[{"timestamp":1742371500000,"open":26.159,"high":26.169,"low":26.149,"close":26.169,"volume":0.04157999902963638},{"timestamp":1742371560000,"open":26.179,"high":26.219,"low":26.179,"close":26.219,"volume":0.20096999406814575},{"timestamp":1742371620000,"open":26.209,"high":26.249,"low":26.209,"close":26.239,"volume":0.19404000043869019},{"timestamp":1742371680000,"open":26.249,"high":26.249,"low":26.229,"close":26.239,"volume":0.12473999708890915},{"timestamp":1742371740000,"open":26.229,"high":26.259,"low":26.229,"close":26.249,"volume":0.1524599939584732},{"timestamp":1742371800000,"open":26.249,"high":26.249,"low":26.209,"close":26.209,"volume":0.15939000248908997},{"timestamp":1742371860000,"open":26.209,"high":26.219,"low":26.199,"close":26.219,"volume":0.16631999611854553},{"timestamp":1742371920000,"open":26.209,"high":26.229,"low":26.179,"close":26.189,"volume":0.1524599939584732},{"timestamp":1742371980000,"open":26.199,"high":26.199,"low":26.119,"close":26.119,"volume":0.08315999805927277},{"timestamp":1742372040000,"open":26.139,"high":26.159,"low":26.139,"close":26.159,"volume":0.03465000167489052},{"timestamp":1742372100000,"open":26.169,"high":26.169,"low":26.149,"close":26.169,"volume":0.11781000345945358},{"timestamp":1742372160000,"open":26.179,"high":26.209,"low":26.169,"close":26.209,"volume":0.06930000334978104},{"timestamp":1742372220000,"open":26.219,"high":26.249,"low":26.209,"close":26.239,"volume":0.20096999406814575},{"timestamp":1742372280000,"open":26.249,"high":26.269,"low":26.239,"close":26.249,"volume":0.2633399963378906},{"timestamp":1742372340000,"open":26.259,"high":26.259,"low":26.239,"close":26.259,"volume":0.11781000345945358},{"timestamp":1742372400000,"open":26.249,"high":26.259,"low":26.249,"close":26.259,"volume":0.0762299969792366},{"timestamp":1742372520000,"open":26.259,"high":26.259,"low":26.259,"close":26.259,"volume":0.013860000297427177},{"timestamp":1742372580000,"open":26.249,"high":26.259,"low":26.249,"close":26.259,"volume":0.013860000297427177},{"timestamp":1742372640000,"open":26.249,"high":26.259,"low":26.249,"close":26.259,"volume":0.05804000049829483},{"timestamp":1742372700000,"open":26.249,"high":26.259,"low":26.219,"close":26.229,"volume":0.1619900017976761},{"timestamp":1742372760000,"open":26.239,"high":26.249,"low":26.229,"close":26.249,"volume":0.08315999805927277},{"timestamp":1742372820000,"open":26.239,"high":26.249,"low":26.239,"close":26.239,"volume":0.1732500046491623},{"timestamp":1742372880000,"open":26.239,"high":26.259,"low":26.239,"close":26.259,"volume":0.1732500046491623},{"timestamp":1742372940000,"open":26.269,"high":26.289,"low":26.259,"close":26.289,"volume":0.11781000345945358},{"timestamp":1742373000000,"open":26.289,"high":26.319,"low":26.289,"close":26.319,"volume":0.11088000237941742},{"timestamp":1742373060000,"open":26.319,"high":26.319,"low":26.299,"close":26.299,"volume":0.062369998544454575},{"timestamp":1742373120000,"open":26.309,"high":26.319,"low":26.299,"close":26.319,"volume":0.05544000118970871},{"timestamp":1742373180000,"open":26.319,"high":26.329,"low":26.319,"close":26.329,"volume":0.013860000297427177},{"timestamp":1742373240000,"open":26.339,"high":26.369,"low":26.339,"close":26.369,"volume":0.048510000109672546},{"timestamp":1742373300000,"open":26.369,"high":26.369,"low":26.349,"close":26.359,"volume":0.09702000021934509},{"timestamp":1742373360000,"open":26.349,"high":26.369,"low":26.349,"close":26.369,"volume":0.027720000594854355},{"timestamp":1742373420000,"open":26.359,"high":26.359,"low":26.349,"close":26.359,"volume":0.06930000334978104},{"timestamp":1742373480000,"open":26.349,"high":26.359,"low":26.339,"close":26.339,"volume":0.11781000345945358},{"timestamp":1742373540000,"open":26.329,"high":26.359,"low":26.309,"close":26.349,"volume":0.11088000237941742},{"timestamp":1742373600000,"open":26.359,"high":26.359,"low":26.349,"close":26.359,"volume":0.09008999913930893},{"timestamp":1742373660000,"open":26.349,"high":26.369,"low":26.349,"close":26.369,"volume":0.08315999805927277},{"timestamp":1742373720000,"open":26.359,"high":26.369,"low":26.359,"close":26.359,"volume":0.06930000334978104},{"timestamp":1742373780000,"open":26.369,"high":26.369,"low":26.349,"close":26.369,"volume":0.09008999913930893},{"timestamp":1742373840000,"open":26.359,"high":26.369,"low":26.359,"close":26.359,"volume":0.09702000021934509},{"timestamp":1742373900000,"open":26.359,"high":26.369,"low":26.349,"close":26.359,"volume":0.09702000021934509},{"timestamp":1742373960000,"open":26.349,"high":26.389,"low":26.349,"close":26.379,"volume":0.14553000032901764},{"timestamp":1742374020000,"open":26.379,"high":26.379,"low":26.369,"close":26.369,"volume":0.11088000237941742},{"timestamp":1742374080000,"open":26.379,"high":26.389,"low":26.379,"close":26.389,"volume":0.15939000248908997},{"timestamp":1742374140000,"open":26.399,"high":26.399,"low":26.399,"close":26.399,"volume":0.013860000297427177},{"timestamp":1742374200000,"open":26.409,"high":26.449,"low":26.409,"close":26.439,"volume":0.04157999902963638},{"timestamp":1742374260000,"open":26.429,"high":26.449,"low":26.429,"close":26.439,"volume":0.048510000109672546},{"timestamp":1742374320000,"open":26.439,"high":26.449,"low":26.419,"close":26.429,"volume":0.13860000669956207},{"timestamp":1742374380000,"open":26.439,"high":26.449,"low":26.429,"close":26.439,"volume":0.1316699981689453},{"timestamp":1742374440000,"open":26.439,"high":26.479,"low":26.439,"close":26.479,"volume":0.04157999902963638},{"timestamp":1742374560000,"open":26.469,"high":26.479,"low":26.439,"close":26.439,"volume":0.05544000118970871},{"timestamp":1742374620000,"open":26.439,"high":26.439,"low":26.419,"close":26.419,"volume":0.15939000248908997},{"timestamp":1742374680000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.06930000334978104},{"timestamp":1742374740000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.027720000594854355},{"timestamp":1742374800000,"open":26.419,"high":26.419,"low":26.399,"close":26.409,"volume":0.06930000334978104},{"timestamp":1742374860000,"open":26.419,"high":26.419,"low":26.399,"close":26.399,"volume":0.0762299969792366},{"timestamp":1742374920000,"open":26.389,"high":26.409,"low":26.389,"close":26.409,"volume":0.048510000109672546},{"timestamp":1742374980000,"open":26.399,"high":26.419,"low":26.399,"close":26.409,"volume":0.027720000594854355},{"timestamp":1742375040000,"open":26.389,"high":26.389,"low":26.389,"close":26.389,"volume":0.02078999951481819},{"timestamp":1742375100000,"open":26.389,"high":26.399,"low":26.379,"close":26.399,"volume":0.09008999913930893},{"timestamp":1742375160000,"open":26.409,"high":26.409,"low":26.399,"close":26.399,"volume":0.11088000237941742},{"timestamp":1742375220000,"open":26.399,"high":26.419,"low":26.399,"close":26.419,"volume":0.027720000594854355},{"timestamp":1742375280000,"open":26.399,"high":26.419,"low":26.399,"close":26.419,"volume":0.13860000669956207},{"timestamp":1742375340000,"open":26.429,"high":26.429,"low":26.419,"close":26.429,"volume":0.05544000118970871},{"timestamp":1742375400000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.09702000021934509},{"timestamp":1742375460000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.062369998544454575},{"timestamp":1742375520000,"open":26.419,"high":26.419,"low":26.409,"close":26.409,"volume":0.027720000594854355},{"timestamp":1742375580000,"open":26.409,"high":26.409,"low":26.409,"close":26.409,"volume":0.006930000148713589},{"timestamp":1742375640000,"open":26.409,"high":26.409,"low":26.409,"close":26.409,"volume":0.013860000297427177},{"timestamp":1742375700000,"open":26.409,"high":26.409,"low":26.409,"close":26.409,"volume":0.013860000297427177},{"timestamp":1742375760000,"open":26.409,"high":26.409,"low":26.409,"close":26.409,"volume":0.006930000148713589},{"timestamp":1742375820000,"open":26.419,"high":26.419,"low":26.409,"close":26.409,"volume":0.09702000021934509},{"timestamp":1742375880000,"open":26.419,"high":26.419,"low":26.409,"close":26.419,"volume":0.10395000129938126},{"timestamp":1742375940000,"open":26.409,"high":26.419,"low":26.409,"close":26.409,"volume":0.03465000167489052},{"timestamp":1742376000000,"open":26.409,"high":26.419,"low":26.409,"close":26.409,"volume":0.03465000167489052},{"timestamp":1742376060000,"open":26.409,"high":26.409,"low":26.399,"close":26.399,"volume":0.013860000297427177},{"timestamp":1742376180000,"open":26.399,"high":26.409,"low":26.399,"close":26.399,"volume":0.04157999902963638},{"timestamp":1742376240000,"open":26.409,"high":26.429,"low":26.409,"close":26.419,"volume":0.0762299969792366},{"timestamp":1742376300000,"open":26.429,"high":26.429,"low":26.419,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742376360000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.0762299969792366},{"timestamp":1742376420000,"open":26.429,"high":26.429,"low":26.419,"close":26.429,"volume":0.048510000109672546},{"timestamp":1742376480000,"open":26.439,"high":26.439,"low":26.439,"close":26.439,"volume":0.006930000148713589},{"timestamp":1742376600000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.006930000148713589},{"timestamp":1742376660000,"open":26.439,"high":26.449,"low":26.439,"close":26.449,"volume":0.06930000334978104},{"timestamp":1742376720000,"open":26.459,"high":26.469,"low":26.459,"close":26.469,"volume":0.05544000118970871},{"timestamp":1742376780000,"open":26.469,"high":26.469,"low":26.469,"close":26.469,"volume":0.04157999902963638},{"timestamp":1742376840000,"open":26.469,"high":26.469,"low":26.459,"close":26.459,"volume":0.048510000109672546},{"timestamp":1742376900000,"open":26.459,"high":26.459,"low":26.449,"close":26.449,"volume":0.013860000297427177},{"timestamp":1742376960000,"open":26.439,"high":26.439,"low":26.429,"close":26.429,"volume":0.10655000060796738},{"timestamp":1742377020000,"open":26.429,"high":26.449,"low":26.429,"close":26.449,"volume":0.048510000109672546},{"timestamp":1742377080000,"open":26.449,"high":26.459,"low":26.449,"close":26.449,"volume":0.11781000345945358},{"timestamp":1742377140000,"open":26.449,"high":26.449,"low":26.439,"close":26.439,"volume":0.09702000021934509},{"timestamp":1742377200000,"open":26.439,"high":26.449,"low":26.439,"close":26.449,"volume":0.048510000109672546},{"timestamp":1742377320000,"open":26.459,"high":26.469,"low":26.449,"close":26.449,"volume":0.027720000594854355},{"timestamp":1742377380000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.02078999951481819},{"timestamp":1742377500000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.013860000297427177},{"timestamp":1742377560000,"open":26.469,"high":26.469,"low":26.459,"close":26.459,"volume":0.06930000334978104},{"timestamp":1742377620000,"open":26.459,"high":26.469,"low":26.449,"close":26.449,"volume":0.04157999902963638},{"timestamp":1742377680000,"open":26.449,"high":26.449,"low":26.439,"close":26.439,"volume":0.013860000297427177},{"timestamp":1742377800000,"open":26.439,"high":26.439,"low":26.439,"close":26.439,"volume":0.006930000148713589},{"timestamp":1742377860000,"open":26.429,"high":26.429,"low":26.419,"close":26.429,"volume":0.06930000334978104},{"timestamp":1742377920000,"open":26.439,"high":26.449,"low":26.429,"close":26.429,"volume":0.09008999913930893},{"timestamp":1742377980000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.0762299969792366},{"timestamp":1742378040000,"open":26.419,"high":26.419,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742378160000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.02078999951481819},{"timestamp":1742378220000,"open":26.429,"high":26.439,"low":26.419,"close":26.429,"volume":0.09008999913930893},{"timestamp":1742378400000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.064970001578331},{"timestamp":1742378460000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.048510000109672546},{"timestamp":1742378580000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.05544000118970871},{"timestamp":1742378640000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742378820000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742378880000,"open":26.419,"high":26.439,"low":26.419,"close":26.429,"volume":0.09702000021934509},{"timestamp":1742378940000,"open":26.439,"high":26.439,"low":26.429,"close":26.439,"volume":0.08315999805927277},{"timestamp":1742379000000,"open":26.429,"high":26.449,"low":26.429,"close":26.439,"volume":0.0762299969792366},{"timestamp":1742379060000,"open":26.439,"high":26.459,"low":26.439,"close":26.459,"volume":0.05544000118970871},{"timestamp":1742379120000,"open":26.459,"high":26.479,"low":26.459,"close":26.479,"volume":0.05544000118970871},{"timestamp":1742379240000,"open":26.489,"high":26.489,"low":26.479,"close":26.479,"volume":0.02078999951481819},{"timestamp":1742379300000,"open":26.479,"high":26.479,"low":26.479,"close":26.479,"volume":0.04157999902963638},{"timestamp":1742379360000,"open":26.479,"high":26.479,"low":26.479,"close":26.479,"volume":0.013860000297427177},{"timestamp":1742379420000,"open":26.479,"high":26.479,"low":26.469,"close":26.469,"volume":0.048510000109672546},{"timestamp":1742379480000,"open":26.479,"high":26.479,"low":26.469,"close":26.469,"volume":0.013860000297427177},{"timestamp":1742379540000,"open":26.469,"high":26.479,"low":26.469,"close":26.469,"volume":0.03465000167489052},{"timestamp":1742379600000,"open":26.469,"high":26.479,"low":26.469,"close":26.479,"volume":0.013860000297427177},{"timestamp":1742379660000,"open":26.479,"high":26.489,"low":26.479,"close":26.479,"volume":0.08315999805927277},{"timestamp":1742379720000,"open":26.479,"high":26.479,"low":26.469,"close":26.469,"volume":0.04157999902963638},{"timestamp":1742379780000,"open":26.479,"high":26.479,"low":26.469,"close":26.469,"volume":0.027720000594854355},{"timestamp":1742379840000,"open":26.469,"high":26.469,"low":26.419,"close":26.429,"volume":0.05544000118970871},{"timestamp":1742379900000,"open":26.419,"high":26.439,"low":26.419,"close":26.439,"volume":0.11088000237941742},{"timestamp":1742379960000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742380020000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.09702000021934509},{"timestamp":1742380080000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.027720000594854355},{"timestamp":1742380140000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742380200000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.006930000148713589},{"timestamp":1742380320000,"open":26.439,"high":26.439,"low":26.429,"close":26.429,"volume":0.09702000021934509},{"timestamp":1742380380000,"open":26.419,"high":26.439,"low":26.419,"close":26.429,"volume":0.09008999913930893},{"timestamp":1742380440000,"open":26.429,"high":26.439,"low":26.429,"close":26.439,"volume":0.062369998544454575},{"timestamp":1742380500000,"open":26.439,"high":26.449,"low":26.439,"close":26.449,"volume":0.22176000475883484},{"timestamp":1742380560000,"open":26.459,"high":26.459,"low":26.449,"close":26.459,"volume":0.027720000594854355},{"timestamp":1742380620000,"open":26.469,"high":26.469,"low":26.459,"close":26.469,"volume":0.062369998544454575},{"timestamp":1742380680000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.02078999951481819},{"timestamp":1742380740000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.02078999951481819},{"timestamp":1742380800000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.09008999913930893},{"timestamp":1742380860000,"open":26.449,"high":26.459,"low":26.449,"close":26.449,"volume":0.08315999805927277},{"timestamp":1742380920000,"open":26.449,"high":26.449,"low":26.439,"close":26.449,"volume":0.048510000109672546},{"timestamp":1742381100000,"open":26.459,"high":26.459,"low":26.449,"close":26.459,"volume":0.02078999951481819},{"timestamp":1742381160000,"open":26.449,"high":26.449,"low":26.439,"close":26.449,"volume":0.03465000167489052},{"timestamp":1742381220000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.12473999708890915},{"timestamp":1742381280000,"open":26.449,"high":26.459,"low":26.449,"close":26.449,"volume":0.0762299969792366},{"timestamp":1742381340000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.027720000594854355},{"timestamp":1742381400000,"open":26.449,"high":26.449,"low":26.429,"close":26.439,"volume":0.048510000109672546},{"timestamp":1742381460000,"open":26.429,"high":26.439,"low":26.429,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742381520000,"open":26.439,"high":26.439,"low":26.429,"close":26.439,"volume":0.09268999844789505},{"timestamp":1742381580000,"open":26.439,"high":26.439,"low":26.429,"close":26.439,"volume":0.048510000109672546},{"timestamp":1742381640000,"open":26.439,"high":26.439,"low":26.429,"close":26.429,"volume":0.027720000594854355},{"timestamp":1742381700000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742381760000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.027720000594854355},{"timestamp":1742381940000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742382060000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.02078999951481819},{"timestamp":1742382180000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.04157999902963638},{"timestamp":1742382240000,"open":26.429,"high":26.439,"low":26.419,"close":26.429,"volume":0.06930000334978104},{"timestamp":1742382480000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742382540000,"open":26.419,"high":26.419,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742382600000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742382660000,"open":26.439,"high":26.439,"low":26.429,"close":26.429,"volume":0.02078999951481819},{"timestamp":1742382720000,"open":26.419,"high":26.419,"low":26.419,"close":26.419,"volume":0.027720000594854355},{"timestamp":1742382780000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.062369998544454575},{"timestamp":1742382840000,"open":26.439,"high":26.439,"low":26.429,"close":26.439,"volume":0.02078999951481819},{"timestamp":1742382960000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.04157999902963638},{"timestamp":1742383080000,"open":26.429,"high":26.429,"low":26.419,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742383140000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.006930000148713589},{"timestamp":1742383200000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742383260000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.04157999902963638},{"timestamp":1742383320000,"open":26.429,"high":26.439,"low":26.429,"close":26.439,"volume":0.03465000167489052},{"timestamp":1742383620000,"open":26.429,"high":26.439,"low":26.429,"close":26.429,"volume":0.15939000248908997},{"timestamp":1742383740000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742383800000,"open":26.439,"high":26.439,"low":26.429,"close":26.429,"volume":0.027720000594854355},{"timestamp":1742383920000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.09702000021934509},{"timestamp":1742383980000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.048510000109672546},{"timestamp":1742384040000,"open":26.419,"high":26.419,"low":26.419,"close":26.419,"volume":0.03465000167489052},{"timestamp":1742384100000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742384220000,"open":26.429,"high":26.439,"low":26.429,"close":26.429,"volume":0.062369998544454575},{"timestamp":1742384280000,"open":26.429,"high":26.459,"low":26.429,"close":26.459,"volume":0.05544000118970871},{"timestamp":1742384340000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.006930000148713589},{"timestamp":1742384400000,"open":26.459,"high":26.459,"low":26.429,"close":26.429,"volume":0.04157999902963638},{"timestamp":1742384520000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.04157999902963638},{"timestamp":1742384580000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.06930000334978104},{"timestamp":1742384640000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.11088000237941742},{"timestamp":1742384760000,"open":26.419,"high":26.419,"low":26.409,"close":26.419,"volume":0.12473999708890915},{"timestamp":1742384820000,"open":26.409,"high":26.409,"low":26.359,"close":26.359,"volume":0.02078999951481819},{"timestamp":1742384880000,"open":26.369,"high":26.399,"low":26.369,"close":26.399,"volume":0.027720000594854355},{"timestamp":1742384940000,"open":26.389,"high":26.399,"low":26.389,"close":26.399,"volume":0.027720000594854355},{"timestamp":1742385000000,"open":26.389,"high":26.399,"low":26.389,"close":26.389,"volume":0.09702000021934509},{"timestamp":1742385060000,"open":26.389,"high":26.389,"low":26.379,"close":26.379,"volume":0.013860000297427177},{"timestamp":1742385120000,"open":26.369,"high":26.379,"low":26.369,"close":26.379,"volume":0.027720000594854355},{"timestamp":1742385180000,"open":26.369,"high":26.379,"low":26.369,"close":26.369,"volume":0.11781000345945358},{"timestamp":1742385240000,"open":26.379,"high":26.379,"low":26.369,"close":26.369,"volume":0.05544000118970871},{"timestamp":1742385300000,"open":26.379,"high":26.379,"low":26.369,"close":26.369,"volume":0.013860000297427177},{"timestamp":1742385360000,"open":26.379,"high":26.379,"low":26.349,"close":26.359,"volume":0.18711000680923462},{"timestamp":1742385420000,"open":26.349,"high":26.389,"low":26.349,"close":26.379,"volume":0.18277999758720398},{"timestamp":1742385480000,"open":26.379,"high":26.389,"low":26.379,"close":26.379,"volume":0.11348000168800354},{"timestamp":1742385540000,"open":26.379,"high":26.379,"low":26.379,"close":26.379,"volume":0.0762299969792366},{"timestamp":1742385600000,"open":26.379,"high":26.389,"low":26.379,"close":26.389,"volume":0.027720000594854355},{"timestamp":1742385660000,"open":26.379,"high":26.389,"low":26.379,"close":26.379,"volume":0.13860000669956207},{"timestamp":1742385720000,"open":26.379,"high":26.379,"low":26.369,"close":26.379,"volume":0.062369998544454575},{"timestamp":1742385780000,"open":26.369,"high":26.379,"low":26.369,"close":26.369,"volume":0.0762299969792366},{"timestamp":1742385840000,"open":26.369,"high":26.369,"low":26.349,"close":26.359,"volume":0.09702000021934509},{"timestamp":1742385900000,"open":26.369,"high":26.369,"low":26.359,"close":26.359,"volume":0.013860000297427177},{"timestamp":1742385960000,"open":26.369,"high":26.369,"low":26.359,"close":26.369,"volume":0.027720000594854355},{"timestamp":1742386020000,"open":26.359,"high":26.369,"low":26.359,"close":26.359,"volume":0.08315999805927277},{"timestamp":1742386080000,"open":26.369,"high":26.369,"low":26.359,"close":26.359,"volume":0.027720000594854355},{"timestamp":1742386140000,"open":26.349,"high":26.349,"low":26.299,"close":26.309,"volume":0.027720000594854355},{"timestamp":1742386200000,"open":26.319,"high":26.339,"low":26.319,"close":26.329,"volume":0.09702000021934509},{"timestamp":1742386260000,"open":26.329,"high":26.339,"low":26.329,"close":26.339,"volume":0.09008999913930893},{"timestamp":1742386320000,"open":26.329,"high":26.339,"low":26.329,"close":26.339,"volume":0.03465000167489052},{"timestamp":1742386380000,"open":26.349,"high":26.359,"low":26.349,"close":26.359,"volume":0.03465000167489052},{"timestamp":1742386440000,"open":26.359,"high":26.359,"low":26.359,"close":26.359,"volume":0.006930000148713589},{"timestamp":1742386500000,"open":26.359,"high":26.359,"low":26.359,"close":26.359,"volume":0.006930000148713589},{"timestamp":1742386680000,"open":26.349,"high":26.349,"low":26.329,"close":26.329,"volume":0.03465000167489052},{"timestamp":1742386800000,"open":26.329,"high":26.329,"low":26.329,"close":26.329,"volume":0.1524599939584732},{"timestamp":1742386860000,"open":26.329,"high":26.329,"low":26.329,"close":26.329,"volume":0.09702000021934509},{"timestamp":1742386920000,"open":26.329,"high":26.329,"low":26.329,"close":26.329,"volume":0.06930000334978104},{"timestamp":1742387100000,"open":26.289,"high":26.309,"low":26.289,"close":26.309,"volume":0.04157999902963638},{"timestamp":1742387160000,"open":26.299,"high":26.309,"low":26.279,"close":26.289,"volume":0.08575999736785889},{"timestamp":1742387220000,"open":26.299,"high":26.309,"low":26.289,"close":26.309,"volume":0.11348000168800354},{"timestamp":1742387340000,"open":26.319,"high":26.319,"low":26.309,"close":26.309,"volume":0.013860000297427177},{"timestamp":1742387400000,"open":26.319,"high":26.339,"low":26.319,"close":26.329,"volume":0.062369998544454575},{"timestamp":1742387460000,"open":26.339,"high":26.339,"low":26.319,"close":26.329,"volume":0.14553000032901764},{"timestamp":1742387520000,"open":26.319,"high":26.329,"low":26.319,"close":26.319,"volume":0.05110999941825867},{"timestamp":1742387580000,"open":26.329,"high":26.329,"low":26.319,"close":26.329,"volume":0.09008999913930893},{"timestamp":1742387640000,"open":26.339,"high":26.339,"low":26.329,"close":26.339,"volume":0.03465000167489052},{"timestamp":1742387700000,"open":26.339,"high":26.339,"low":26.329,"close":26.329,"volume":0.03465000167489052},{"timestamp":1742387760000,"open":26.329,"high":26.339,"low":26.329,"close":26.329,"volume":0.09008999913930893},{"timestamp":1742387820000,"open":26.329,"high":26.329,"low":26.329,"close":26.329,"volume":0.09008999913930893},{"timestamp":1742387880000,"open":26.319,"high":26.319,"low":26.309,"close":26.309,"volume":0.062369998544454575},{"timestamp":1742387940000,"open":26.319,"high":26.319,"low":26.309,"close":26.309,"volume":0.062369998544454575},{"timestamp":1742388000000,"open":26.319,"high":26.319,"low":26.299,"close":26.309,"volume":0.06930000334978104},{"timestamp":1742388060000,"open":26.309,"high":26.319,"low":26.309,"close":26.309,"volume":0.1316699981689453},{"timestamp":1742388120000,"open":26.319,"high":26.319,"low":26.309,"close":26.319,"volume":0.0762299969792366},{"timestamp":1742388180000,"open":26.319,"high":26.329,"low":26.319,"close":26.329,"volume":0.08315999805927277},{"timestamp":1742388240000,"open":26.319,"high":26.329,"low":26.319,"close":26.319,"volume":0.06930000334978104},{"timestamp":1742388300000,"open":26.329,"high":26.329,"low":26.319,"close":26.329,"volume":0.02078999951481819},{"timestamp":1742388360000,"open":26.319,"high":26.329,"low":26.319,"close":26.329,"volume":0.03465000167489052},{"timestamp":1742388480000,"open":26.319,"high":26.319,"low":26.319,"close":26.319,"volume":0.013860000297427177},{"timestamp":1742388540000,"open":26.319,"high":26.319,"low":26.299,"close":26.309,"volume":0.027720000594854355},{"timestamp":1742388600000,"open":26.299,"high":26.309,"low":26.299,"close":26.309,"volume":0.027720000594854355},{"timestamp":1742388660000,"open":26.309,"high":26.309,"low":26.299,"close":26.299,"volume":0.09702000021934509},{"timestamp":1742388720000,"open":26.309,"high":26.309,"low":26.299,"close":26.309,"volume":0.11781000345945358},{"timestamp":1742388780000,"open":26.299,"high":26.309,"low":26.299,"close":26.299,"volume":0.02078999951481819},{"timestamp":1742388840000,"open":26.299,"high":26.299,"low":26.299,"close":26.299,"volume":0.006930000148713589},{"timestamp":1742388900000,"open":26.289,"high":26.299,"low":26.269,"close":26.269,"volume":0.062369998544454575},{"timestamp":1742388960000,"open":26.269,"high":26.269,"low":26.269,"close":26.269,"volume":0.02078999951481819},{"timestamp":1742389020000,"open":26.259,"high":26.269,"low":26.259,"close":26.259,"volume":0.02078999951481819},{"timestamp":1742389080000,"open":26.269,"high":26.269,"low":26.259,"close":26.269,"volume":0.048510000109672546},{"timestamp":1742389200000,"open":26.259,"high":26.259,"low":26.259,"close":26.259,"volume":0.006930000148713589},{"timestamp":1742389260000,"open":26.259,"high":26.259,"low":26.259,"close":26.259,"volume":0.006930000148713589},{"timestamp":1742389320000,"open":26.259,"high":26.269,"low":26.249,"close":26.249,"volume":0.03465000167489052},{"timestamp":1742389380000,"open":26.249,"high":26.249,"low":26.249,"close":26.249,"volume":0.02078999951481819},{"timestamp":1742389500000,"open":26.249,"high":26.249,"low":26.249,"close":26.249,"volume":0.006930000148713589},{"timestamp":1742389560000,"open":26.259,"high":26.259,"low":26.249,"close":26.249,"volume":0.013860000297427177},{"timestamp":1742389680000,"open":26.259,"high":26.269,"low":26.259,"close":26.259,"volume":0.03465000167489052},{"timestamp":1742389800000,"open":26.269,"high":26.269,"low":26.259,"close":26.259,"volume":0.013860000297427177},{"timestamp":1742389860000,"open":26.269,"high":26.269,"low":26.259,"close":26.259,"volume":0.04157999902963638},{"timestamp":1742389920000,"open":26.269,"high":26.269,"low":26.259,"close":26.259,"volume":0.04157999902963638},{"timestamp":1742389980000,"open":26.249,"high":26.249,"low":26.249,"close":26.249,"volume":0.013860000297427177},{"timestamp":1742390100000,"open":26.259,"high":26.259,"low":26.239,"close":26.249,"volume":0.048510000109672546},{"timestamp":1742390340000,"open":26.249,"high":26.269,"low":26.249,"close":26.259,"volume":0.06930000334978104},{"timestamp":1742390400000,"open":26.269,"high":26.269,"low":26.269,"close":26.269,"volume":0.006930000148713589},{"timestamp":1742390460000,"open":26.259,"high":26.259,"low":26.259,"close":26.259,"volume":0.013860000297427177},{"timestamp":1742390520000,"open":26.259,"high":26.269,"low":26.259,"close":26.259,"volume":0.03465000167489052},{"timestamp":1742390580000,"open":26.269,"high":26.269,"low":26.269,"close":26.269,"volume":0.013860000297427177},{"timestamp":1742390820000,"open":26.269,"high":26.269,"low":26.269,"close":26.269,"volume":0.013860000297427177},{"timestamp":1742390880000,"open":26.279,"high":26.279,"low":26.269,"close":26.269,"volume":0.027720000594854355},{"timestamp":1742390940000,"open":26.269,"high":26.279,"low":26.269,"close":26.279,"volume":0.09702000021934509},{"timestamp":1742391000000,"open":26.279,"high":26.279,"low":26.279,"close":26.279,"volume":0.0762299969792366},{"timestamp":1742391060000,"open":26.269,"high":26.289,"low":26.269,"close":26.289,"volume":0.062369998544454575},{"timestamp":1742391120000,"open":26.299,"high":26.299,"low":26.289,"close":26.289,"volume":0.05544000118970871},{"timestamp":1742391180000,"open":26.299,"high":26.299,"low":26.289,"close":26.299,"volume":0.12473999708890915},{"timestamp":1742391300000,"open":26.309,"high":26.319,"low":26.309,"close":26.309,"volume":0.09008999913930893},{"timestamp":1742391360000,"open":26.299,"high":26.309,"low":26.299,"close":26.309,"volume":0.04157999902963638},{"timestamp":1742391420000,"open":26.309,"high":26.309,"low":26.309,"close":26.309,"volume":0.048510000109672546},{"timestamp":1742391480000,"open":26.309,"high":26.319,"low":26.309,"close":26.319,"volume":0.18017999827861786},{"timestamp":1742391540000,"open":26.319,"high":26.319,"low":26.309,"close":26.309,"volume":0.062369998544454575},{"timestamp":1742391600000,"open":26.309,"high":26.309,"low":26.309,"close":26.309,"volume":0.013860000297427177},{"timestamp":1742391660000,"open":26.309,"high":26.309,"low":26.309,"close":26.309,"volume":0.027720000594854355},{"timestamp":1742391720000,"open":26.309,"high":26.309,"low":26.309,"close":26.309,"volume":0.06930000334978104},{"timestamp":1742391780000,"open":26.309,"high":26.309,"low":26.249,"close":26.259,"volume":0.10395000129938126},{"timestamp":1742391840000,"open":26.259,"high":26.259,"low":26.249,"close":26.249,"volume":0.05544000118970871},{"timestamp":1742391900000,"open":26.259,"high":26.259,"low":26.249,"close":26.249,"volume":0.02078999951481819},{"timestamp":1742391960000,"open":26.259,"high":26.269,"low":26.249,"close":26.269,"volume":0.04157999902963638},{"timestamp":1742392020000,"open":26.269,"high":26.289,"low":26.269,"close":26.289,"volume":0.04157999902963638},{"timestamp":1742392080000,"open":26.299,"high":26.299,"low":26.299,"close":26.299,"volume":0.006930000148713589},{"timestamp":1742392140000,"open":26.309,"high":26.309,"low":26.289,"close":26.299,"volume":0.0762299969792366},{"timestamp":1742392200000,"open":26.299,"high":26.299,"low":26.299,"close":26.299,"volume":0.013860000297427177},{"timestamp":1742392320000,"open":26.299,"high":26.299,"low":26.299,"close":26.299,"volume":0.013860000297427177},{"timestamp":1742392380000,"open":26.299,"high":26.309,"low":26.299,"close":26.299,"volume":0.048510000109672546},{"timestamp":1742392440000,"open":26.309,"high":26.309,"low":26.299,"close":26.299,"volume":0.0762299969792366},{"timestamp":1742392500000,"open":26.289,"high":26.289,"low":26.289,"close":26.289,"volume":0.03465000167489052},{"timestamp":1742392560000,"open":26.289,"high":26.309,"low":26.269,"close":26.279,"volume":0.11088000237941742},{"timestamp":1742392620000,"open":26.289,"high":26.299,"low":26.289,"close":26.299,"volume":0.013860000297427177},{"timestamp":1742392680000,"open":26.289,"high":26.299,"low":26.289,"close":26.289,"volume":0.062369998544454575},{"timestamp":1742392740000,"open":26.279,"high":26.289,"low":26.279,"close":26.279,"volume":0.048510000109672546},{"timestamp":1742392800000,"open":26.289,"high":26.289,"low":26.279,"close":26.289,"volume":0.048510000109672546},{"timestamp":1742392860000,"open":26.299,"high":26.299,"low":26.289,"close":26.289,"volume":0.03465000167489052},{"timestamp":1742392920000,"open":26.299,"high":26.299,"low":26.299,"close":26.299,"volume":0.013860000297427177},{"timestamp":1742393040000,"open":26.309,"high":26.309,"low":26.289,"close":26.299,"volume":0.04157999902963638},{"timestamp":1742393100000,"open":26.289,"high":26.299,"low":26.289,"close":26.299,"volume":0.05544000118970871},{"timestamp":1742393160000,"open":26.299,"high":26.299,"low":26.299,"close":26.299,"volume":0.013860000297427177},{"timestamp":1742393220000,"open":26.309,"high":26.309,"low":26.299,"close":26.299,"volume":0.013860000297427177},{"timestamp":1742393340000,"open":26.299,"high":26.319,"low":26.299,"close":26.319,"volume":0.027720000594854355},{"timestamp":1742393400000,"open":26.329,"high":26.329,"low":26.329,"close":26.329,"volume":0.013860000297427177},{"timestamp":1742393580000,"open":26.339,"high":26.339,"low":26.339,"close":26.339,"volume":0.006930000148713589},{"timestamp":1742393640000,"open":26.329,"high":26.329,"low":26.329,"close":26.329,"volume":0.006930000148713589},{"timestamp":1742393700000,"open":26.339,"high":26.339,"low":26.339,"close":26.339,"volume":0.013860000297427177},{"timestamp":1742393760000,"open":26.349,"high":26.349,"low":26.349,"close":26.349,"volume":0.027720000594854355},{"timestamp":1742393880000,"open":26.359,"high":26.359,"low":26.349,"close":26.349,"volume":0.02078999951481819},{"timestamp":1742393940000,"open":26.359,"high":26.359,"low":26.349,"close":26.349,"volume":0.013860000297427177},{"timestamp":1742394060000,"open":26.349,"high":26.349,"low":26.329,"close":26.349,"volume":0.05544000118970871},{"timestamp":1742394120000,"open":26.369,"high":26.379,"low":26.359,"close":26.379,"volume":0.04157999902963638},{"timestamp":1742394240000,"open":26.379,"high":26.379,"low":26.379,"close":26.379,"volume":0.013860000297427177},{"timestamp":1742394300000,"open":26.379,"high":26.379,"low":26.369,"close":26.369,"volume":0.013860000297427177},{"timestamp":1742394360000,"open":26.379,"high":26.389,"low":26.379,"close":26.389,"volume":0.062369998544454575},{"timestamp":1742394420000,"open":26.399,"high":26.409,"low":26.399,"close":26.409,"volume":0.062369998544454575},{"timestamp":1742394540000,"open":26.409,"high":26.409,"low":26.399,"close":26.399,"volume":0.027720000594854355},{"timestamp":1742394600000,"open":26.409,"high":26.409,"low":26.399,"close":26.399,"volume":0.10395000129938126},{"timestamp":1742394720000,"open":26.409,"high":26.419,"low":26.409,"close":26.419,"volume":0.02078999951481819},{"timestamp":1742394780000,"open":26.429,"high":26.429,"low":26.419,"close":26.419,"volume":0.013860000297427177},{"timestamp":1742394840000,"open":26.429,"high":26.439,"low":26.429,"close":26.429,"volume":0.027720000594854355},{"timestamp":1742394960000,"open":26.439,"high":26.469,"low":26.439,"close":26.469,"volume":0.10395000129938126},{"timestamp":1742395020000,"open":26.469,"high":26.469,"low":26.469,"close":26.469,"volume":0.027720000594854355},{"timestamp":1742395080000,"open":26.469,"high":26.469,"low":26.449,"close":26.449,"volume":0.03465000167489052},{"timestamp":1742395140000,"open":26.449,"high":26.449,"low":26.439,"close":26.449,"volume":0.02078999951481819},{"timestamp":1742395200000,"open":26.439,"high":26.459,"low":26.439,"close":26.459,"volume":0.05544000118970871},{"timestamp":1742395260000,"open":26.459,"high":26.489,"low":26.459,"close":26.489,"volume":0.0762299969792366},{"timestamp":1742395320000,"open":26.489,"high":26.499,"low":26.479,"close":26.479,"volume":0.16631999611854553},{"timestamp":1742395380000,"open":26.479,"high":26.479,"low":26.469,"close":26.469,"volume":0.10395000129938126},{"timestamp":1742395440000,"open":26.479,"high":26.479,"low":26.459,"close":26.469,"volume":0.05544000118970871},{"timestamp":1742395500000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.02078999951481819},{"timestamp":1742395560000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.006930000148713589},{"timestamp":1742395620000,"open":26.459,"high":26.469,"low":26.449,"close":26.459,"volume":0.03465000167489052},{"timestamp":1742395680000,"open":26.469,"high":26.469,"low":26.459,"close":26.469,"volume":0.11781000345945358},{"timestamp":1742395740000,"open":26.459,"high":26.469,"low":26.449,"close":26.459,"volume":0.11781000345945358},{"timestamp":1742395800000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.08315999805927277},{"timestamp":1742395860000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.04157999902963638},{"timestamp":1742395920000,"open":26.449,"high":26.459,"low":26.439,"close":26.449,"volume":0.0762299969792366},{"timestamp":1742395980000,"open":26.459,"high":26.459,"low":26.449,"close":26.449,"volume":0.05544000118970871},{"timestamp":1742396040000,"open":26.449,"high":26.449,"low":26.429,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742396100000,"open":26.429,"high":26.439,"low":26.429,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742396160000,"open":26.439,"high":26.459,"low":26.439,"close":26.449,"volume":0.04157999902963638},{"timestamp":1742396220000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.02078999951481819},{"timestamp":1742396280000,"open":26.459,"high":26.469,"low":26.459,"close":26.469,"volume":0.013860000297427177},{"timestamp":1742396340000,"open":26.459,"high":26.469,"low":26.449,"close":26.449,"volume":0.06930000334978104},{"timestamp":1742396400000,"open":26.449,"high":26.469,"low":26.449,"close":26.469,"volume":0.06930000334978104},{"timestamp":1742396460000,"open":26.459,"high":26.459,"low":26.449,"close":26.459,"volume":0.05544000118970871},{"timestamp":1742396520000,"open":26.449,"high":26.469,"low":26.449,"close":26.459,"volume":0.11781000345945358},{"timestamp":1742396580000,"open":26.469,"high":26.469,"low":26.449,"close":26.449,"volume":0.027720000594854355},{"timestamp":1742396640000,"open":26.459,"high":26.459,"low":26.439,"close":26.439,"volume":0.04157999902963638},{"timestamp":1742396700000,"open":26.439,"high":26.439,"low":26.429,"close":26.429,"volume":0.06930000334978104},{"timestamp":1742396760000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742396820000,"open":26.439,"high":26.449,"low":26.429,"close":26.449,"volume":0.062369998544454575},{"timestamp":1742396940000,"open":26.459,"high":26.459,"low":26.449,"close":26.459,"volume":0.0762299969792366},{"timestamp":1742397000000,"open":26.459,"high":26.469,"low":26.459,"close":26.469,"volume":0.03465000167489052},{"timestamp":1742397060000,"open":26.469,"high":26.489,"low":26.469,"close":26.489,"volume":0.06930000334978104},{"timestamp":1742397180000,"open":26.499,"high":26.519,"low":26.499,"close":26.509,"volume":0.03465000167489052},{"timestamp":1742397240000,"open":26.509,"high":26.509,"low":26.509,"close":26.509,"volume":0.013860000297427177},{"timestamp":1742397300000,"open":26.519,"high":26.519,"low":26.509,"close":26.509,"volume":0.05544000118970871},{"timestamp":1742397360000,"open":26.499,"high":26.499,"low":26.499,"close":26.499,"volume":0.027720000594854355},{"timestamp":1742397420000,"open":26.509,"high":26.509,"low":26.499,"close":26.499,"volume":0.02078999951481819},{"timestamp":1742397480000,"open":26.489,"high":26.489,"low":26.469,"close":26.469,"volume":0.08315999805927277},{"timestamp":1742397540000,"open":26.479,"high":26.479,"low":26.459,"close":26.459,"volume":0.05544000118970871},{"timestamp":1742397600000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.027720000594854355},{"timestamp":1742397660000,"open":26.469,"high":26.469,"low":26.459,"close":26.459,"volume":0.09702000021934509},{"timestamp":1742397780000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.006930000148713589},{"timestamp":1742397840000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.006930000148713589},{"timestamp":1742397900000,"open":26.449,"high":26.459,"low":26.449,"close":26.449,"volume":0.02078999951481819},{"timestamp":1742397960000,"open":26.459,"high":26.469,"low":26.459,"close":26.459,"volume":0.027720000594854355},{"timestamp":1742398020000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.006930000148713589},{"timestamp":1742398080000,"open":26.449,"high":26.449,"low":26.449,"close":26.449,"volume":0.006930000148713589},{"timestamp":1742398140000,"open":26.439,"high":26.439,"low":26.439,"close":26.439,"volume":0.02078999951481819},{"timestamp":1742398200000,"open":26.439,"high":26.439,"low":26.419,"close":26.429,"volume":0.05544000118970871},{"timestamp":1742398260000,"open":26.419,"high":26.429,"low":26.419,"close":26.419,"volume":0.062369998544454575},{"timestamp":1742398380000,"open":26.429,"high":26.429,"low":26.419,"close":26.429,"volume":0.03465000167489052},{"timestamp":1742398440000,"open":26.419,"high":26.429,"low":26.419,"close":26.429,"volume":0.013860000297427177},{"timestamp":1742398500000,"open":26.419,"high":26.419,"low":26.419,"close":26.419,"volume":0.006930000148713589},{"timestamp":1742398620000,"open":26.429,"high":26.429,"low":26.429,"close":26.429,"volume":0.006930000148713589},{"timestamp":1742398680000,"open":26.429,"high":26.449,"low":26.429,"close":26.449,"volume":0.027720000594854355},{"timestamp":1742398800000,"open":26.449,"high":26.459,"low":26.449,"close":26.449,"volume":0.02078999951481819},{"timestamp":1742398860000,"open":26.459,"high":26.459,"low":26.449,"close":26.459,"volume":0.02078999951481819},{"timestamp":1742398920000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.013860000297427177},{"timestamp":1742398980000,"open":26.459,"high":26.479,"low":26.459,"close":26.469,"volume":0.04157999902963638},{"timestamp":1742399040000,"open":26.469,"high":26.469,"low":26.469,"close":26.469,"volume":0.04157999902963638},{"timestamp":1742399100000,"open":26.469,"high":26.479,"low":26.469,"close":26.479,"volume":0.06930000334978104},{"timestamp":1742399160000,"open":26.479,"high":26.479,"low":26.479,"close":26.479,"volume":0.013860000297427177},{"timestamp":1742399220000,"open":26.479,"high":26.479,"low":26.479,"close":26.479,"volume":0.006930000148713589},{"timestamp":1742399280000,"open":26.489,"high":26.499,"low":26.489,"close":26.499,"volume":0.013860000297427177},{"timestamp":1742399340000,"open":26.499,"high":26.499,"low":26.499,"close":26.499,"volume":0.006930000148713589},{"timestamp":1742399400000,"open":26.509,"high":26.519,"low":26.509,"close":26.519,"volume":0.04157999902963638},{"timestamp":1742399460000,"open":26.519,"high":26.519,"low":26.519,"close":26.519,"volume":0.013860000297427177},{"timestamp":1742399520000,"open":26.519,"high":26.519,"low":26.519,"close":26.519,"volume":0.013860000297427177},{"timestamp":1742399580000,"open":26.519,"high":26.519,"low":26.519,"close":26.519,"volume":0.013860000297427177},{"timestamp":1742399640000,"open":26.519,"high":26.519,"low":26.509,"close":26.519,"volume":0.027720000594854355},{"timestamp":1742399700000,"open":26.509,"high":26.509,"low":26.499,"close":26.499,"volume":0.062369998544454575},{"timestamp":1742399760000,"open":26.509,"high":26.509,"low":26.499,"close":26.509,"volume":0.02078999951481819},{"timestamp":1742399820000,"open":26.499,"high":26.509,"low":26.499,"close":26.499,"volume":0.08315999805927277},{"timestamp":1742399880000,"open":26.499,"high":26.509,"low":26.499,"close":26.499,"volume":0.027720000594854355},{"timestamp":1742399940000,"open":26.509,"high":26.509,"low":26.499,"close":26.499,"volume":0.03725000098347664},{"timestamp":1742400000000,"open":26.499,"high":26.499,"low":26.489,"close":26.499,"volume":0.02078999951481819},{"timestamp":1742400060000,"open":26.489,"high":26.489,"low":26.489,"close":26.489,"volume":0.048510000109672546},{"timestamp":1742400180000,"open":26.489,"high":26.499,"low":26.489,"close":26.499,"volume":0.027720000594854355},{"timestamp":1742400420000,"open":26.509,"high":26.509,"low":26.509,"close":26.509,"volume":0.048510000109672546},{"timestamp":1742400480000,"open":26.509,"high":26.529,"low":26.509,"close":26.529,"volume":0.05544000118970871},{"timestamp":1742400540000,"open":26.519,"high":26.529,"low":26.509,"close":26.509,"volume":0.04157999902963638},{"timestamp":1742400600000,"open":26.499,"high":26.499,"low":26.499,"close":26.499,"volume":0.062369998544454575},{"timestamp":1742400660000,"open":26.499,"high":26.509,"low":26.499,"close":26.509,"volume":0.013860000297427177},{"timestamp":1742400720000,"open":26.499,"high":26.499,"low":26.499,"close":26.499,"volume":0.02078999951481819},{"timestamp":1742400900000,"open":26.489,"high":26.499,"low":26.489,"close":26.489,"volume":0.03465000167489052},{"timestamp":1742400960000,"open":26.489,"high":26.509,"low":26.489,"close":26.509,"volume":0.013860000297427177},{"timestamp":1742401080000,"open":26.499,"high":26.499,"low":26.499,"close":26.499,"volume":0.02078999951481819},{"timestamp":1742401200000,"open":26.489,"high":26.489,"low":26.489,"close":26.489,"volume":0.006930000148713589},{"timestamp":1742401260000,"open":26.479,"high":26.479,"low":26.469,"close":26.469,"volume":0.03465000167489052},{"timestamp":1742401320000,"open":26.469,"high":26.469,"low":26.469,"close":26.469,"volume":0.006930000148713589},{"timestamp":1742401380000,"open":26.479,"high":26.479,"low":26.459,"close":26.469,"volume":0.027720000594854355},{"timestamp":1742401440000,"open":26.459,"high":26.469,"low":26.459,"close":26.459,"volume":0.027720000594854355},{"timestamp":1742401500000,"open":26.459,"high":26.469,"low":26.449,"close":26.459,"volume":0.08315999805927277},{"timestamp":1742401560000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.027720000594854355},{"timestamp":1742401620000,"open":26.449,"high":26.459,"low":26.449,"close":26.459,"volume":0.013860000297427177},{"timestamp":1742401740000,"open":26.459,"high":26.459,"low":26.459,"close":26.459,"volume":0.02078999951481819}]