,"close":27.332,"volume":0.09510000050067902},{"timestamp":1742413020000,"open":27.331,"high":27.342,"low":27.331,"close":27.342,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":27.352,"high":27.362,"low":27.352,"close":27.361,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":27.351,"high":27.362,"low":27.351,"close":27.352,"volume":0.04050000011920929},{"timestamp":1742413200000,"open":27.362,"high":27.381,"low":27.352,"close":27.381,"volume":0.05460000038146973},{"timestamp":1742413260000,"open":27.391,"high":27.402,"low":27.361,"close":27.372,"volume":0.11429999768733978},{"timestamp":1742413320000,"open":27.362,"high":27.362,"low":27.341,"close":27.352,"volume":0.1023000031709671},{"timestamp":1742413380000,"open":27.351,"high":27.362,"low":27.351,"close":27.361,"volume":0.06689999997615814},{"timestamp":1742413440000,"open":27.372,"high":27.392,"low":27.371,"close":27.371,"volume":0.05939999967813492},{"timestamp":1742413500000,"open":27.351,"high":27.352,"low":27.341,"close":27.341,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":27.341,"high":27.341,"low":27.301,"close":27.301,"volume":0.1071000024676323},{"timestamp":1742413620000,"open":27.292,"high":27.301,"low":27.281,"close":27.292,"volume":0.10740000009536743},{"timestamp":1742413680000,"open":27.291,"high":27.292,"low":27.161,"close":27.161,"volume":0.3183000087738037},{"timestamp":1742413740000,"open":27.122,"high":27.232,"low":27.122,"close":27.232,"volume":0.09600000083446503},{"timestamp":1742413800000,"open":27.221,"high":27.221,"low":27.151,"close":27.201,"volume":0.1956000030040741},{"timestamp":1742413860000,"open":27.201,"high":27.201,"low":27.171,"close":27.172,"volume":0.13349999487400055},{"timestamp":1742413920000,"open":27.181,"high":27.212,"low":27.181,"close":27.201,"volume":0.188400000333786},{"timestamp":1742413980000,"open":27.202,"high":27.242,"low":27.201,"close":27.231,"volume":0.12870000302791595},{"timestamp":1742414040000,"open":27.231,"high":27.232,"low":27.222,"close":27.231,"volume":0.11550000309944153},{"timestamp":1742414100000,"open":27.221,"high":27.241,"low":27.171,"close":27.182,"volume":0.23190000653266907},{"timestamp":1742414160000,"open":27.201,"high":27.201,"low":27.132,"close":27.181,"volume":0.06960000097751617},{"timestamp":1742414220000,"open":27.181,"high":27.182,"low":27.171,"close":27.171,"volume":0.10620000213384628},{"timestamp":1742414280000,"open":27.181,"high":27.182,"low":27.152,"close":27.171,"volume":0.10140000283718109},{"timestamp":1742414340000,"open":27.172,"high":27.202,"low":27.091,"close":27.092,"volume":0.31139999628067017}]