[{"timestamp":1742364060000,"open":25.66619,"high":25.66866,"low":25.66619,"close":25.66841,"volume":34.02000045776367},{"timestamp":1742364120000,"open":25.6667,"high":25.66736,"low":25.6667,"close":25.66736,"volume":13.859999656677246},{"timestamp":1742364180000,"open":25.66719,"high":25.67399,"low":25.66703,"close":25.67399,"volume":17.639999389648438},{"timestamp":1742364240000,"open":25.67399,"high":25.67432,"low":25.66123,"close":25.66505,"volume":68.08000183105469},{"timestamp":1742364300000,"open":25.66515,"high":25.66532,"low":25.66515,"close":25.66532,"volume":7.559999942779541},{"timestamp":1742364360000,"open":25.66283,"high":25.6678,"low":25.65983,"close":25.6678,"volume":99.56999969482422},{"timestamp":1742364420000,"open":25.66793,"high":25.67041,"low":25.66221,"close":25.67041,"volume":81.9000015258789},{"timestamp":1742364480000,"open":25.67041,"high":25.6713,"low":25.66336,"close":25.66836,"volume":50.400001525878906},{"timestamp":1742364540000,"open":25.66303,"high":25.66721,"low":25.66254,"close":25.66632,"volume":114.66000366210938},{"timestamp":1742364600000,"open":25.66632,"high":25.66967,"low":25.65741,"close":25.66934,"volume":77.76000213623047},{"timestamp":1742364660000,"open":25.66967,"high":25.66983,"low":25.66615,"close":25.66812,"volume":55.439998626708984},{"timestamp":1742364720000,"open":25.66812,"high":25.66884,"low":25.66648,"close":25.66779,"volume":55.439998626708984},{"timestamp":1742364780000,"open":25.66779,"high":25.66796,"low":25.665,"close":25.6655,"volume":85.68000030517578},{"timestamp":1742364840000,"open":25.6655,"high":25.66788,"low":25.66259,"close":25.66648,"volume":128.52999877929688},{"timestamp":1742364900000,"open":25.66631,"high":25.66657,"low":25.66517,"close":25.66582,"volume":51.029998779296875},{"timestamp":1742364960000,"open":25.66615,"high":25.67343,"low":25.66566,"close":25.66729,"volume":67.05999755859375},{"timestamp":1742365020000,"open":25.66729,"high":25.66737,"low":25.66647,"close":25.66686,"volume":67.87999725341797},{"timestamp":1742365080000,"open":25.66686,"high":25.66733,"low":25.66236,"close":25.66297,"volume":115.38999938964844},{"timestamp":1742365140000,"open":25.66265,"high":25.66469,"low":25.65582,"close":25.66397,"volume":57.70000076293945},{"timestamp":1742365200000,"open":25.66397,"high":25.66423,"low":25.65428,"close":25.65497,"volume":66.76000213623047},{"timestamp":1742365260000,"open":25.65497,"high":25.65838,"low":25.65444,"close":25.65771,"volume":148.88999938964844},{"timestamp":1742365320000,"open":25.65739,"high":25.65995,"low":25.65739,"close":25.65962,"volume":69.02999877929688},{"timestamp":1742365380000,"open":25.65979,"high":25.66052,"low":25.65846,"close":25.65873,"volume":93.63999938964844},{"timestamp":1742365440000,"open":25.65939,"high":25.65972,"low":25.65873,"close":25.65891,"volume":96.76000213623047},{"timestamp":1742365500000,"open":25.65891,"high":25.67274,"low":25.65891,"close":25.66086,"volume":123.4800033569336},{"timestamp":1742365560000,"open":25.66125,"high":25.66209,"low":25.66026,"close":25.6612,"volume":84.13999938964844},{"timestamp":1742365620000,"open":25.66028,"high":25.66791,"low":25.66028,"close":25.66344,"volume":85.80000305175781},{"timestamp":1742365680000,"open":25.66344,"high":25.66912,"low":25.66159,"close":25.66159,"volume":62.47999954223633},{"timestamp":1742365740000,"open":25.66142,"high":25.66389,"low":25.6611,"close":25.66389,"volume":61.13999938964844},{"timestamp":1742365800000,"open":25.66372,"high":25.67345,"low":25.65945,"close":25.65945,"volume":90.18000030517578},{"timestamp":1742365860000,"open":25.65945,"high":25.68761,"low":25.65922,"close":25.66767,"volume":30.68000030517578},{"timestamp":1742365920000,"open":25.66284,"high":25.68907,"low":25.65922,"close":25.67139,"volume":52.75},{"timestamp":1742365980000,"open":25.67155,"high":25.67599,"low":25.66016,"close":25.66355,"volume":105.69000244140625},{"timestamp":1742366040000,"open":25.66289,"high":25.66887,"low":25.66272,"close":25.66779,"volume":156.97999572753906},{"timestamp":1742366100000,"open":25.66762,"high":25.66899,"low":25.66664,"close":25.66899,"volume":87.72000122070312},{"timestamp":1742366280000,"open":25.70643,"high":25.71151,"low":25.67208,"close":25.67208,"volume":30.219999313354492},{"timestamp":1742366340000,"open":25.69054,"high":25.69136,"low":25.66922,"close":25.67568,"volume":43.33000183105469},{"timestamp":1742366400000,"open":25.6755,"high":25.69595,"low":25.67037,"close":25.68731,"volume":25.610000610351562},{"timestamp":1742366460000,"open":25.68723,"high":25.69024,"low":25.66984,"close":25.68991,"volume":59.310001373291016},{"timestamp":1742366520000,"open":25.68942,"high":25.69071,"low":25.68794,"close":25.6886,"volume":161.5500030517578},{"timestamp":1742366580000,"open":25.68853,"high":25.69168,"low":25.68753,"close":25.69098,"volume":170.86000061035156},{"timestamp":1742366640000,"open":25.69147,"high":25.70274,"low":25.69114,"close":25.69285,"volume":48.56999969482422},{"timestamp":1742366700000,"open":25.69369,"high":25.69869,"low":25.69318,"close":25.69869,"volume":119.9800033569336},{"timestamp":1742366760000,"open":25.69853,"high":25.70106,"low":25.69659,"close":25.70106,"volume":126.36000061035156},{"timestamp":1742366820000,"open":25.70073,"high":25.70142,"low":25.70057,"close":25.70139,"volume":61.11000061035156},{"timestamp":1742366880000,"open":25.70102,"high":25.70102,"low":25.70102,"close":25.70102,"volume":1.2599999904632568},{"timestamp":1742366940000,"open":25.70089,"high":25.72401,"low":25.70073,"close":25.72339,"volume":62.060001373291016},{"timestamp":1742367000000,"open":25.72352,"high":25.73145,"low":25.72269,"close":25.73118,"volume":165.05999755859375},{"timestamp":1742367060000,"open":25.7309,"high":25.73237,"low":25.70584,"close":25.71475,"volume":152.2899932861328},{"timestamp":1742367120000,"open":25.71549,"high":25.71549,"low":25.7055,"close":25.71506,"volume":148.7899932861328},{"timestamp":1742367180000,"open":25.70664,"high":25.71245,"low":25.69872,"close":25.70302,"volume":105.83000183105469},{"timestamp":1742367240000,"open":25.70315,"high":25.71349,"low":25.70264,"close":25.71336,"volume":55.619998931884766},{"timestamp":1742367300000,"open":25.72033,"high":25.72066,"low":25.70142,"close":25.70142,"volume":76.36000061035156},{"timestamp":1742367360000,"open":25.71241,"high":25.72539,"low":25.71132,"close":25.72539,"volume":74.7300033569336},{"timestamp":1742367420000,"open":25.72536,"high":25.73041,"low":25.71646,"close":25.73041,"volume":177.11000061035156},{"timestamp":1742367480000,"open":25.72745,"high":25.7281,"low":25.71987,"close":25.72781,"volume":142.8699951171875},{"timestamp":1742367540000,"open":25.72794,"high":25.73982,"low":25.71888,"close":25.73898,"volume":108.18000030517578},{"timestamp":1742367600000,"open":25.73799,"high":25.74073,"low":25.72873,"close":25.73122,"volume":130.6199951171875},{"timestamp":1742367660000,"open":25.73155,"high":25.73278,"low":25.68768,"close":25.72858,"volume":214.08999633789062},{"timestamp":1742367720000,"open":25.72891,"high":25.74109,"low":25.7188,"close":25.74043,"volume":229.1300048828125},{"timestamp":1742367780000,"open":25.73966,"high":25.75033,"low":25.70315,"close":25.73685,"volume":360.92999267578125},{"timestamp":1742367840000,"open":25.73691,"high":25.73747,"low":25.71499,"close":25.7262,"volume":282.4700012207031},{"timestamp":1742367900000,"open":25.72573,"high":25.73494,"low":25.68546,"close":25.73066,"volume":254.86000061035156},{"timestamp":1742367960000,"open":25.72984,"high":25.73109,"low":25.72434,"close":25.72627,"volume":167.6199951171875},{"timestamp":1742368020000,"open":25.72627,"high":25.75283,"low":25.72396,"close":25.75162,"volume":128.42999267578125},{"timestamp":1742368080000,"open":25.75195,"high":25.76903,"low":25.75195,"close":25.75525,"volume":144.75999450683594},{"timestamp":1742368140000,"open":25.75492,"high":25.77853,"low":25.75459,"close":25.77547,"volume":189.5800018310547},{"timestamp":1742368200000,"open":25.77528,"high":25.81093,"low":25.73019,"close":25.77165,"volume":122.91000366210938},{"timestamp":1742368260000,"open":25.77231,"high":25.89412,"low":25.77185,"close":25.86011,"volume":85.73999786376953},{"timestamp":1742368320000,"open":25.91409,"high":26.01577,"low":25.8625,"close":25.90089,"volume":143.11000061035156},{"timestamp":1742368380000,"open":25.90056,"high":25.90471,"low":25.86909,"close":25.90135,"volume":160.3699951171875},{"timestamp":1742368440000,"open":25.90205,"high":25.92841,"low":25.86622,"close":25.90879,"volume":207.2100067138672},{"timestamp":1742368500000,"open":25.90879,"high":25.93352,"low":25.8824,"close":25.91288,"volume":231.3300018310547},{"timestamp":1742368560000,"open":25.91248,"high":25.99237,"low":25.91229,"close":25.91995,"volume":219.99000549316406},{"timestamp":1742368620000,"open":25.92046,"high":25.96313,"low":25.91898,"close":25.95499,"volume":101.77999877929688},{"timestamp":1742368680000,"open":25.95466,"high":25.98948,"low":25.95179,"close":25.96198,"volume":170.92999267578125},{"timestamp":1742368740000,"open":25.96232,"high":26.0002,"low":25.952,"close":25.96111,"volume":112.05999755859375},{"timestamp":1742368800000,"open":25.96111,"high":26.04541,"low":25.93366,"close":25.97673,"volume":118.75},{"timestamp":1742368860000,"open":25.98455,"high":26.03283,"low":25.93899,"close":26.03225,"volume":151.27999877929688},{"timestamp":1742368920000,"open":26.032,"high":26.08251,"low":25.98391,"close":26.00693,"volume":160.1300048828125},{"timestamp":1742368980000,"open":26.0066,"high":26.03232,"low":25.97493,"close":26.0129,"volume":269.2900085449219},{"timestamp":1742369040000,"open":26.02667,"high":26.06821,"low":25.99926,"close":26.03136,"volume":172.80999755859375},{"timestamp":1742369100000,"open":26.03225,"high":26.03803,"low":25.98826,"close":26.02712,"volume":274.19000244140625},{"timestamp":1742369160000,"open":26.02657,"high":26.11108,"low":26.02623,"close":26.10323,"volume":400.6700134277344},{"timestamp":1742369220000,"open":26.10271,"high":26.1974,"low":26.07214,"close":26.16345,"volume":255.47999572753906},{"timestamp":1742369280000,"open":26.16374,"high":26.21562,"low":26.14651,"close":26.20655,"volume":462.2799987792969},{"timestamp":1742369340000,"open":26.20655,"high":26.45553,"low":26.20655,"close":26.38889,"volume":458.70001220703125},{"timestamp":1742369400000,"open":26.38856,"high":26.52768,"low":26.38754,"close":26.52503,"volume":50.20000076293945},{"timestamp":1742369460000,"open":26.70663,"high":26.85035,"low":26.70629,"close":26.83273,"volume":16.579999923706055},{"timestamp":1742369520000,"open":26.70743,"high":26.83549,"low":26.59383,"close":26.7302,"volume":17.450000762939453},{"timestamp":1742369580000,"open":26.84855,"high":27.05226,"low":26.84855,"close":26.9624,"volume":107.23999786376953},{"timestamp":1742369640000,"open":27.00823,"high":27.04935,"low":26.90667,"close":27.04767,"volume":250.9499969482422},{"timestamp":1742369700000,"open":27.04462,"high":27.3652,"low":27.03465,"close":27.33437,"volume":170.4199981689453},{"timestamp":1742369760000,"open":27.33437,"high":27.43132,"low":27.29973,"close":27.43,"volume":127.62999725341797},{"timestamp":1742369820000,"open":27.91129,"high":27.97835,"low":27.88926,"close":27.9495,"volume":146.0500030517578},{"timestamp":1742369880000,"open":27.9484,"high":28.26087,"low":27.94139,"close":28.25446,"volume":359.79998779296875},{"timestamp":1742369940000,"open":28.19876,"high":28.19876,"low":28.19839,"close":28.19839,"volume":8.399999618530273},{"timestamp":1742373360000,"open":27.20765,"high":27.21381,"low":27.20379,"close":27.21333,"volume":235.80999755859375},{"timestamp":1742374260000,"open":27.3217,"high":27.32243,"low":27.3217,"close":27.32243,"volume":1.8899999856948853},{"timestamp":1742374320000,"open":27.37453,"high":27.37453,"low":27.23779,"close":27.23779,"volume":0.7599999904632568},{"timestamp":1742374380000,"open":27.35729,"high":27.35777,"low":27.21556,"close":27.21625,"volume":95.81999969482422},{"timestamp":1742374440000,"open":27.21651,"high":27.24739,"low":27.1169,"close":27.16337,"volume":215.4499969482422},{"timestamp":1742374500000,"open":27.16303,"high":27.25997,"low":27.16303,"close":27.22408,"volume":123.7699966430664},{"timestamp":1742374560000,"open":27.22555,"high":27.23659,"low":27.1568,"close":27.1853,"volume":108.72000122070312},{"timestamp":1742374620000,"open":27.18495,"high":27.25343,"low":27.18495,"close":27.20703,"volume":82.76000213623047},{"timestamp":1742374680000,"open":27.25252,"high":27.26873,"low":27.20702,"close":27.23335,"volume":80.04000091552734},{"timestamp":1742374740000,"open":27.2335,"high":27.30995,"low":27.2335,"close":27.30195,"volume":110.19000244140625},{"timestamp":1742374800000,"open":27.17932,"high":27.27718,"low":27.17932,"close":27.26941,"volume":186.05999755859375},{"timestamp":1742374860000,"open":27.29673,"high":27.29894,"low":27.23803,"close":27.24098,"volume":110.27999877929688},{"timestamp":1742374920000,"open":27.14429,"high":27.186,"low":27.01922,"close":27.01922,"volume":146.00999450683594},{"timestamp":1742374980000,"open":27.00406,"high":27.1117,"low":27.00226,"close":27.10016,"volume":101.95999908447266},{"timestamp":1742375040000,"open":27.18349,"high":27.19291,"low":27.00078,"close":27.10874,"volume":144.27000427246094},{"timestamp":1742375100000,"open":27.10839,"high":27.29946,"low":27.10839,"close":27.29946,"volume":95.5199966430664},{"timestamp":1742375160000,"open":27.29981,"high":27.29981,"low":27.21051,"close":27.22103,"volume":94.05999755859375},{"timestamp":1742375220000,"open":27.2237,"high":27.23386,"low":27.20504,"close":27.21782,"volume":135.35000610351562},{"timestamp":1742375280000,"open":27.21807,"high":27.28331,"low":27.21546,"close":27.2539,"volume":85.37000274658203},{"timestamp":1742375340000,"open":27.25382,"high":27.32155,"low":27.24083,"close":27.25294,"volume":79.2300033569336},{"timestamp":1742375400000,"open":27.25346,"high":27.25952,"low":27.21696,"close":27.21837,"volume":45.97999954223633},{"timestamp":1742375460000,"open":27.21802,"high":27.22673,"low":27.15005,"close":27.15005,"volume":75.12999725341797},{"timestamp":1742375520000,"open":27.1508,"high":27.15097,"low":27.00528,"close":27.07501,"volume":71.7300033569336},{"timestamp":1742375580000,"open":27.11137,"high":27.16265,"low":27.10473,"close":27.11587,"volume":359.95001220703125},{"timestamp":1742375640000,"open":27.11637,"high":27.15918,"low":27.09255,"close":27.15229,"volume":127.04000091552734},{"timestamp":1742375700000,"open":27.16762,"high":27.17198,"low":27.1618,"close":27.16698,"volume":117.33000183105469},{"timestamp":1742375760000,"open":27.16732,"high":27.30259,"low":27.12418,"close":27.12418,"volume":280.9700012207031},{"timestamp":1742375820000,"open":27.12511,"high":27.14846,"low":27.09339,"close":27.11945,"volume":138.69000244140625},{"timestamp":1742375880000,"open":27.11871,"high":27.17288,"low":27.08185,"close":27.16238,"volume":482.69000244140625},{"timestamp":1742375940000,"open":27.1613,"high":27.19864,"low":27.15238,"close":27.16415,"volume":519.22998046875},{"timestamp":1742376000000,"open":27.16417,"high":27.18158,"low":27.16365,"close":27.18103,"volume":553.3400268554688},{"timestamp":1742376060000,"open":27.18125,"high":27.18392,"low":27.1784,"close":27.18202,"volume":693.5700073242188},{"timestamp":1742376120000,"open":27.18206,"high":27.18565,"low":27.00811,"close":27.06279,"volume":377.6499938964844},{"timestamp":1742376180000,"open":27.02224,"high":27.12887,"low":26.98516,"close":26.99087,"volume":236.82000732421875},{"timestamp":1742376240000,"open":26.99121,"high":26.99585,"low":26.98533,"close":26.98558,"volume":133.52000427246094},{"timestamp":1742376300000,"open":26.98713,"high":27.10203,"low":26.96616,"close":26.9724,"volume":178.7899932861328},{"timestamp":1742376360000,"open":26.9724,"high":27.14599,"low":26.97192,"close":27.14298,"volume":327.260009765625},{"timestamp":1742376420000,"open":27.14294,"high":27.14294,"low":26.99054,"close":27.02838,"volume":214.8300018310547},{"timestamp":1742376480000,"open":27.02872,"high":27.07822,"low":27.02625,"close":27.0431,"volume":88.8499984741211},{"timestamp":1742376540000,"open":27.04663,"high":27.09676,"low":26.99673,"close":27.01512,"volume":200.6199951171875},{"timestamp":1742376600000,"open":27.01547,"high":27.12305,"low":27.0082,"close":27.01383,"volume":96.91999816894531},{"timestamp":1742376660000,"open":27.014,"high":27.0235,"low":26.90803,"close":27.02233,"volume":279.2200012207031},{"timestamp":1742376720000,"open":27.02233,"high":27.05723,"low":26.96845,"close":26.97563,"volume":804.6400146484375},{"timestamp":1742376780000,"open":26.97598,"high":27.06159,"low":26.89811,"close":26.95158,"volume":296.5199890136719},{"timestamp":1742376840000,"open":26.9502,"high":27.05427,"low":26.94771,"close":26.95191,"volume":288.07000732421875},{"timestamp":1742376900000,"open":26.95208,"high":27.06213,"low":26.88542,"close":27.00883,"volume":276.05999755859375},{"timestamp":1742376960000,"open":27.00865,"high":27.01092,"low":26.97088,"close":26.97496,"volume":598.8200073242188},{"timestamp":1742377020000,"open":26.97452,"high":27.01678,"low":26.81233,"close":26.81428,"volume":425.07000732421875},{"timestamp":1742377080000,"open":26.81428,"high":27.05817,"low":26.81422,"close":27.03113,"volume":543.1799926757812},{"timestamp":1742377140000,"open":27.03165,"high":27.03165,"low":26.88124,"close":26.97248,"volume":347.0799865722656},{"timestamp":1742377200000,"open":26.97257,"high":27.03323,"low":26.88091,"close":27.02948,"volume":277.7900085449219},{"timestamp":1742377260000,"open":27.02948,"high":27.03041,"low":27.02735,"close":27.02804,"volume":473.75},{"timestamp":1742377320000,"open":27.02923,"high":27.05481,"low":26.96603,"close":26.96603,"volume":448.8699951171875},{"timestamp":1742377380000,"open":26.9662,"high":27.05425,"low":26.96546,"close":27.03581,"volume":275.2699890136719},{"timestamp":1742377440000,"open":27.03616,"high":27.06318,"low":26.94719,"close":27.02041,"volume":368.2799987792969},{"timestamp":1742377500000,"open":27.02041,"high":27.19388,"low":26.96612,"close":27.02669,"volume":349.44000244140625},{"timestamp":1742377560000,"open":27.02671,"high":27.09463,"low":27.00974,"close":27.00974,"volume":331.6199951171875},{"timestamp":1742377620000,"open":27.00957,"high":27.16743,"low":27.0088,"close":27.05885,"volume":272.010009765625},{"timestamp":1742377680000,"open":27.05868,"high":27.12204,"low":27.03291,"close":27.07569,"volume":216.6199951171875},{"timestamp":1742377740000,"open":27.07586,"high":27.13173,"low":27.03545,"close":27.0488,"volume":395.7200012207031},{"timestamp":1742377800000,"open":27.04887,"high":27.0495,"low":27.03961,"close":27.04367,"volume":536.9000244140625},{"timestamp":1742377860000,"open":27.04375,"high":27.27599,"low":27.04375,"close":27.1465,"volume":639.6699829101562},{"timestamp":1742377920000,"open":27.14615,"high":27.21702,"low":27.0935,"close":27.19672,"volume":332.0199890136719},{"timestamp":1742377980000,"open":27.19672,"high":27.26542,"low":26.9789,"close":26.9789,"volume":664.760009765625},{"timestamp":1742378040000,"open":26.97907,"high":27.1583,"low":26.97907,"close":27.15795,"volume":296.2699890136719},{"timestamp":1742378100000,"open":26.97651,"high":27.06842,"low":26.97644,"close":27.06778,"volume":545.3900146484375},{"timestamp":1742378160000,"open":27.06744,"high":27.3071,"low":27.04423,"close":27.20546,"volume":367.4100036621094},{"timestamp":1742378220000,"open":27.20521,"high":27.25692,"low":27.03907,"close":27.10675,"volume":198.52000427246094},{"timestamp":1742378280000,"open":27.10847,"high":27.30474,"low":27.10847,"close":27.29471,"volume":567.6300048828125},{"timestamp":1742378340000,"open":27.30463,"high":27.3092,"low":27.10959,"close":27.16284,"volume":255.4600067138672},{"timestamp":1742378400000,"open":27.18015,"high":27.21216,"low":27.17597,"close":27.20744,"volume":223.77999877929688},{"timestamp":1742378460000,"open":27.20734,"high":27.34932,"low":27.17832,"close":27.34932,"volume":148.27000427246094},{"timestamp":1742378520000,"open":27.22242,"high":27.33266,"low":27.21226,"close":27.21432,"volume":220.33999633789062},{"timestamp":1742378580000,"open":27.21406,"high":27.27454,"low":27.20548,"close":27.20973,"volume":357.5199890136719},{"timestamp":1742378640000,"open":27.20533,"high":27.28611,"low":27.20498,"close":27.28611,"volume":287.7300109863281},{"timestamp":1742378700000,"open":27.28617,"high":27.32231,"low":27.23499,"close":27.23499,"volume":361.55999755859375},{"timestamp":1742378760000,"open":27.24241,"high":27.24586,"low":27.16976,"close":27.20527,"volume":165.3699951171875},{"timestamp":1742378820000,"open":27.20475,"high":27.27605,"low":27.11591,"close":27.19972,"volume":354.05999755859375},{"timestamp":1742378880000,"open":27.20007,"high":27.26225,"low":27.1628,"close":27.25743,"volume":325.7200012207031},{"timestamp":1742378940000,"open":27.25745,"high":27.27953,"low":27.14381,"close":27.14851,"volume":392.0799865722656},{"timestamp":1742379000000,"open":26.96506,"high":27.06793,"low":26.95462,"close":26.97402,"volume":321.29998779296875},{"timestamp":1742379060000,"open":26.98812,"high":27.11886,"low":26.98777,"close":27.06758,"volume":455.44000244140625},{"timestamp":1742379120000,"open":27.06733,"high":27.16241,"low":26.96287,"close":27.00684,"volume":394.07000732421875},{"timestamp":1742379180000,"open":27.00682,"high":27.14204,"low":26.96167,"close":26.9936,"volume":602.3400268554688},{"timestamp":1742379240000,"open":26.99395,"high":27.10839,"low":26.99159,"close":27.02827,"volume":309.4200134277344},{"timestamp":1742379300000,"open":27.02831,"high":27.21564,"low":27.00137,"close":27.14926,"volume":383.8399963378906},{"timestamp":1742379360000,"open":27.14978,"high":27.18554,"low":27.03112,"close":27.05087,"volume":345.5199890136719},{"timestamp":1742379420000,"open":27.0524,"high":27.18952,"low":27.0465,"close":27.1725,"volume":244.2100067138672},{"timestamp":1742379480000,"open":27.1725,"high":27.17284,"low":27.03501,"close":27.05076,"volume":432.94000244140625},{"timestamp":1742379540000,"open":27.04943,"high":27.15546,"low":27.04211,"close":27.05458,"volume":100.56999969482422},{"timestamp":1742379600000,"open":27.05434,"high":27.17502,"low":27.05029,"close":27.16376,"volume":253.4499969482422},{"timestamp":1742379660000,"open":27.16376,"high":27.18984,"low":27.03532,"close":27.05818,"volume":411.5199890136719},{"timestamp":1742379720000,"open":27.05835,"high":27.14371,"low":26.97274,"close":26.99272,"volume":278.9100036621094},{"timestamp":1742379780000,"open":26.99272,"high":27.04826,"low":26.86605,"close":26.98405,"volume":379.69000244140625},{"timestamp":1742379840000,"open":26.97849,"high":26.98652,"low":26.83772,"close":26.89512,"volume":371.04998779296875},{"timestamp":1742379900000,"open":26.89512,"high":27.01912,"low":26.81985,"close":26.95175,"volume":466.010009765625},{"timestamp":1742379960000,"open":26.79348,"high":26.9851,"low":26.79348,"close":26.84085,"volume":281.3399963378906},{"timestamp":1742380020000,"open":26.84085,"high":26.98104,"low":26.8396,"close":26.97524,"volume":325.5400085449219},{"timestamp":1742380080000,"open":26.8906,"high":27.00933,"low":26.86942,"close":27.0067,"volume":265.010009765625},{"timestamp":1742380140000,"open":27.00705,"high":27.04952,"low":26.88192,"close":27.02992,"volume":305.69000244140625},{"timestamp":1742380200000,"open":27.00678,"high":27.03442,"low":26.99927,"close":27.02101,"volume":375.2099914550781},{"timestamp":1742380260000,"open":27.0217,"high":27.04835,"low":27.01575,"close":27.04809,"volume":371.4200134277344},{"timestamp":1742380320000,"open":27.0481,"high":27.05225,"low":26.91347,"close":26.92011,"volume":257.19000244140625},{"timestamp":1742380380000,"open":26.91836,"high":27.01133,"low":26.89363,"close":26.89363,"volume":344.3599853515625},{"timestamp":1742380440000,"open":26.9025,"high":26.90902,"low":26.89553,"close":26.90902,"volume":292.0400085449219},{"timestamp":1742380500000,"open":26.90877,"high":27.00713,"low":26.90175,"close":26.97724,"volume":311.6099853515625},{"timestamp":1742380560000,"open":26.97672,"high":27.00719,"low":26.87092,"close":26.95537,"volume":243.3800048828125},{"timestamp":1742380620000,"open":26.95554,"high":26.96439,"low":26.88225,"close":26.88649,"volume":271.739990234375},{"timestamp":1742380680000,"open":26.88624,"high":26.93882,"low":26.81581,"close":26.86801,"volume":218.44000244140625},{"timestamp":1742380740000,"open":26.86869,"high":26.88964,"low":26.78088,"close":26.82912,"volume":575.2000122070312},{"timestamp":1742380800000,"open":26.83588,"high":26.84491,"low":26.71632,"close":26.71632,"volume":728.7100219726562},{"timestamp":1742380860000,"open":26.74251,"high":26.74428,"low":26.58504,"close":26.61472,"volume":545.530029296875},{"timestamp":1742380920000,"open":26.61472,"high":26.63667,"low":26.61472,"close":26.62657,"volume":523.02001953125},{"timestamp":1742380980000,"open":26.6264,"high":26.6401,"low":26.50846,"close":26.63338,"volume":256.19000244140625},{"timestamp":1742381040000,"open":26.63338,"high":26.73184,"low":26.52894,"close":26.58022,"volume":440.489990234375},{"timestamp":1742381100000,"open":26.582,"high":26.75175,"low":26.58166,"close":26.71885,"volume":429.80999755859375},{"timestamp":1742381160000,"open":26.71851,"high":26.74835,"low":26.6533,"close":26.69481,"volume":394.1600036621094},{"timestamp":1742381220000,"open":26.69481,"high":26.78312,"low":26.67981,"close":26.71352,"volume":577.2000122070312},{"timestamp":1742381280000,"open":26.71584,"high":26.84715,"low":26.68011,"close":26.82861,"volume":610.9099731445312},{"timestamp":1742381340000,"open":26.82861,"high":26.84199,"low":26.75662,"close":26.76381,"volume":246.27000427246094},{"timestamp":1742381400000,"open":26.83891,"high":26.85197,"low":26.75489,"close":26.80333,"volume":314.6000061035156},{"timestamp":1742381460000,"open":26.80333,"high":26.81292,"low":26.70577,"close":26.71583,"volume":334.29998779296875},{"timestamp":1742381520000,"open":26.71577,"high":26.78046,"low":26.66238,"close":26.68436,"volume":270.5799865722656},{"timestamp":1742381580000,"open":26.68418,"high":26.7793,"low":26.67569,"close":26.76113,"volume":374.989990234375},{"timestamp":1742381640000,"open":26.76046,"high":26.77392,"low":26.70549,"close":26.71905,"volume":523.02001953125},{"timestamp":1742381700000,"open":26.71875,"high":26.79414,"low":26.67471,"close":26.72843,"volume":501.8399963378906},{"timestamp":1742381760000,"open":26.72825,"high":26.73966,"low":26.68488,"close":26.7066,"volume":262.25},{"timestamp":1742381820000,"open":26.70705,"high":26.79735,"low":26.66562,"close":26.72429,"volume":244.22999572753906},{"timestamp":1742381880000,"open":26.72429,"high":26.772,"low":26.72332,"close":26.77194,"volume":416.8999938964844},{"timestamp":1742381940000,"open":26.77203,"high":26.80311,"low":26.72411,"close":26.76993,"volume":583.6599731445312},{"timestamp":1742382000000,"open":26.76993,"high":26.77853,"low":26.68303,"close":26.73412,"volume":462.04998779296875},{"timestamp":1742382060000,"open":26.73378,"high":26.77168,"low":26.65729,"close":26.6782,"volume":454.75},{"timestamp":1742382120000,"open":26.67803,"high":26.76825,"low":26.67612,"close":26.73922,"volume":444.0199890136719},{"timestamp":1742382180000,"open":26.73922,"high":26.763,"low":26.67417,"close":26.75261,"volume":224.36000061035156},{"timestamp":1742382240000,"open":26.75277,"high":26.78367,"low":26.73889,"close":26.78196,"volume":200.8699951171875},{"timestamp":1742382300000,"open":26.78186,"high":26.78252,"low":26.77741,"close":26.78046,"volume":333.5199890136719},{"timestamp":1742382360000,"open":26.78046,"high":26.78449,"low":26.72404,"close":26.75882,"volume":530.5999755859375},{"timestamp":1742382420000,"open":26.75848,"high":26.76966,"low":26.73728,"close":26.76108,"volume":674.6199951171875},{"timestamp":1742382480000,"open":26.76279,"high":26.77014,"low":26.72581,"close":26.73741,"volume":591.239990234375},{"timestamp":1742382540000,"open":26.73328,"high":26.75988,"low":26.73328,"close":26.73853,"volume":394.1600036621094},{"timestamp":1742382600000,"open":26.73848,"high":26.75786,"low":26.73708,"close":26.7566,"volume":424.4800109863281},{"timestamp":1742382660000,"open":26.75641,"high":26.77481,"low":26.71554,"close":26.71931,"volume":632.9299926757812},{"timestamp":1742382720000,"open":26.73997,"high":26.74026,"low":26.69774,"close":26.70782,"volume":469.9599914550781},{"timestamp":1742382780000,"open":26.708,"high":26.74344,"low":26.67588,"close":26.72188,"volume":617.77001953125},{"timestamp":1742382840000,"open":26.72171,"high":26.76522,"low":26.69981,"close":26.69981,"volume":530.5999755859375},{"timestamp":1742382900000,"open":26.6989,"high":26.72358,"low":26.69559,"close":26.72057,"volume":413.1099853515625},{"timestamp":1742382960000,"open":26.72073,"high":26.74871,"low":26.68672,"close":26.73473,"volume":682.2000122070312},{"timestamp":1742383020000,"open":26.73482,"high":26.73523,"low":26.7032,"close":26.70438,"volume":390.3699951171875},{"timestamp":1742383080000,"open":26.70456,"high":26.71729,"low":26.68895,"close":26.69713,"volume":329.7300109863281},{"timestamp":1742383140000,"open":26.69713,"high":26.69786,"low":26.65839,"close":26.67924,"volume":328.3500061035156},{"timestamp":1742383200000,"open":26.67941,"high":26.69425,"low":26.62358,"close":26.62773,"volume":492.3999938964844},{"timestamp":1742383260000,"open":26.62687,"high":26.67501,"low":26.58306,"close":26.60387,"volume":701.9500122070312},{"timestamp":1742383320000,"open":26.60661,"high":26.62086,"low":26.51543,"close":26.51628,"volume":443.2799987792969},{"timestamp":1742383380000,"open":26.51526,"high":26.66927,"low":26.51475,"close":26.61678,"volume":541.719970703125},{"timestamp":1742383440000,"open":26.61685,"high":26.66387,"low":26.55204,"close":26.6612,"volume":460.239990234375},{"timestamp":1742383500000,"open":26.66118,"high":26.67562,"low":26.50024,"close":26.64591,"volume":528.7000122070312},{"timestamp":1742383560000,"open":26.64591,"high":26.64709,"low":26.52188,"close":26.61597,"volume":485.80999755859375},{"timestamp":1742383620000,"open":26.61619,"high":26.64715,"low":26.51999,"close":26.60922,"volume":473.7300109863281},{"timestamp":1742383680000,"open":26.60444,"high":26.63743,"low":26.55124,"close":26.63743,"volume":494.94000244140625},{"timestamp":1742383740000,"open":26.5492,"high":26.62029,"low":26.54665,"close":26.61892,"volume":344.5},{"timestamp":1742383800000,"open":26.61913,"high":26.63041,"low":26.5412,"close":26.55173,"volume":236.80999755859375},{"timestamp":1742383860000,"open":26.55149,"high":26.56648,"low":26.5464,"close":26.55014,"volume":48.09000015258789},{"timestamp":1742383920000,"open":26.55446,"high":26.67687,"low":26.55392,"close":26.65166,"volume":483.1600036621094},{"timestamp":1742383980000,"open":26.65097,"high":26.69005,"low":26.64496,"close":26.64584,"volume":661.5499877929688},{"timestamp":1742384040000,"open":26.64575,"high":26.66096,"low":26.56548,"close":26.56772,"volume":452.4200134277344},{"timestamp":1742384100000,"open":26.56738,"high":26.58319,"low":26.56658,"close":26.57087,"volume":764.8699951171875},{"timestamp":1742384160000,"open":26.57203,"high":26.66871,"low":26.57015,"close":26.6686,"volume":518.6900024414062},{"timestamp":1742384220000,"open":26.66864,"high":26.66917,"low":26.66021,"close":26.66021,"volume":641.3499755859375},{"timestamp":1742384280000,"open":26.66,"high":26.6828,"low":26.63042,"close":26.66993,"volume":652.8099975585938},{"timestamp":1742384340000,"open":26.67104,"high":26.67525,"low":26.63393,"close":26.64174,"volume":738.6900024414062},{"timestamp":1742384400000,"open":26.64166,"high":26.65868,"low":26.61677,"close":26.65806,"volume":697.0999755859375},{"timestamp":1742384460000,"open":26.65805,"high":26.67181,"low":26.64414,"close":26.66326,"volume":531.72998046875},{"timestamp":1742384520000,"open":26.66338,"high":26.68016,"low":26.66085,"close":26.6614,"volume":428.2699890136719},{"timestamp":1742384580000,"open":26.66122,"high":26.67855,"low":26.62556,"close":26.63292,"volume":382.7900085449219},{"timestamp":1742384640000,"open":26.65856,"high":26.68639,"low":26.61514,"close":26.63741,"volume":429.7300109863281},{"timestamp":1742384700000,"open":26.63792,"high":26.66318,"low":26.63792,"close":26.6589,"volume":545.760009765625},{"timestamp":1742384760000,"open":26.65848,"high":26.67319,"low":26.64335,"close":26.66434,"volume":481.3299865722656},{"timestamp":1742384820000,"open":26.66432,"high":26.66457,"low":26.65574,"close":26.65612,"volume":469.9599914550781},{"timestamp":1742384880000,"open":26.65601,"high":26.65694,"low":26.6494,"close":26.65259,"volume":420.69000244140625},{"timestamp":1742384940000,"open":26.6526,"high":26.65743,"low":26.64679,"close":26.64806,"volume":333.5199890136719},{"timestamp":1742385000000,"open":26.64806,"high":26.65802,"low":26.64775,"close":26.65226,"volume":549.5499877929688},{"timestamp":1742385060000,"open":26.6526,"high":26.65642,"low":26.64964,"close":26.65564,"volume":500.2799987792969},{"timestamp":1742385120000,"open":26.65562,"high":26.67798,"low":26.58847,"close":26.58847,"volume":404.25},{"timestamp":1742385180000,"open":26.58893,"high":26.66488,"low":26.58893,"close":26.6073,"volume":393.2200012207031},{"timestamp":1742385240000,"open":26.60745,"high":26.68258,"low":26.60385,"close":26.61124,"volume":205.82000732421875},{"timestamp":1742385300000,"open":26.66852,"high":26.67572,"low":26.59722,"close":26.62429,"volume":409.7799987792969},{"timestamp":1742385360000,"open":26.62431,"high":26.62438,"low":26.55747,"close":26.59903,"volume":767.25},{"timestamp":1742385420000,"open":26.59886,"high":26.61817,"low":26.59886,"close":26.61494,"volume":712.52001953125},{"timestamp":1742385480000,"open":26.61494,"high":26.62324,"low":26.55114,"close":26.61787,"volume":553.3300170898438},{"timestamp":1742385540000,"open":26.61769,"high":26.62133,"low":26.51894,"close":26.51894,"volume":428.0799865722656},{"timestamp":1742385600000,"open":26.51843,"high":26.53975,"low":26.51843,"close":26.53343,"volume":597.7999877929688},{"timestamp":1742385660000,"open":26.53309,"high":26.57905,"low":26.50738,"close":26.5116,"volume":887.3800048828125},{"timestamp":1742385720000,"open":26.54776,"high":26.54776,"low":26.52897,"close":26.53802,"volume":477.5400085449219},{"timestamp":1742385780000,"open":26.53836,"high":26.57929,"low":26.48396,"close":26.48569,"volume":484.8299865722656},{"timestamp":1742385840000,"open":26.48552,"high":26.57308,"low":26.48552,"close":26.55133,"volume":634.4000244140625},{"timestamp":1742385900000,"open":26.55123,"high":26.57001,"low":26.49878,"close":26.55391,"volume":653.1400146484375},{"timestamp":1742385960000,"open":26.55391,"high":26.56294,"low":26.4952,"close":26.55561,"volume":542.9600219726562},{"timestamp":1742386020000,"open":26.5556,"high":26.55954,"low":26.54133,"close":26.54133,"volume":424.4800109863281},{"timestamp":1742386080000,"open":26.54031,"high":26.55633,"low":26.49704,"close":26.54034,"volume":546.7899780273438},{"timestamp":1742386140000,"open":26.54019,"high":26.54619,"low":26.49652,"close":26.49652,"volume":819.3699951171875},{"timestamp":1742386200000,"open":26.49788,"high":26.55326,"low":26.4972,"close":26.55326,"volume":617.25},{"timestamp":1742386260000,"open":26.5529,"high":26.55378,"low":26.54904,"close":26.55154,"volume":701.9500122070312},{"timestamp":1742386320000,"open":26.55203,"high":26.55547,"low":26.50063,"close":26.55542,"volume":739.9000244140625},{"timestamp":1742386380000,"open":26.55539,"high":26.56638,"low":26.55352,"close":26.55382,"volume":727.2000122070312},{"timestamp":1742386440000,"open":26.55357,"high":26.55424,"low":26.55065,"close":26.55375,"volume":575.7000122070312},{"timestamp":1742386500000,"open":26.55378,"high":26.56569,"low":26.50258,"close":26.50258,"volume":426.989990234375},{"timestamp":1742386560000,"open":26.50272,"high":26.50367,"low":26.50104,"close":26.50197,"volume":818.3200073242188},{"timestamp":1742386620000,"open":26.50163,"high":26.56056,"low":26.50109,"close":26.50705,"volume":592.969970703125},{"timestamp":1742386680000,"open":26.50739,"high":26.58295,"low":26.48946,"close":26.50195,"volume":551.8800048828125},{"timestamp":1742386740000,"open":26.50195,"high":26.56136,"low":26.50093,"close":26.55404,"volume":354.8999938964844},{"timestamp":1742386800000,"open":26.55408,"high":26.56189,"low":26.52815,"close":26.53215,"volume":971.02001953125},{"timestamp":1742386860000,"open":26.53223,"high":26.54559,"low":26.52297,"close":26.54458,"volume":668.1599731445312},{"timestamp":1742386920000,"open":26.54458,"high":26.54805,"low":26.48556,"close":26.49737,"volume":489.04998779296875},{"timestamp":1742386980000,"open":26.49681,"high":26.56413,"low":26.49591,"close":26.56344,"volume":348.1000061035156},{"timestamp":1742387040000,"open":26.56376,"high":26.56471,"low":26.48206,"close":26.49662,"volume":312.739990234375},{"timestamp":1742387100000,"open":26.49711,"high":26.55614,"low":26.49711,"close":26.55434,"volume":535.8099975585938},{"timestamp":1742387160000,"open":26.55457,"high":26.55657,"low":26.54136,"close":26.54635,"volume":1010},{"timestamp":1742387220000,"open":26.54637,"high":26.55874,"low":26.54045,"close":26.55463,"volume":782.75},{"timestamp":1742387280000,"open":26.55439,"high":26.55477,"low":26.53551,"close":26.53817,"volume":807.030029296875},{"timestamp":1742387340000,"open":26.53815,"high":26.55288,"low":26.53497,"close":26.54139,"volume":511.5400085449219},{"timestamp":1742387400000,"open":26.54139,"high":26.54567,"low":26.53977,"close":26.54322,"volume":500.2799987792969},{"timestamp":1742387460000,"open":26.54363,"high":26.54508,"low":26.54121,"close":26.54427,"volume":382.7900085449219},{"timestamp":1742387520000,"open":26.54362,"high":26.54486,"low":26.54202,"close":26.54228,"volume":413.1099853515625},{"timestamp":1742387580000,"open":26.54227,"high":26.54504,"low":26.49488,"close":26.4961,"volume":753.8200073242188},{"timestamp":1742387640000,"open":26.49627,"high":26.49918,"low":26.45011,"close":26.45212,"volume":667.0399780273438},{"timestamp":1742387700000,"open":26.45351,"high":26.45653,"low":26.35823,"close":26.37371,"volume":594.1099853515625},{"timestamp":1742387760000,"open":26.37371,"high":26.45525,"low":26.37371,"close":26.43008,"volume":541.969970703125},{"timestamp":1742387820000,"open":26.43049,"high":26.44835,"low":26.38362,"close":26.43997,"volume":586.5499877929688},{"timestamp":1742387880000,"open":26.44,"high":26.44417,"low":26.4062,"close":26.42272,"volume":549.5499877929688},{"timestamp":1742387940000,"open":26.42272,"high":26.43801,"low":26.38708,"close":26.4331,"volume":383.1400146484375},{"timestamp":1742388000000,"open":26.43259,"high":26.4577,"low":26.38905,"close":26.44154,"volume":410.30999755859375},{"timestamp":1742388060000,"open":26.44171,"high":26.46801,"low":26.3894,"close":26.41107,"volume":244.75},{"timestamp":1742388120000,"open":26.41157,"high":26.47313,"low":26.40207,"close":26.44507,"volume":485.9800109863281},{"timestamp":1742388180000,"open":26.44497,"high":26.48918,"low":26.39885,"close":26.42196,"volume":220},{"timestamp":1742388240000,"open":26.42213,"high":26.47914,"low":26.40509,"close":26.42701,"volume":275.9200134277344},{"timestamp":1742388300000,"open":26.42668,"high":26.47687,"low":26.40475,"close":26.4477,"volume":383.17999267578125},{"timestamp":1742388360000,"open":26.45272,"high":26.52807,"low":26.44482,"close":26.51525,"volume":394.739990234375},{"timestamp":1742388420000,"open":26.51512,"high":26.55004,"low":26.51256,"close":26.54926,"volume":748.8200073242188},{"timestamp":1742388480000,"open":26.54922,"high":26.54941,"low":26.54471,"close":26.54683,"volume":492.70001220703125},{"timestamp":1742388540000,"open":26.54679,"high":26.55199,"low":26.54515,"close":26.54892,"volume":526.8099975585938},{"timestamp":1742388600000,"open":26.54875,"high":26.55045,"low":26.5337,"close":26.54202,"volume":617.760009765625},{"timestamp":1742388660000,"open":26.54151,"high":26.54151,"low":26.53369,"close":26.53548,"volume":579.8699951171875},{"timestamp":1742388720000,"open":26.53532,"high":26.5568,"low":26.52882,"close":26.55326,"volume":610.1900024414062},{"timestamp":1742388780000,"open":26.55322,"high":26.55922,"low":26.55262,"close":26.55922,"volume":492.70001220703125},{"timestamp":1742388840000,"open":26.5599,"high":26.5599,"low":26.53614,"close":26.55073,"volume":500.2799987792969},{"timestamp":1742388900000,"open":26.55077,"high":26.55191,"low":26.54148,"close":26.54338,"volume":621.5599975585938},{"timestamp":1742388960000,"open":26.54333,"high":26.54763,"low":26.54284,"close":26.54422,"volume":632.9299926757812},{"timestamp":1742389020000,"open":26.54388,"high":26.54964,"low":26.5367,"close":26.54794,"volume":780.739990234375},{"timestamp":1742389080000,"open":26.54826,"high":26.55471,"low":26.52609,"close":26.5274,"volume":670.8300170898438},{"timestamp":1742389140000,"open":26.52735,"high":26.547,"low":26.5146,"close":26.53785,"volume":712.52001953125},{"timestamp":1742389200000,"open":26.53807,"high":26.5526,"low":26.53773,"close":26.54672,"volume":515.4400024414062},{"timestamp":1742389260000,"open":26.54642,"high":26.54966,"low":26.5403,"close":26.54152,"volume":435.8500061035156},{"timestamp":1742389320000,"open":26.54135,"high":26.54236,"low":26.42953,"close":26.45357,"volume":568.6300048828125},{"timestamp":1742389380000,"open":26.47136,"high":26.53725,"low":26.4551,"close":26.46902,"volume":161.8300018310547},{"timestamp":1742389440000,"open":26.46805,"high":26.47689,"low":26.45626,"close":26.47642,"volume":120.33000183105469},{"timestamp":1742389500000,"open":26.47659,"high":26.48006,"low":26.47423,"close":26.48006,"volume":200.80999755859375},{"timestamp":1742389560000,"open":26.48023,"high":26.48682,"low":26.47083,"close":26.48338,"volume":151.86000061035156},{"timestamp":1742389620000,"open":26.48338,"high":26.51158,"low":26.48229,"close":26.50861,"volume":63.189998626708984},{"timestamp":1742389680000,"open":26.50861,"high":26.51417,"low":26.47434,"close":26.4853,"volume":152.1699981689453},{"timestamp":1742389740000,"open":26.48531,"high":26.48629,"low":26.47077,"close":26.47101,"volume":229.19000244140625},{"timestamp":1742389800000,"open":26.47118,"high":26.48578,"low":26.47067,"close":26.48553,"volume":155.4499969482422},{"timestamp":1742389860000,"open":26.48626,"high":26.49303,"low":26.48577,"close":26.4901,"volume":210.60000610351562},{"timestamp":1742389920000,"open":26.48937,"high":26.49056,"low":26.475,"close":26.48479,"volume":199.02000427246094},{"timestamp":1742389980000,"open":26.48505,"high":26.48862,"low":26.48471,"close":26.48739,"volume":158.8699951171875},{"timestamp":1742390040000,"open":26.48807,"high":26.48807,"low":26.47641,"close":26.48142,"volume":285.4800109863281},{"timestamp":1742390100000,"open":26.48142,"high":26.48668,"low":26.4766,"close":26.48156,"volume":168.2899932861328},{"timestamp":1742390160000,"open":26.4819,"high":26.54054,"low":26.48099,"close":26.53746,"volume":385.8299865722656},{"timestamp":1742390220000,"open":26.53756,"high":26.54457,"low":26.52953,"close":26.53983,"volume":707.2000122070312},{"timestamp":1742390280000,"open":26.54089,"high":26.54536,"low":26.53623,"close":26.53757,"volume":752.4500122070312},{"timestamp":1742390340000,"open":26.53764,"high":26.54029,"low":26.47786,"close":26.4781,"volume":779.47998046875},{"timestamp":1742390400000,"open":26.47776,"high":26.48429,"low":26.47644,"close":26.48046,"volume":861.4199829101562},{"timestamp":1742390460000,"open":26.4807,"high":26.54182,"low":26.47538,"close":26.53799,"volume":1354.550048828125},{"timestamp":1742390520000,"open":26.53795,"high":26.54739,"low":26.47334,"close":26.47732,"volume":825.3300170898438},{"timestamp":1742390580000,"open":26.46652,"high":26.48293,"low":26.46567,"close":26.48008,"volume":613.6500244140625},{"timestamp":1742390640000,"open":26.48176,"high":26.48374,"low":26.4745,"close":26.47662,"volume":248.27000427246094},{"timestamp":1742390700000,"open":26.47723,"high":26.48056,"low":26.47568,"close":26.47696,"volume":153.52999877929688},{"timestamp":1742390760000,"open":26.47662,"high":26.48215,"low":26.47542,"close":26.47771,"volume":206.07000732421875},{"timestamp":1742390820000,"open":26.47788,"high":26.4791,"low":26.47507,"close":26.47578,"volume":225.83999633789062},{"timestamp":1742390880000,"open":26.4755,"high":26.47649,"low":26.46748,"close":26.47153,"volume":173.9499969482422},{"timestamp":1742390940000,"open":26.47263,"high":26.4792,"low":26.46813,"close":26.47801,"volume":177.16000366210938},{"timestamp":1742391000000,"open":26.47679,"high":26.4816,"low":26.47549,"close":26.48067,"volume":434.44000244140625},{"timestamp":1742391060000,"open":26.48016,"high":26.48356,"low":26.4686,"close":26.47349,"volume":346.55999755859375},{"timestamp":1742391120000,"open":26.47332,"high":26.49508,"low":26.47268,"close":26.49265,"volume":215.77000427246094},{"timestamp":1742391180000,"open":26.49299,"high":26.56598,"low":26.49162,"close":26.49179,"volume":723.75},{"timestamp":1742391240000,"open":26.49106,"high":26.49823,"low":26.49046,"close":26.49823,"volume":515.719970703125},{"timestamp":1742391300000,"open":26.4984,"high":26.50017,"low":26.4933,"close":26.49435,"volume":525.3900146484375},{"timestamp":1742391360000,"open":26.49469,"high":26.56949,"low":26.4912,"close":26.56858,"volume":612.8699951171875},{"timestamp":1742391420000,"open":26.56804,"high":26.57083,"low":26.49522,"close":26.49564,"volume":551.2100219726562},{"timestamp":1742391480000,"open":26.49632,"high":26.50332,"low":26.49539,"close":26.49919,"volume":635.739990234375},{"timestamp":1742391540000,"open":26.49919,"high":26.57211,"low":26.49902,"close":26.56892,"volume":599.0900268554688},{"timestamp":1742391600000,"open":26.56697,"high":26.58027,"low":26.56598,"close":26.58027,"volume":944.3499755859375},{"timestamp":1742391660000,"open":26.58035,"high":26.58555,"low":26.57307,"close":26.57344,"volume":838.2999877929688},{"timestamp":1742391720000,"open":26.57343,"high":26.57956,"low":26.57307,"close":26.57574,"volume":994.8499755859375},{"timestamp":1742391780000,"open":26.5757,"high":26.57649,"low":26.56788,"close":26.57213,"volume":838.2999877929688},{"timestamp":1742391840000,"open":26.57361,"high":26.57803,"low":26.56696,"close":26.575,"volume":684.2899780273438},{"timestamp":1742391900000,"open":26.57415,"high":26.57519,"low":26.56673,"close":26.56986,"volume":979.7000122070312},{"timestamp":1742391960000,"open":26.57037,"high":26.57491,"low":26.56592,"close":26.57186,"volume":1035.25},{"timestamp":1742392020000,"open":26.57173,"high":26.57939,"low":26.57002,"close":26.5767,"volume":929.2000122070312},{"timestamp":1742392080000,"open":26.57567,"high":26.58131,"low":26.57348,"close":26.57505,"volume":919.0999755859375},{"timestamp":1742392140000,"open":26.57498,"high":26.57599,"low":26.56563,"close":26.57234,"volume":752.4500122070312},{"timestamp":1742392200000,"open":26.57251,"high":26.57343,"low":26.56858,"close":26.56952,"volume":752.4500122070312},{"timestamp":1742392260000,"open":26.56884,"high":26.57179,"low":26.56465,"close":26.56652,"volume":671.6500244140625},{"timestamp":1742392320000,"open":26.56708,"high":26.56993,"low":26.56292,"close":26.56466,"volume":732.25},{"timestamp":1742392380000,"open":26.56483,"high":26.56741,"low":26.56141,"close":26.56649,"volume":727.2000122070312},{"timestamp":1742392440000,"open":26.56645,"high":26.57427,"low":26.49444,"close":26.49444,"volume":969.6799926757812},{"timestamp":1742392500000,"open":26.49468,"high":26.57315,"low":26.49267,"close":26.57276,"volume":1227.219970703125},{"timestamp":1742392560000,"open":26.57301,"high":26.57702,"low":26.56397,"close":26.57574,"volume":893.8499755859375},{"timestamp":1742392620000,"open":26.57578,"high":26.58745,"low":26.57544,"close":26.5819,"volume":959.5},{"timestamp":1742392680000,"open":26.58185,"high":26.58999,"low":26.58018,"close":26.58882,"volume":898.9000244140625},{"timestamp":1742392740000,"open":26.58865,"high":26.59067,"low":26.57517,"close":26.57651,"volume":813.0499877929688},{"timestamp":1742392800000,"open":26.57668,"high":26.58794,"low":26.57352,"close":26.58503,"volume":828.2000122070312},{"timestamp":1742392860000,"open":26.58503,"high":26.58961,"low":26.494,"close":26.58243,"volume":870.1500244140625},{"timestamp":1742392920000,"open":26.58236,"high":26.5883,"low":26.49533,"close":26.49878,"volume":673.030029296875},{"timestamp":1742392980000,"open":26.49861,"high":26.58908,"low":26.49398,"close":26.57871,"volume":1025.260009765625},{"timestamp":1742393040000,"open":26.57922,"high":26.58769,"low":26.4956,"close":26.50276,"volume":974.9600219726562},{"timestamp":1742393100000,"open":26.50273,"high":26.59363,"low":26.49961,"close":26.50081,"volume":952.6300048828125},{"timestamp":1742393160000,"open":26.50098,"high":26.59054,"low":26.49697,"close":26.50087,"volume":601.0900268554688},{"timestamp":1742393220000,"open":26.50062,"high":26.59557,"low":26.49785,"close":26.5868,"volume":847.760009765625},{"timestamp":1742393280000,"open":26.5868,"high":26.59721,"low":26.50012,"close":26.50243,"volume":1042.0999755859375},{"timestamp":1742393340000,"open":26.50192,"high":26.50489,"low":26.50192,"close":26.5047,"volume":760.030029296875},{"timestamp":1742393400000,"open":26.50436,"high":26.60013,"low":26.50098,"close":26.50658,"volume":905.3099975585938},{"timestamp":1742393460000,"open":26.50482,"high":26.59702,"low":26.49827,"close":26.49827,"volume":829.02001953125},{"timestamp":1742393520000,"open":26.4981,"high":26.49973,"low":26.49522,"close":26.49547,"volume":1116.8599853515625},{"timestamp":1742393580000,"open":26.49581,"high":26.49591,"low":26.48768,"close":26.48931,"volume":1222.5400390625},{"timestamp":1742393640000,"open":26.48955,"high":26.50143,"low":26.48882,"close":26.49927,"volume":556.6199951171875},{"timestamp":1742393700000,"open":26.49989,"high":26.50351,"low":26.49703,"close":26.50283,"volume":243.24000549316406},{"timestamp":1742393760000,"open":26.50266,"high":26.518,"low":26.50089,"close":26.5179,"volume":163.4499969482422},{"timestamp":1742393820000,"open":26.51815,"high":26.52182,"low":26.50565,"close":26.52073,"volume":249.35000610351562},{"timestamp":1742393880000,"open":26.52073,"high":26.61755,"low":26.52056,"close":26.61676,"volume":764.239990234375},{"timestamp":1742393940000,"open":26.61962,"high":26.61967,"low":26.5971,"close":26.59747,"volume":898.9000244140625},{"timestamp":1742394000000,"open":26.59765,"high":26.60636,"low":26.50666,"close":26.51677,"volume":346.1199951171875},{"timestamp":1742394060000,"open":26.51694,"high":26.51792,"low":26.48582,"close":26.50552,"volume":291.55999755859375},{"timestamp":1742394120000,"open":26.50577,"high":26.59658,"low":26.50543,"close":26.58631,"volume":1005.8300170898438},{"timestamp":1742394180000,"open":26.58665,"high":26.59043,"low":26.58031,"close":26.58906,"volume":721.030029296875},{"timestamp":1742394240000,"open":26.58978,"high":26.59119,"low":26.49807,"close":26.49935,"volume":255.6199951171875},{"timestamp":1742394300000,"open":26.49918,"high":26.58077,"low":26.49313,"close":26.57981,"volume":331.1000061035156},{"timestamp":1742394360000,"open":26.57926,"high":26.58364,"low":26.49804,"close":26.49892,"volume":339.489990234375},{"timestamp":1742394420000,"open":26.49916,"high":26.5918,"low":26.49781,"close":26.58647,"volume":1070.030029296875},{"timestamp":1742394480000,"open":26.58642,"high":26.59094,"low":26.57974,"close":26.58022,"volume":1065.550048828125},{"timestamp":1742394540000,"open":26.5798,"high":26.58921,"low":26.5798,"close":26.58584,"volume":924.1500244140625},{"timestamp":1742394600000,"open":26.58595,"high":26.59292,"low":26.58193,"close":26.59178,"volume":1100.9000244140625},{"timestamp":1742394660000,"open":26.59103,"high":26.59137,"low":26.49407,"close":26.50499,"volume":578.9199829101562},{"timestamp":1742394720000,"open":26.49731,"high":26.59653,"low":26.488,"close":26.59603,"volume":689.219970703125},{"timestamp":1742394780000,"open":26.59517,"high":26.59577,"low":26.49271,"close":26.49457,"volume":208.25},{"timestamp":1742394840000,"open":26.4944,"high":26.58019,"low":26.49136,"close":26.577,"volume":555.2999877929688},{"timestamp":1742394900000,"open":26.57688,"high":26.58066,"low":26.57436,"close":26.57937,"volume":823.1500244140625},{"timestamp":1742394960000,"open":26.57932,"high":26.59024,"low":26.57476,"close":26.58715,"volume":828.2000122070312},{"timestamp":1742395020000,"open":26.58966,"high":26.59079,"low":26.57198,"close":26.57452,"volume":707},{"timestamp":1742395080000,"open":26.57469,"high":26.57589,"low":26.48978,"close":26.49471,"volume":265.80999755859375},{"timestamp":1742395140000,"open":26.49471,"high":26.5753,"low":26.48908,"close":26.57312,"volume":324.75},{"timestamp":1742395200000,"open":26.57358,"high":26.58169,"low":26.57358,"close":26.57654,"volume":580.75},{"timestamp":1742395260000,"open":26.57654,"high":26.58437,"low":26.57109,"close":26.57942,"volume":742.3499755859375},{"timestamp":1742395320000,"open":26.57785,"high":26.58385,"low":26.57783,"close":26.5833,"volume":853.4500122070312},{"timestamp":1742395380000,"open":26.58313,"high":26.59291,"low":26.58097,"close":26.58953,"volume":767.5999755859375},{"timestamp":1742395440000,"open":26.58922,"high":26.59579,"low":26.58577,"close":26.59213,"volume":883.75},{"timestamp":1742395500000,"open":26.59232,"high":26.6185,"low":26.58215,"close":26.60949,"volume":1196.8499755859375},{"timestamp":1742395560000,"open":26.59916,"high":26.61556,"low":26.59193,"close":26.61131,"volume":1166.550048828125},{"timestamp":1742395620000,"open":26.5971,"high":26.62237,"low":26.58969,"close":26.6065,"volume":1186.75},{"timestamp":1742395680000,"open":26.59246,"high":26.62122,"low":26.58399,"close":26.60928,"volume":964.5499877929688},{"timestamp":1742395740000,"open":26.60872,"high":26.62666,"low":26.58846,"close":26.62666,"volume":1045.3499755859375},{"timestamp":1742395800000,"open":26.62649,"high":26.65221,"low":26.50771,"close":26.50897,"volume":512.5499877929688},{"timestamp":1742395860000,"open":26.50849,"high":26.61079,"low":26.50511,"close":26.51208,"volume":76.87999725341797},{"timestamp":1742395920000,"open":26.50427,"high":26.50566,"low":26.49223,"close":26.49266,"volume":318.17999267578125},{"timestamp":1742395980000,"open":26.49249,"high":26.60028,"low":26.48974,"close":26.49677,"volume":195.72000122070312},{"timestamp":1742396040000,"open":26.49628,"high":26.60348,"low":26.49269,"close":26.49725,"volume":250.38999938964844},{"timestamp":1742396100000,"open":26.4964,"high":26.49907,"low":26.48616,"close":26.4961,"volume":107.83000183105469},{"timestamp":1742396160000,"open":26.49576,"high":26.62269,"low":26.48861,"close":26.48934,"volume":302},{"timestamp":1742396220000,"open":26.48866,"high":26.48983,"low":26.48087,"close":26.48124,"volume":621.1099853515625},{"timestamp":1742396280000,"open":26.48107,"high":26.57724,"low":26.47487,"close":26.57616,"volume":355.7799987792969},{"timestamp":1742396340000,"open":26.57514,"high":26.57573,"low":26.45379,"close":26.50283,"volume":782.489990234375},{"timestamp":1742396400000,"open":26.50249,"high":26.51629,"low":26.49776,"close":26.51534,"volume":764.7999877929688},{"timestamp":1742396460000,"open":26.51215,"high":26.52571,"low":26.45128,"close":26.45128,"volume":762.8499755859375},{"timestamp":1742396520000,"open":26.4523,"high":26.47094,"low":26.45179,"close":26.47002,"volume":749.7000122070312},{"timestamp":1742396580000,"open":26.46989,"high":26.47943,"low":26.46947,"close":26.4766,"volume":381.7799987792969},{"timestamp":1742396640000,"open":26.47676,"high":26.48063,"low":26.47342,"close":26.47867,"volume":570.6599731445312},{"timestamp":1742396700000,"open":26.47854,"high":26.48178,"low":26.47518,"close":26.47615,"volume":593.4600219726562},{"timestamp":1742396760000,"open":26.47614,"high":26.48996,"low":26.47278,"close":26.48777,"volume":544.3200073242188},{"timestamp":1742396820000,"open":26.48777,"high":26.49286,"low":26.48345,"close":26.49146,"volume":491.3999938964844},{"timestamp":1742396880000,"open":26.4915,"high":26.51382,"low":26.4906,"close":26.51174,"volume":525.4199829101562},{"timestamp":1742396940000,"open":26.51103,"high":26.51902,"low":26.51093,"close":26.51293,"volume":597.239990234375},{"timestamp":1742397000000,"open":26.51326,"high":26.52954,"low":26.50632,"close":26.51811,"volume":578.3400268554688},{"timestamp":1742397060000,"open":26.51819,"high":26.51868,"low":26.51061,"close":26.51083,"volume":434.70001220703125},{"timestamp":1742397120000,"open":26.51013,"high":26.513,"low":26.50978,"close":26.51071,"volume":464.94000244140625},{"timestamp":1742397180000,"open":26.51073,"high":26.51473,"low":26.50556,"close":26.51471,"volume":495.7900085449219},{"timestamp":1742397240000,"open":26.51469,"high":26.52811,"low":26.51111,"close":26.52486,"volume":442.5400085449219},{"timestamp":1742397300000,"open":26.52537,"high":26.53077,"low":26.51012,"close":26.51149,"volume":532.97998046875},{"timestamp":1742397360000,"open":26.51155,"high":26.51306,"low":26.50397,"close":26.50593,"volume":703.989990234375},{"timestamp":1742397420000,"open":26.50559,"high":26.52664,"low":26.50559,"close":26.52305,"volume":337.2900085449219},{"timestamp":1742397480000,"open":26.52439,"high":26.52962,"low":26.52119,"close":26.52229,"volume":613.9600219726562},{"timestamp":1742397540000,"open":26.52229,"high":26.53224,"low":26.49657,"close":26.52413,"volume":596.239990234375},{"timestamp":1742397600000,"open":26.52379,"high":26.54123,"low":26.42982,"close":26.43767,"volume":425.6199951171875},{"timestamp":1742397660000,"open":26.43733,"high":26.43893,"low":26.41786,"close":26.42205,"volume":84.30000305175781},{"timestamp":1742397720000,"open":26.42132,"high":26.52582,"low":26.42084,"close":26.52526,"volume":70.58999633789062},{"timestamp":1742397780000,"open":26.52577,"high":26.52883,"low":26.52445,"close":26.52544,"volume":284.25},{"timestamp":1742397840000,"open":26.52552,"high":26.52608,"low":26.51934,"close":26.51934,"volume":420.69000244140625},{"timestamp":1742397900000,"open":26.51935,"high":26.52147,"low":26.51868,"close":26.5214,"volume":549.5499877929688},{"timestamp":1742397960000,"open":26.52133,"high":26.52668,"low":26.52032,"close":26.52363,"volume":538.1799926757812},{"timestamp":1742398020000,"open":26.52378,"high":26.53391,"low":26.52215,"close":26.53391,"volume":458.5899963378906},{"timestamp":1742398080000,"open":26.52989,"high":26.53109,"low":26.49903,"close":26.50122,"volume":466.1700134277344},{"timestamp":1742398140000,"open":26.50853,"high":26.51286,"low":26.50373,"close":26.50493,"volume":360.04998779296875},{"timestamp":1742398200000,"open":26.50432,"high":26.50689,"low":26.49936,"close":26.50227,"volume":526.8099975585938},{"timestamp":1742398260000,"open":26.50234,"high":26.50735,"low":26.50194,"close":26.50718,"volume":507.8599853515625},{"timestamp":1742398320000,"open":26.50721,"high":26.50889,"low":26.50507,"close":26.50688,"volume":454.6199951171875},{"timestamp":1742398380000,"open":26.50688,"high":26.51046,"low":26.50636,"close":26.50877,"volume":458.1499938964844},{"timestamp":1742398440000,"open":26.50843,"high":26.50843,"low":26.50155,"close":26.50226,"volume":430.9200134277344},{"timestamp":1742398500000,"open":26.50243,"high":26.50607,"low":26.39163,"close":26.49272,"volume":289.8800048828125},{"timestamp":1742398560000,"open":26.49306,"high":26.49735,"low":26.49303,"close":26.4972,"volume":185.22000122070312},{"timestamp":1742398620000,"open":26.49652,"high":26.49703,"low":26.39921,"close":26.42064,"volume":132.69000244140625},{"timestamp":1742398680000,"open":26.42063,"high":26.54881,"low":26.42063,"close":26.47496,"volume":437.8900146484375},{"timestamp":1742398740000,"open":26.47757,"high":26.4908,"low":26.39087,"close":26.39259,"volume":418.6300048828125},{"timestamp":1742398800000,"open":26.39242,"high":26.49934,"low":26.39132,"close":26.39188,"volume":141.10000610351562},{"timestamp":1742398860000,"open":26.39222,"high":26.49647,"low":26.38363,"close":26.4963,"volume":168.1999969482422},{"timestamp":1742398920000,"open":26.4963,"high":26.4963,"low":26.4382,"close":26.44509,"volume":303.20001220703125},{"timestamp":1742398980000,"open":26.44492,"high":26.46795,"low":26.44153,"close":26.44216,"volume":572.2899780273438},{"timestamp":1742399040000,"open":26.44204,"high":26.44553,"low":26.34869,"close":26.34869,"volume":331.3699951171875},{"timestamp":1742399100000,"open":26.34874,"high":26.45538,"low":26.34648,"close":26.45527,"volume":171.9499969482422},{"timestamp":1742399160000,"open":26.45526,"high":26.45797,"low":26.4025,"close":26.41373,"volume":560.9199829101562},{"timestamp":1742399220000,"open":26.4139,"high":26.41487,"low":26.34577,"close":26.36838,"volume":685.989990234375},{"timestamp":1742399280000,"open":26.36831,"high":26.37188,"low":26.29853,"close":26.34939,"volume":407.1499938964844},{"timestamp":1742399340000,"open":26.34973,"high":26.37656,"low":26.31776,"close":26.33116,"volume":152.42999267578125},{"timestamp":1742399400000,"open":26.33054,"high":26.41026,"low":26.30468,"close":26.41026,"volume":165.9499969482422},{"timestamp":1742399460000,"open":26.40979,"high":26.43765,"low":26.38769,"close":26.39626,"volume":416.8999938964844},{"timestamp":1742399520000,"open":26.39625,"high":26.416,"low":26.39283,"close":26.41141,"volume":378.29998779296875},{"timestamp":1742399580000,"open":26.41107,"high":26.41214,"low":26.33401,"close":26.33455,"volume":491.3999938964844},{"timestamp":1742399640000,"open":26.33666,"high":26.34343,"low":26.32549,"close":26.32549,"volume":587.1900024414062},{"timestamp":1742399700000,"open":26.32575,"high":26.34598,"low":26.23307,"close":26.26901,"volume":483.7300109863281},{"timestamp":1742399760000,"open":26.23926,"high":26.387,"low":26.2361,"close":26.36768,"volume":370.6400146484375},{"timestamp":1742399820000,"open":26.36796,"high":26.3719,"low":26.32767,"close":26.36943,"volume":811.3400268554688},{"timestamp":1742399880000,"open":26.36941,"high":26.38209,"low":26.34976,"close":26.38192,"volume":837.9000244140625},{"timestamp":1742399940000,"open":26.38141,"high":26.38176,"low":26.3525,"close":26.36138,"volume":721.97998046875},{"timestamp":1742400000000,"open":26.36136,"high":26.37376,"low":26.35936,"close":26.37252,"volume":563.219970703125},{"timestamp":1742400060000,"open":26.37235,"high":26.37513,"low":26.36855,"close":26.36906,"volume":551.8800048828125},{"timestamp":1742400120000,"open":26.36922,"high":26.37162,"low":26.36329,"close":26.36437,"volume":362.8800048828125},{"timestamp":1742400180000,"open":26.36454,"high":26.36671,"low":26.35594,"close":26.3595,"volume":404.4599914550781},{"timestamp":1742400240000,"open":26.35907,"high":26.36594,"low":26.35812,"close":26.36594,"volume":608.5800170898438},{"timestamp":1742400300000,"open":26.36543,"high":26.37486,"low":26.36366,"close":26.36974,"volume":378},{"timestamp":1742400360000,"open":26.36872,"high":26.39015,"low":26.36338,"close":26.37484,"volume":378},{"timestamp":1742400420000,"open":26.37464,"high":26.3843,"low":26.37266,"close":26.38207,"volume":635.0399780273438},{"timestamp":1742400480000,"open":26.38197,"high":26.38271,"low":26.37842,"close":26.38091,"volume":510.29998779296875},{"timestamp":1742400540000,"open":26.38109,"high":26.39096,"low":26.37823,"close":26.39029,"volume":536.760009765625},{"timestamp":1742400600000,"open":26.39046,"high":26.39314,"low":26.36697,"close":26.36697,"volume":396.8999938964844},{"timestamp":1742400660000,"open":26.36703,"high":26.36923,"low":26.36398,"close":26.36432,"volume":480.05999755859375},{"timestamp":1742400720000,"open":26.36427,"high":26.36865,"low":26.35799,"close":26.36191,"volume":510.29998779296875},{"timestamp":1742400780000,"open":26.36224,"high":26.36719,"low":26.35966,"close":26.36691,"volume":268.3800048828125},{"timestamp":1742400840000,"open":26.36687,"high":26.37136,"low":26.3609,"close":26.36468,"volume":340.20001220703125},{"timestamp":1742400900000,"open":26.27841,"high":26.36385,"low":26.27476,"close":26.27543,"volume":352.6700134277344},{"timestamp":1742400960000,"open":26.2756,"high":26.2792,"low":26.2565,"close":26.25786,"volume":154.52999877929688},{"timestamp":1742401020000,"open":26.25819,"high":26.2639,"low":26.25436,"close":26.2547,"volume":141.75},{"timestamp":1742401080000,"open":26.25445,"high":26.26063,"low":26.25351,"close":26.25639,"volume":155.38999938964844},{"timestamp":1742401140000,"open":26.25721,"high":26.34104,"low":26.25697,"close":26.33868,"volume":150.3300018310547},{"timestamp":1742401200000,"open":26.33834,"high":26.33834,"low":26.25371,"close":26.25371,"volume":153.36000061035156},{"timestamp":1742401260000,"open":26.33691,"high":26.34393,"low":26.25262,"close":26.34387,"volume":291.70001220703125},{"timestamp":1742401320000,"open":26.34387,"high":26.34457,"low":26.2522,"close":26.3409,"volume":293.3999938964844},{"timestamp":1742401380000,"open":26.34095,"high":26.34368,"low":26.255,"close":26.255,"volume":263.05999755859375},{"timestamp":1742401440000,"open":26.25523,"high":26.34312,"low":26.25342,"close":26.25448,"volume":279.8500061035156},{"timestamp":1742401500000,"open":26.25499,"high":26.34515,"low":26.25019,"close":26.34278,"volume":430.29998779296875},{"timestamp":1742401560000,"open":26.34261,"high":26.34305,"low":26.24577,"close":26.34293,"volume":278.7099914550781},{"timestamp":1742401620000,"open":26.25112,"high":26.34597,"low":26.25097,"close":26.34597,"volume":311.1600036621094},{"timestamp":1742401680000,"open":26.34517,"high":26.3515,"low":26.34462,"close":26.34834,"volume":417.69000244140625},{"timestamp":1742401740000,"open":26.34864,"high":26.34949,"low":26.34271,"close":26.34465,"volume":493.7200012207031},{"timestamp":1742401800000,"open":26.34528,"high":26.34622,"low":26.34274,"close":26.34498,"volume":712.0399780273438},{"timestamp":1742401860000,"open":26.34468,"high":26.34468,"low":26.24525,"close":26.24573,"volume":439.25},{"timestamp":1742401920000,"open":26.24573,"high":26.34154,"low":26.24266,"close":26.24266,"volume":590.1300048828125},{"timestamp":1742401980000,"open":26.24283,"high":26.33764,"low":26.23841,"close":26.24472,"volume":412.9800109863281},{"timestamp":1742402040000,"open":26.24448,"high":26.34243,"low":26.24002,"close":26.34004,"volume":630.2999877929688},{"timestamp":1742402100000,"open":26.34038,"high":26.34663,"low":26.34001,"close":26.3436,"volume":710.6400146484375},{"timestamp":1742402160000,"open":26.34343,"high":26.34414,"low":26.2478,"close":26.24799,"volume":485.8500061035156},{"timestamp":1742402220000,"open":26.24782,"high":26.35215,"low":26.24496,"close":26.34997,"volume":566.4600219726562},{"timestamp":1742402280000,"open":26.35001,"high":26.35001,"low":26.24714,"close":26.34914,"volume":410.2099914550781},{"timestamp":1742402340000,"open":26.3491,"high":26.35391,"low":26.24852,"close":26.35374,"volume":462.0299987792969},{"timestamp":1742402400000,"open":26.35372,"high":26.35405,"low":26.24507,"close":26.24548,"volume":714.5700073242188},{"timestamp":1742402460000,"open":26.24582,"high":26.26659,"low":26.24556,"close":26.26659,"volume":476.2699890136719},{"timestamp":1742402520000,"open":26.26659,"high":26.268,"low":26.26483,"close":26.26499,"volume":882.7000122070312},{"timestamp":1742402580000,"open":26.26365,"high":26.37123,"low":26.26357,"close":26.26703,"volume":576.489990234375},{"timestamp":1742402640000,"open":26.26686,"high":26.38805,"low":26.26513,"close":26.38503,"volume":661.5900268554688},{"timestamp":1742402700000,"open":26.38537,"high":26.38569,"low":26.28354,"close":26.28509,"volume":478.8800048828125},{"timestamp":1742402760000,"open":26.28492,"high":26.28653,"low":26.28405,"close":26.28583,"volume":224.50999450683594},{"timestamp":1742402820000,"open":26.286,"high":26.38797,"low":26.28344,"close":26.28423,"volume":416.3299865722656},{"timestamp":1742402880000,"open":26.28423,"high":26.28614,"low":26.28326,"close":26.28427,"volume":599.1900024414062},{"timestamp":1742402940000,"open":26.2841,"high":26.28524,"low":26.27404,"close":26.27421,"volume":723.3099975585938},{"timestamp":1742403000000,"open":26.27518,"high":26.38622,"low":26.27387,"close":26.27452,"volume":706.010009765625},{"timestamp":1742403060000,"open":26.27469,"high":26.38337,"low":26.27222,"close":26.31961,"volume":431.4100036621094},{"timestamp":1742403120000,"open":26.31894,"high":26.38077,"low":26.27875,"close":26.38077,"volume":586.0700073242188},{"timestamp":1742403180000,"open":26.38041,"high":26.38074,"low":26.27886,"close":26.28484,"volume":631.739990234375},{"timestamp":1742403240000,"open":26.28474,"high":26.28785,"low":26.2845,"close":26.28785,"volume":668.77001953125},{"timestamp":1742403300000,"open":26.28497,"high":26.28791,"low":26.28358,"close":26.28358,"volume":539.22998046875},{"timestamp":1742403360000,"open":26.28324,"high":26.37965,"low":26.27495,"close":26.27541,"volume":289.760009765625},{"timestamp":1742403420000,"open":26.27566,"high":26.31675,"low":26.22844,"close":26.22851,"volume":365.1700134277344},{"timestamp":1742403480000,"open":26.22784,"high":26.24961,"low":26.227,"close":26.24702,"volume":439.6400146484375},{"timestamp":1742403540000,"open":26.24654,"high":26.24949,"low":26.24356,"close":26.24521,"volume":514.1900024414062},{"timestamp":1742403600000,"open":26.24555,"high":26.24796,"low":26.24501,"close":26.24606,"volume":365.510009765625},{"timestamp":1742403660000,"open":26.24654,"high":26.42664,"low":26.20066,"close":26.41072,"volume":488.1300048828125},{"timestamp":1742403720000,"open":26.41038,"high":26.41072,"low":26.40452,"close":26.40638,"volume":306.989990234375},{"timestamp":1742403780000,"open":26.40638,"high":26.4127,"low":26.40243,"close":26.41186,"volume":272.8800048828125},{"timestamp":1742403840000,"open":26.41186,"high":26.41186,"low":26.40936,"close":26.41123,"volume":227.39999389648438},{"timestamp":1742403900000,"open":26.41123,"high":26.41123,"low":26.40926,"close":26.41078,"volume":200.8699951171875},{"timestamp":1742403960000,"open":26.41027,"high":26.41027,"low":26.40811,"close":26.40868,"volume":269.0899963378906},{"timestamp":1742404020000,"open":26.40869,"high":26.41026,"low":26.39951,"close":26.39951,"volume":219.82000732421875},{"timestamp":1742404080000,"open":26.399,"high":26.40017,"low":26.36468,"close":26.36656,"volume":242.55999755859375},{"timestamp":1742404140000,"open":26.3669,"high":26.3669,"low":26.24208,"close":26.36317,"volume":232.05999755859375},{"timestamp":1742404200000,"open":26.36317,"high":26.39632,"low":26.2191,"close":26.3631,"volume":429.57000732421875},{"timestamp":1742404260000,"open":26.36344,"high":26.39641,"low":26.19678,"close":26.36676,"volume":403.9800109863281},{"timestamp":1742404320000,"open":26.36642,"high":26.36719,"low":26.36294,"close":26.36298,"volume":269.0899963378906},{"timestamp":1742404380000,"open":26.36315,"high":26.36739,"low":26.26384,"close":26.3108,"volume":255.4199981689453},{"timestamp":1742404440000,"open":26.31063,"high":26.40452,"low":26.30568,"close":26.31057,"volume":308.44000244140625},{"timestamp":1742404500000,"open":26.31023,"high":26.31752,"low":26.3098,"close":26.31607,"volume":136.00999450683594},{"timestamp":1742404560000,"open":26.31631,"high":26.43815,"low":26.31624,"close":26.33761,"volume":389.5},{"timestamp":1742404620000,"open":26.3372,"high":26.33819,"low":26.33235,"close":26.33508,"volume":310.239990234375},{"timestamp":1742404680000,"open":26.3345,"high":26.3387,"low":26.33353,"close":26.33672,"volume":299.0400085449219},{"timestamp":1742404740000,"open":26.33706,"high":26.35072,"low":26.33689,"close":26.3489,"volume":218.3300018310547},{"timestamp":1742404800000,"open":26.34975,"high":26.34975,"low":26.32768,"close":26.32785,"volume":142.5500030517578},{"timestamp":1742404860000,"open":26.35713,"high":26.42398,"low":26.32925,"close":26.42352,"volume":334.8999938964844},{"timestamp":1742404920000,"open":26.42347,"high":26.42923,"low":26.37912,"close":26.38113,"volume":467.4700012207031},{"timestamp":1742404980000,"open":26.38195,"high":26.38253,"low":26.31252,"close":26.31335,"volume":360.45001220703125},{"timestamp":1742405040000,"open":26.31342,"high":26.38674,"low":26.30767,"close":26.36863,"volume":316.82000732421875},{"timestamp":1742405100000,"open":26.31056,"high":26.36964,"low":26.31027,"close":26.3118,"volume":219.7100067138672},{"timestamp":1742405160000,"open":26.31107,"high":26.36931,"low":26.30961,"close":26.36161,"volume":177.32000732421875},{"timestamp":1742405220000,"open":26.36144,"high":26.36144,"low":26.35287,"close":26.35405,"volume":61.7400016784668},{"timestamp":1742405280000,"open":26.35456,"high":26.35659,"low":26.35261,"close":26.3543,"volume":51.65999984741211},{"timestamp":1742405340000,"open":26.35481,"high":26.37537,"low":26.29993,"close":26.31026,"volume":162.1999969482422},{"timestamp":1742405400000,"open":26.31079,"high":26.40387,"low":26.3074,"close":26.30928,"volume":180.30999755859375},{"timestamp":1742405460000,"open":26.30928,"high":26.3833,"low":26.30085,"close":26.30133,"volume":376.6300048828125},{"timestamp":1742405520000,"open":26.30124,"high":26.3626,"low":26.30055,"close":26.35917,"volume":188.27999877929688},{"timestamp":1742405580000,"open":26.36019,"high":26.36618,"low":26.36019,"close":26.36584,"volume":104.58000183105469},{"timestamp":1742405640000,"open":26.3655,"high":26.36651,"low":26.36339,"close":26.3639,"volume":97.0199966430664},{"timestamp":1742405700000,"open":26.36458,"high":26.3684,"low":26.36315,"close":26.36772,"volume":104.58000183105469},{"timestamp":1742405760000,"open":26.36772,"high":26.37042,"low":26.30554,"close":26.36991,"volume":188.3000030517578},{"timestamp":1742405820000,"open":26.37025,"high":26.37025,"low":26.34694,"close":26.36268,"volume":120.55000305175781},{"timestamp":1742405880000,"open":26.35009,"high":26.365,"low":26.35009,"close":26.36095,"volume":96.31999969482422},{"timestamp":1742405940000,"open":26.3601,"high":26.4524,"low":26.34239,"close":26.45073,"volume":312.760009765625},{"timestamp":1742406000000,"open":26.45057,"high":26.45715,"low":26.43982,"close":26.44738,"volume":522.9000244140625},{"timestamp":1742406060000,"open":26.44688,"high":26.44949,"low":26.36929,"close":26.36954,"volume":240.3000030517578},{"timestamp":1742406120000,"open":26.36954,"high":26.38404,"low":26.36428,"close":26.36464,"volume":243.16000366210938},{"timestamp":1742406180000,"open":26.36481,"high":26.38138,"low":26.36396,"close":26.37935,"volume":355.75},{"timestamp":1742406240000,"open":26.38156,"high":26.38668,"low":26.37269,"close":26.37354,"volume":385.1400146484375},{"timestamp":1742406300000,"open":26.3732,"high":26.37575,"low":26.37242,"close":26.37492,"volume":742.1900024414062},{"timestamp":1742406360000,"open":26.37458,"high":26.38079,"low":26.37385,"close":26.37858,"volume":430.3800048828125},{"timestamp":1742406420000,"open":26.37841,"high":26.3791,"low":26.37425,"close":26.37674,"volume":616.77001953125},{"timestamp":1742406480000,"open":26.37698,"high":26.39737,"low":26.31285,"close":26.37376,"volume":413.2699890136719},{"timestamp":1742406540000,"open":26.37344,"high":26.42452,"low":26.23198,"close":26.37044,"volume":430.1700134277344},{"timestamp":1742406600000,"open":26.37028,"high":26.37507,"low":26.35283,"close":26.35343,"volume":99.08000183105469},{"timestamp":1742406660000,"open":26.35326,"high":26.37024,"low":26.35326,"close":26.37024,"volume":146.3300018310547},{"timestamp":1742406720000,"open":26.36976,"high":26.3718,"low":26.36686,"close":26.36858,"volume":561.1699829101562},{"timestamp":1742406780000,"open":26.36786,"high":26.37399,"low":26.36786,"close":26.37351,"volume":344.989990234375},{"timestamp":1742406840000,"open":26.37375,"high":26.38834,"low":26.37188,"close":26.38329,"volume":599.030029296875},{"timestamp":1742406900000,"open":26.38583,"high":26.40516,"low":26.23283,"close":26.23283,"volume":578.5900268554688},{"timestamp":1742406960000,"open":26.23233,"high":26.30305,"low":26.23003,"close":26.30237,"volume":681.0700073242188},{"timestamp":1742407020000,"open":26.30204,"high":26.30306,"low":26.23222,"close":26.23239,"volume":246.8800048828125},{"timestamp":1742407080000,"open":26.23215,"high":26.34942,"low":26.22509,"close":26.30163,"volume":1372.3499755859375},{"timestamp":1742407140000,"open":26.30163,"high":26.30231,"low":26.22631,"close":26.22631,"volume":1091.0799560546875},{"timestamp":1742407200000,"open":26.21538,"high":26.23204,"low":26.21522,"close":26.21774,"volume":6.599999904632568},{"timestamp":1742407260000,"open":26.38929,"high":26.39394,"low":26.3832,"close":26.38577,"volume":113.8499984741211},{"timestamp":1742407320000,"open":26.39324,"high":26.39872,"low":26.38915,"close":26.38915,"volume":30.940000534057617},{"timestamp":1742407380000,"open":26.41121,"high":26.41906,"low":26.39732,"close":26.4027,"volume":247.47999572753906},{"timestamp":1742407440000,"open":26.40389,"high":26.40739,"low":26.39782,"close":26.40604,"volume":178.30999755859375},{"timestamp":1742407560000,"open":26.40068,"high":26.40263,"low":26.38558,"close":26.38725,"volume":1492.780029296875},{"timestamp":1742407620000,"open":26.38789,"high":26.40726,"low":26.38575,"close":26.40102,"volume":1349.489990234375},{"timestamp":1742407680000,"open":26.40169,"high":26.40979,"low":26.40064,"close":26.40314,"volume":1000.0700073242188},{"timestamp":1742407740000,"open":26.40292,"high":26.41693,"low":26.40224,"close":26.4137,"volume":1088.52001953125},{"timestamp":1742407800000,"open":26.41349,"high":26.42353,"low":26.41202,"close":26.42256,"volume":1386.5699462890625},{"timestamp":1742407860000,"open":26.42222,"high":26.42642,"low":26.41962,"close":26.42626,"volume":407.8699951171875},{"timestamp":1742407920000,"open":26.41959,"high":26.42161,"low":26.4194,"close":26.4205,"volume":182.97000122070312},{"timestamp":1742408160000,"open":26.41676,"high":26.41749,"low":26.41654,"close":26.41688,"volume":16.81999969482422},{"timestamp":1742408280000,"open":26.40685,"high":26.41153,"low":26.40348,"close":26.41095,"volume":464.4100036621094},{"timestamp":1742408340000,"open":26.41139,"high":26.41307,"low":26.40062,"close":26.40087,"volume":519.1199951171875},{"timestamp":1742408400000,"open":26.40188,"high":26.40605,"low":26.39963,"close":26.4037,"volume":216.41000366210938},{"timestamp":1742409540000,"open":26.43106,"high":26.43297,"low":26.42364,"close":26.4328,"volume":205.30999755859375},{"timestamp":1742409600000,"open":26.43314,"high":26.43767,"low":26.42991,"close":26.43767,"volume":97.3499984741211},{"timestamp":1742409780000,"open":26.45928,"high":26.46441,"low":26.45638,"close":26.46133,"volume":543.4199829101562},{"timestamp":1742409840000,"open":26.46133,"high":26.46353,"low":26.45405,"close":26.45918,"volume":324.1199951171875},{"timestamp":1742409900000,"open":26.47218,"high":26.47378,"low":26.46718,"close":26.46735,"volume":134.8300018310547},{"timestamp":1742409960000,"open":26.46313,"high":26.46543,"low":26.45693,"close":26.46128,"volume":223.33999633789062},{"timestamp":1742410020000,"open":26.46094,"high":26.46218,"low":26.45549,"close":26.45763,"volume":35.380001068115234}]