[{"timestamp":1742342400000,"open":26.0808,"high":26.0843,"low":26.0791,"close":26.0833,"volume":81.9000015258789},{"timestamp":1742342460000,"open":26.0832,"high":26.0834,"low":26.0797,"close":26.08,"volume":22.329999923706055},{"timestamp":1742342520000,"open":26.0799,"high":26.0825,"low":26.0794,"close":26.0824,"volume":27.719999313354492},{"timestamp":1742342580000,"open":26.0825,"high":26.0974,"low":26.0823,"close":26.0847,"volume":69.02999877929688},{"timestamp":1742342640000,"open":26.0853,"high":26.0857,"low":26.0823,"close":26.0847,"volume":20.040000915527344},{"timestamp":1742342700000,"open":26.0841,"high":26.086,"low":26.0837,"close":26.0851,"volume":23.8700008392334},{"timestamp":1742342760000,"open":26.085,"high":26.0856,"low":26.0841,"close":26.0853,"volume":24.68000030517578},{"timestamp":1742342820000,"open":26.0856,"high":26.0869,"low":26.0853,"close":26.0863,"volume":18.190000534057617},{"timestamp":1742342880000,"open":26.0863,"high":26.0867,"low":26.0853,"close":26.0867,"volume":23.920000076293945},{"timestamp":1742342940000,"open":26.087,"high":26.087,"low":26.0854,"close":26.0857,"volume":21.649999618530273},{"timestamp":1742343000000,"open":26.0858,"high":26.0874,"low":26.0856,"close":26.0874,"volume":12.319999694824219},{"timestamp":1742343060000,"open":26.0872,"high":26.0875,"low":26.0864,"close":26.0864,"volume":20.110000610351562},{"timestamp":1742343120000,"open":26.0864,"high":26.0876,"low":26.0861,"close":26.0876,"volume":26.209999084472656},{"timestamp":1742343180000,"open":26.0876,"high":26.0879,"low":26.0873,"close":26.0876,"volume":10.779999732971191},{"timestamp":1742343240000,"open":26.0857,"high":26.0907,"low":26.085,"close":26.0888,"volume":17.399999618530273},{"timestamp":1742343300000,"open":26.0892,"high":26.0901,"low":26.088,"close":26.0891,"volume":22.770000457763672},{"timestamp":1742343360000,"open":26.0891,"high":26.0905,"low":26.0874,"close":26.0874,"volume":13.510000228881836},{"timestamp":1742343420000,"open":26.087,"high":26.0891,"low":26.0862,"close":26.0864,"volume":13.949999809265137},{"timestamp":1742343480000,"open":26.0868,"high":26.0873,"low":26.0862,"close":26.0862,"volume":8.109999656677246},{"timestamp":1742343540000,"open":26.085,"high":26.086,"low":26.0849,"close":26.0849,"volume":9.359999656677246},{"timestamp":1742343600000,"open":26.0849,"high":26.0859,"low":26.0773,"close":26.0841,"volume":5.039999961853027},{"timestamp":1742343660000,"open":26.0839,"high":26.0854,"low":26.0836,"close":26.0852,"volume":7.78000020980835},{"timestamp":1742343720000,"open":26.0854,"high":26.0854,"low":26.081,"close":26.0835,"volume":8.5600004196167},{"timestamp":1742343780000,"open":26.0834,"high":26.0856,"low":26.0809,"close":26.085,"volume":9.729999542236328},{"timestamp":1742343840000,"open":26.0853,"high":26.0883,"low":26.085,"close":26.0883,"volume":5.849999904632568},{"timestamp":1742343900000,"open":26.0887,"high":26.0894,"low":26.0788,"close":26.0889,"volume":18.219999313354492},{"timestamp":1742343960000,"open":26.0885,"high":26.0885,"low":26.0782,"close":26.0783,"volume":8.5},{"timestamp":1742344020000,"open":26.0785,"high":26.0785,"low":26.0758,"close":26.0758,"volume":14.630000114440918},{"timestamp":1742344080000,"open":26.0758,"high":26.0837,"low":26.0758,"close":26.082,"volume":11.649999618530273},{"timestamp":1742344140000,"open":26.0816,"high":26.0828,"low":26.0769,"close":26.0828,"volume":9.319999694824219},{"timestamp":1742344200000,"open":26.0828,"high":26.0831,"low":26.0819,"close":26.083,"volume":7.409999847412109},{"timestamp":1742344260000,"open":26.0828,"high":26.0835,"low":26.0809,"close":26.0829,"volume":13.600000381469727},{"timestamp":1742344320000,"open":26.0835,"high":26.0835,"low":26.0786,"close":26.0802,"volume":8.170000076293945},{"timestamp":1742344380000,"open":26.0789,"high":26.0795,"low":26.0786,"close":26.0791,"volume":10.050000190734863},{"timestamp":1742344440000,"open":26.0794,"high":26.08,"low":26.0794,"close":26.0798,"volume":16.940000534057617},{"timestamp":1742344500000,"open":26.0794,"high":26.0794,"low":26.0765,"close":26.0769,"volume":20.790000915527344},{"timestamp":1742344560000,"open":26.0768,"high":26.0775,"low":26.0761,"close":26.0761,"volume":15.399999618530273},{"timestamp":1742344620000,"open":26.0761,"high":26.077,"low":26.0756,"close":26.0764,"volume":22.329999923706055},{"timestamp":1742344680000,"open":26.0762,"high":26.0767,"low":26.071,"close":26.0711,"volume":14.010000228881836},{"timestamp":1742344740000,"open":26.0714,"high":26.0768,"low":26.0702,"close":26.0768,"volume":20.950000762939453},{"timestamp":1742344800000,"open":26.0764,"high":26.0781,"low":26.0722,"close":26.0722,"volume":16.940000534057617},{"timestamp":1742344860000,"open":26.0715,"high":26.073,"low":26.0715,"close":26.0725,"volume":16.979999542236328},{"timestamp":1742344920000,"open":26.0724,"high":26.0784,"low":26.0713,"close":26.0713,"volume":18.049999237060547},{"timestamp":1742344980000,"open":26.0716,"high":26.0732,"low":26.0711,"close":26.0727,"volume":6.840000152587891},{"timestamp":1742345040000,"open":26.0724,"high":26.0825,"low":26.0702,"close":26.0702,"volume":13.789999961853027},{"timestamp":1742345100000,"open":26.0702,"high":26.0862,"low":26.0702,"close":26.0801,"volume":66.98999786376953},{"timestamp":1742345160000,"open":26.0794,"high":26.0803,"low":26.0775,"close":26.0776,"volume":61.77000045776367},{"timestamp":1742345220000,"open":26.0776,"high":26.0807,"low":26.0776,"close":26.0796,"volume":50.939998626708984},{"timestamp":1742345280000,"open":26.0795,"high":26.0795,"low":26.0768,"close":26.078,"volume":185.6199951171875},{"timestamp":1742345340000,"open":26.078,"high":26.0785,"low":26.0738,"close":26.0741,"volume":117.5},{"timestamp":1742345400000,"open":26.0742,"high":26.0755,"low":26.0651,"close":26.0657,"volume":99.18000030517578},{"timestamp":1742345460000,"open":26.0658,"high":26.0695,"low":26.0641,"close":26.0651,"volume":21.739999771118164},{"timestamp":1742345520000,"open":26.0651,"high":26.0678,"low":26.0608,"close":26.0614,"volume":117.45999908447266},{"timestamp":1742345580000,"open":26.0618,"high":26.0637,"low":26.0595,"close":26.0619,"volume":134.1699981689453},{"timestamp":1742345640000,"open":26.0617,"high":26.062,"low":26.0562,"close":26.0562,"volume":80.8499984741211},{"timestamp":1742345700000,"open":26.0569,"high":26.0581,"low":26.0543,"close":26.0554,"volume":63.13999938964844},{"timestamp":1742345760000,"open":26.0555,"high":26.0581,"low":26.0547,"close":26.057,"volume":32.34000015258789},{"timestamp":1742345820000,"open":26.0573,"high":26.0591,"low":26.0565,"close":26.059,"volume":22.350000381469727},{"timestamp":1742345880000,"open":26.0586,"high":26.0696,"low":26.0586,"close":26.0685,"volume":205.00999450683594},{"timestamp":1742345940000,"open":26.0683,"high":26.0708,"low":26.0614,"close":26.0704,"volume":93.52999877929688},{"timestamp":1742346000000,"open":26.0705,"high":26.0727,"low":26.0699,"close":26.0702,"volume":37.38999938964844},{"timestamp":1742346060000,"open":26.0702,"high":26.072,"low":26.0702,"close":26.0707,"volume":51.529998779296875},{"timestamp":1742346120000,"open":26.071,"high":26.0721,"low":26.0707,"close":26.0721,"volume":72.80999755859375},{"timestamp":1742346180000,"open":26.0721,"high":26.0727,"low":26.0707,"close":26.0713,"volume":44.099998474121094},{"timestamp":1742346240000,"open":26.0715,"high":26.0716,"low":26.0696,"close":26.0699,"volume":35.040000915527344},{"timestamp":1742346300000,"open":26.0696,"high":26.0708,"low":26.0693,"close":26.0693,"volume":32.349998474121094},{"timestamp":1742346360000,"open":26.0691,"high":26.07,"low":26.0685,"close":26.0694,"volume":25.610000610351562},{"timestamp":1742346420000,"open":26.0693,"high":26.0694,"low":26.0673,"close":26.068,"volume":49.09000015258789},{"timestamp":1742346480000,"open":26.068,"high":26.0694,"low":26.068,"close":26.0685,"volume":29.290000915527344},{"timestamp":1742346540000,"open":26.0692,"high":26.0703,"low":26.0655,"close":26.0672,"volume":103.08000183105469},{"timestamp":1742346600000,"open":26.0674,"high":26.0692,"low":26.0674,"close":26.0684,"volume":41.970001220703125},{"timestamp":1742346660000,"open":26.0684,"high":26.0719,"low":26.0683,"close":26.0697,"volume":280.4800109863281},{"timestamp":1742346720000,"open":26.0699,"high":26.0727,"low":26.0678,"close":26.0688,"volume":310.239990234375},{"timestamp":1742346780000,"open":26.0683,"high":26.0687,"low":26.0636,"close":26.0636,"volume":437.510009765625},{"timestamp":1742346840000,"open":26.0643,"high":26.0664,"low":26.0633,"close":26.0656,"volume":196.8300018310547},{"timestamp":1742346900000,"open":26.0648,"high":26.0676,"low":26.0629,"close":26.0666,"volume":145.8000030517578},{"timestamp":1742346960000,"open":26.0668,"high":26.0683,"low":26.0636,"close":26.0643,"volume":94.30999755859375},{"timestamp":1742347020000,"open":26.067,"high":26.0705,"low":26.0636,"close":26.0689,"volume":41.58000183105469},{"timestamp":1742347080000,"open":26.0686,"high":26.07,"low":26.0674,"close":26.0695,"volume":39.290000915527344},{"timestamp":1742347140000,"open":26.0694,"high":26.0745,"low":26.0694,"close":26.0743,"volume":70.16000366210938},{"timestamp":1742347200000,"open":26.0737,"high":26.0761,"low":26.0734,"close":26.0752,"volume":61},{"timestamp":1742347260000,"open":26.0749,"high":26.0758,"low":26.0728,"close":26.0749,"volume":79.58999633789062},{"timestamp":1742347320000,"open":26.0746,"high":26.0756,"low":26.0734,"close":26.0739,"volume":22.329999923706055},{"timestamp":1742347380000,"open":26.0739,"high":26.0764,"low":26.0731,"close":26.0764,"volume":102.69999694824219},{"timestamp":1742347440000,"open":26.0758,"high":26.0763,"low":26.0722,"close":26.0756,"volume":64.52999877929688},{"timestamp":1742347500000,"open":26.0758,"high":26.0776,"low":26.0717,"close":26.0718,"volume":104.29000091552734},{"timestamp":1742347560000,"open":26.0748,"high":26.0758,"low":26.0707,"close":26.0728,"volume":84.87999725341797},{"timestamp":1742347620000,"open":26.0731,"high":26.075,"low":26.0697,"close":26.0735,"volume":155.19000244140625},{"timestamp":1742347680000,"open":26.0743,"high":26.0756,"low":26.0699,"close":26.0718,"volume":111.18000030517578},{"timestamp":1742347740000,"open":26.0716,"high":26.0761,"low":26.0701,"close":26.0725,"volume":142.72999572753906},{"timestamp":1742347800000,"open":26.0712,"high":26.0764,"low":26.0697,"close":26.072,"volume":286.6700134277344},{"timestamp":1742347860000,"open":26.0721,"high":26.0775,"low":26.0708,"close":26.0731,"volume":325.17999267578125},{"timestamp":1742347920000,"open":26.0732,"high":26.0767,"low":26.0699,"close":26.0732,"volume":390.8299865722656},{"timestamp":1742347980000,"open":26.0739,"high":26.0761,"low":26.0671,"close":26.0674,"volume":296.239990234375},{"timestamp":1742348040000,"open":26.0674,"high":26.0719,"low":26.0666,"close":26.0694,"volume":100.7699966430664},{"timestamp":1742348100000,"open":26.0691,"high":26.0718,"low":26.0669,"close":26.0708,"volume":57.560001373291016},{"timestamp":1742348160000,"open":26.0708,"high":26.0739,"low":26.0699,"close":26.0724,"volume":77.9000015258789},{"timestamp":1742348220000,"open":26.0721,"high":26.0754,"low":26.0701,"close":26.0704,"volume":211.80999755859375},{"timestamp":1742348280000,"open":26.0711,"high":26.0731,"low":26.0654,"close":26.0665,"volume":234.9199981689453},{"timestamp":1742348340000,"open":26.0665,"high":26.0723,"low":26.0664,"close":26.0718,"volume":209.94000244140625},{"timestamp":1742348400000,"open":26.0715,"high":26.0719,"low":26.0675,"close":26.0683,"volume":227.75999450683594},{"timestamp":1742348460000,"open":26.0686,"high":26.0714,"low":26.0664,"close":26.0688,"volume":224.8800048828125},{"timestamp":1742348520000,"open":26.0676,"high":26.0695,"low":26.065,"close":26.0673,"volume":137.39999389648438},{"timestamp":1742348580000,"open":26.0667,"high":26.0682,"low":26.0628,"close":26.0636,"volume":150.4199981689453},{"timestamp":1742348640000,"open":26.0639,"high":26.0647,"low":26.0599,"close":26.0615,"volume":71.66999816894531},{"timestamp":1742348700000,"open":26.0618,"high":26.0687,"low":26.0613,"close":26.0626,"volume":227.00999450683594},{"timestamp":1742348760000,"open":26.063,"high":26.0659,"low":26.0615,"close":26.0616,"volume":91.23999786376953},{"timestamp":1742348820000,"open":26.0617,"high":26.0693,"low":26.0612,"close":26.067,"volume":170.5800018310547},{"timestamp":1742348880000,"open":26.0669,"high":26.0705,"low":26.0667,"close":26.0694,"volume":34.68000030517578},{"timestamp":1742348940000,"open":26.0692,"high":26.0735,"low":26.0683,"close":26.0721,"volume":79.54000091552734},{"timestamp":1742349000000,"open":26.0718,"high":26.0742,"low":26.0697,"close":26.0729,"volume":112.66999816894531},{"timestamp":1742349060000,"open":26.0727,"high":26.0733,"low":26.0703,"close":26.072,"volume":34.689998626708984},{"timestamp":1742349120000,"open":26.072,"high":26.0731,"low":26.0696,"close":26.0711,"volume":36.209999084472656},{"timestamp":1742349180000,"open":26.0716,"high":26.0746,"low":26.07,"close":26.0746,"volume":27.770000457763672},{"timestamp":1742349240000,"open":26.0747,"high":26.0748,"low":26.0729,"close":26.0742,"volume":28.510000228881836},{"timestamp":1742349300000,"open":26.0745,"high":26.0748,"low":26.0709,"close":26.0729,"volume":36.189998626708984},{"timestamp":1742349360000,"open":26.07,"high":26.0726,"low":26.0685,"close":26.0719,"volume":47.09000015258789},{"timestamp":1742349420000,"open":26.0705,"high":26.0731,"low":26.0701,"close":26.0704,"volume":33.16999816894531},{"timestamp":1742349480000,"open":26.0705,"high":26.0732,"low":26.0686,"close":26.0706,"volume":46.2599983215332},{"timestamp":1742349540000,"open":26.0709,"high":26.0726,"low":26.0692,"close":26.0709,"volume":51.59000015258789},{"timestamp":1742349600000,"open":26.0679,"high":26.0713,"low":26.0662,"close":26.0672,"volume":54.09000015258789},{"timestamp":1742349660000,"open":26.0665,"high":26.0716,"low":26.0651,"close":26.0658,"volume":50.83000183105469},{"timestamp":1742349720000,"open":26.0653,"high":26.0706,"low":26.0653,"close":26.0685,"volume":112.3499984741211},{"timestamp":1742349780000,"open":26.0686,"high":26.073,"low":26.0686,"close":26.0713,"volume":60.15999984741211},{"timestamp":1742349840000,"open":26.0689,"high":26.0721,"low":26.0687,"close":26.0698,"volume":77.25},{"timestamp":1742349900000,"open":26.07,"high":26.0731,"low":26.0697,"close":26.072,"volume":58.63999938964844},{"timestamp":1742349960000,"open":26.0721,"high":26.0731,"low":26.0698,"close":26.072,"volume":33.93000030517578},{"timestamp":1742350020000,"open":26.0721,"high":26.0721,"low":26.0662,"close":26.0684,"volume":65.72000122070312},{"timestamp":1742350080000,"open":26.0674,"high":26.0715,"low":26.0651,"close":26.0688,"volume":50.880001068115234},{"timestamp":1742350140000,"open":26.0687,"high":26.072,"low":26.0676,"close":26.0699,"volume":44.790000915527344},{"timestamp":1742350200000,"open":26.0695,"high":26.0715,"low":26.0671,"close":26.0671,"volume":50.220001220703125},{"timestamp":1742350260000,"open":26.0674,"high":26.0702,"low":26.0665,"close":26.0669,"volume":59.470001220703125},{"timestamp":1742350320000,"open":26.0666,"high":26.0724,"low":26.0666,"close":26.0684,"volume":33.939998626708984},{"timestamp":1742350380000,"open":26.0688,"high":26.0702,"low":26.0673,"close":26.068,"volume":39.459999084472656},{"timestamp":1742350440000,"open":26.0697,"high":26.0718,"low":26.0676,"close":26.0683,"volume":48.630001068115234},{"timestamp":1742350500000,"open":26.0688,"high":26.0727,"low":26.0671,"close":26.0677,"volume":44},{"timestamp":1742350560000,"open":26.0684,"high":26.0705,"low":26.0668,"close":26.0694,"volume":48.77000045776367},{"timestamp":1742350620000,"open":26.0688,"high":26.0731,"low":26.0686,"close":26.0692,"volume":23.100000381469727},{"timestamp":1742350680000,"open":26.0691,"high":26.0719,"low":26.0688,"close":26.0691,"volume":33.220001220703125},{"timestamp":1742350740000,"open":26.0694,"high":26.0703,"low":26.0675,"close":26.0678,"volume":34.040000915527344},{"timestamp":1742350800000,"open":26.068,"high":26.0705,"low":26.0677,"close":26.068,"volume":31.6200008392334},{"timestamp":1742350860000,"open":26.068,"high":26.0681,"low":26.0669,"close":26.0677,"volume":26.200000762939453},{"timestamp":1742350920000,"open":26.0683,"high":26.0706,"low":26.0677,"close":26.0681,"volume":39.29999923706055},{"timestamp":1742350980000,"open":26.0683,"high":26.0705,"low":26.068,"close":26.0686,"volume":28.559999465942383},{"timestamp":1742351040000,"open":26.0689,"high":26.0718,"low":26.0683,"close":26.0709,"volume":20.790000915527344},{"timestamp":1742351100000,"open":26.0706,"high":26.0711,"low":26.0656,"close":26.0671,"volume":136.80999755859375},{"timestamp":1742351160000,"open":26.0674,"high":26.0695,"low":26.0658,"close":26.0663,"volume":32.34000015258789},{"timestamp":1742351220000,"open":26.0695,"high":26.0695,"low":26.0671,"close":26.0673,"volume":20.790000915527344},{"timestamp":1742351280000,"open":26.0666,"high":26.0693,"low":26.0656,"close":26.0668,"volume":57.04999923706055},{"timestamp":1742351340000,"open":26.0675,"high":26.0711,"low":26.0668,"close":26.068,"volume":53.900001525878906},{"timestamp":1742351400000,"open":26.0664,"high":26.0737,"low":26.0664,"close":26.07,"volume":67},{"timestamp":1742351460000,"open":26.0696,"high":26.0729,"low":26.0694,"close":26.0699,"volume":34.650001525878906},{"timestamp":1742351520000,"open":26.0696,"high":26.0706,"low":26.0686,"close":26.0688,"volume":37.72999954223633},{"timestamp":1742351580000,"open":26.0683,"high":26.0683,"low":26.0653,"close":26.0658,"volume":29.329999923706055},{"timestamp":1742351640000,"open":26.0657,"high":26.0658,"low":26.0638,"close":26.0645,"volume":43.22999954223633},{"timestamp":1742351700000,"open":26.0648,"high":26.0664,"low":26.0637,"close":26.0637,"volume":20.8700008392334},{"timestamp":1742351760000,"open":26.0638,"high":26.0662,"low":26.0615,"close":26.0624,"volume":37.029998779296875},{"timestamp":1742351820000,"open":26.062,"high":26.0641,"low":26.0616,"close":26.0624,"volume":29.34000015258789},{"timestamp":1742351880000,"open":26.0633,"high":26.064,"low":26.0604,"close":26.0612,"volume":22.3700008392334},{"timestamp":1742351940000,"open":26.0614,"high":26.0615,"low":26.0597,"close":26.0601,"volume":33.150001525878906},{"timestamp":1742352000000,"open":26.0604,"high":26.0609,"low":26.0595,"close":26.0597,"volume":33.22999954223633},{"timestamp":1742352060000,"open":26.06,"high":26.0645,"low":26.0595,"close":26.0614,"volume":62.54999923706055},{"timestamp":1742352120000,"open":26.0608,"high":26.0649,"low":26.0608,"close":26.0642,"volume":40.22999954223633},{"timestamp":1742352180000,"open":26.064,"high":26.0642,"low":26.0614,"close":26.0623,"volume":23.18000030517578},{"timestamp":1742352240000,"open":26.0626,"high":26.0639,"low":26.0617,"close":26.0617,"volume":16.979999542236328},{"timestamp":1742352300000,"open":26.0611,"high":26.065,"low":26.0607,"close":26.0616,"volume":30.110000610351562},{"timestamp":1742352360000,"open":26.0616,"high":26.0652,"low":26.0616,"close":26.0652,"volume":25.450000762939453},{"timestamp":1742352420000,"open":26.0655,"high":26.0667,"low":26.0644,"close":26.0648,"volume":26.219999313354492},{"timestamp":1742352480000,"open":26.0652,"high":26.0657,"low":26.0634,"close":26.0641,"volume":29.299999237060547},{"timestamp":1742352540000,"open":26.0639,"high":26.0659,"low":26.0639,"close":26.0648,"volume":11.550000190734863},{"timestamp":1742352600000,"open":26.0642,"high":26.0664,"low":26.0637,"close":26.064,"volume":32.369998931884766},{"timestamp":1742352660000,"open":26.0637,"high":26.0655,"low":26.0621,"close":26.0627,"volume":14.630000114440918},{"timestamp":1742352720000,"open":26.0644,"high":26.0644,"low":26.0623,"close":26.0627,"volume":8.470000267028809},{"timestamp":1742352780000,"open":26.0623,"high":26.0623,"low":26.0582,"close":26.0592,"volume":19.290000915527344},{"timestamp":1742352840000,"open":26.0605,"high":26.0623,"low":26.0594,"close":26.062,"volume":15.399999618530273},{"timestamp":1742352900000,"open":26.0623,"high":26.0647,"low":26.0616,"close":26.0628,"volume":25.43000030517578},{"timestamp":1742352960000,"open":26.0621,"high":26.0631,"low":26.0612,"close":26.0612,"volume":10.779999732971191},{"timestamp":1742353020000,"open":26.0615,"high":26.0629,"low":26.0607,"close":26.0629,"volume":12.319999694824219},{"timestamp":1742353080000,"open":26.0632,"high":26.0672,"low":26.0632,"close":26.0651,"volume":20.790000915527344},{"timestamp":1742353140000,"open":26.0657,"high":26.0682,"low":26.0657,"close":26.0682,"volume":26.950000762939453},{"timestamp":1742353200000,"open":26.067,"high":26.0685,"low":26.0654,"close":26.0669,"volume":22.329999923706055},{"timestamp":1742353260000,"open":26.0667,"high":26.0682,"low":26.0648,"close":26.067,"volume":23.139999389648438},{"timestamp":1742353320000,"open":26.0667,"high":26.0679,"low":26.0641,"close":26.0641,"volume":22.329999923706055},{"timestamp":1742353380000,"open":26.0643,"high":26.0673,"low":26.0636,"close":26.0658,"volume":20.790000915527344},{"timestamp":1742353440000,"open":26.0657,"high":26.0657,"low":26.0622,"close":26.063,"volume":18.5},{"timestamp":1742353500000,"open":26.0627,"high":26.0663,"low":26.0615,"close":26.0616,"volume":26.219999313354492},{"timestamp":1742353560000,"open":26.0619,"high":26.0652,"low":26.0618,"close":26.0619,"volume":24.709999084472656},{"timestamp":1742353620000,"open":26.0615,"high":26.0648,"low":26.0612,"close":26.0623,"volume":14.630000114440918},{"timestamp":1742353680000,"open":26.0626,"high":26.0646,"low":26.0618,"close":26.0628,"volume":25.5},{"timestamp":1742353740000,"open":26.0627,"high":26.0656,"low":26.0625,"close":26.0643,"volume":20.790000915527344},{"timestamp":1742353800000,"open":26.0646,"high":26.0656,"low":26.0645,"close":26.0649,"volume":13.09000015258789},{"timestamp":1742353860000,"open":26.0646,"high":26.0658,"low":26.0634,"close":26.0634,"volume":15.399999618530273},{"timestamp":1742353920000,"open":26.0644,"high":26.0648,"low":26.0627,"close":26.0643,"volume":25.549999237060547},{"timestamp":1742353980000,"open":26.0632,"high":26.0645,"low":26.0624,"close":26.0631,"volume":9.260000228881836},{"timestamp":1742354040000,"open":26.0634,"high":26.0661,"low":26.0634,"close":26.0649,"volume":23.100000381469727},{"timestamp":1742354100000,"open":26.0653,"high":26.0656,"low":26.0641,"close":26.065,"volume":21.600000381469727},{"timestamp":1742354160000,"open":26.0652,"high":26.0676,"low":26.0643,"close":26.067,"volume":13.859999656677246},{"timestamp":1742354220000,"open":26.0667,"high":26.0681,"low":26.0651,"close":26.0679,"volume":24.639999389648438},{"timestamp":1742354280000,"open":26.0673,"high":26.0679,"low":26.0667,"close":26.0674,"volume":19.25},{"timestamp":1742354340000,"open":26.0674,"high":26.0678,"low":26.0654,"close":26.0672,"volume":16.170000076293945},{"timestamp":1742354400000,"open":26.0673,"high":26.0681,"low":26.067,"close":26.0676,"volume":18.5},{"timestamp":1742354460000,"open":26.0679,"high":26.0712,"low":26.0679,"close":26.0712,"volume":33.880001068115234},{"timestamp":1742354520000,"open":26.0706,"high":26.0707,"low":26.0695,"close":26.0697,"volume":12.319999694824219},{"timestamp":1742354580000,"open":26.0699,"high":26.0711,"low":26.0691,"close":26.0691,"volume":16.940000534057617},{"timestamp":1742354640000,"open":26.0698,"high":26.0717,"low":26.069,"close":26.0707,"volume":15.420000076293945},{"timestamp":1742354700000,"open":26.0706,"high":26.0731,"low":26.0706,"close":26.0731,"volume":17.709999084472656},{"timestamp":1742354760000,"open":26.0722,"high":26.0738,"low":26.0722,"close":26.0732,"volume":26.200000762939453},{"timestamp":1742354820000,"open":26.0735,"high":26.075,"low":26.0723,"close":26.0746,"volume":16.940000534057617},{"timestamp":1742354880000,"open":26.0735,"high":26.0756,"low":26.0735,"close":26.0754,"volume":16.940000534057617},{"timestamp":1742354940000,"open":26.0754,"high":26.077,"low":26.0745,"close":26.0758,"volume":48.63999938964844},{"timestamp":1742355000000,"open":26.0754,"high":26.0776,"low":26.075,"close":26.0753,"volume":27.739999771118164},{"timestamp":1742355060000,"open":26.0754,"high":26.0784,"low":26.0751,"close":26.0752,"volume":46.290000915527344},{"timestamp":1742355120000,"open":26.0757,"high":26.0779,"low":26.0756,"close":26.0759,"volume":28.510000228881836},{"timestamp":1742355180000,"open":26.0759,"high":26.0781,"low":26.0753,"close":26.0761,"volume":29.34000015258789},{"timestamp":1742355240000,"open":26.0761,"high":26.0768,"low":26.0744,"close":26.075,"volume":50.0099983215332},{"timestamp":1742355300000,"open":26.0749,"high":26.0756,"low":26.0746,"close":26.0747,"volume":24.780000686645508},{"timestamp":1742355360000,"open":26.0748,"high":26.0766,"low":26.071,"close":26.071,"volume":20.790000915527344},{"timestamp":1742355420000,"open":26.0709,"high":26.0732,"low":26.0709,"close":26.0725,"volume":45.63999938964844},{"timestamp":1742355480000,"open":26.0741,"high":26.0775,"low":26.0739,"close":26.0739,"volume":22.3700008392334},{"timestamp":1742355540000,"open":26.074,"high":26.0777,"low":26.0738,"close":26.0766,"volume":29.299999237060547},{"timestamp":1742355600000,"open":26.0763,"high":26.0767,"low":26.0743,"close":26.0751,"volume":27.719999313354492},{"timestamp":1742355660000,"open":26.0751,"high":26.0767,"low":26.0742,"close":26.0764,"volume":15.399999618530273},{"timestamp":1742355720000,"open":26.0767,"high":26.0805,"low":26.0739,"close":26.0794,"volume":24.649999618530273},{"timestamp":1742355780000,"open":26.0798,"high":26.0798,"low":26.0773,"close":26.0781,"volume":13.09000015258789},{"timestamp":1742355840000,"open":26.0775,"high":26.0783,"low":26.0759,"close":26.078,"volume":14.630000114440918},{"timestamp":1742355900000,"open":26.0779,"high":26.0788,"low":26.0769,"close":26.0778,"volume":13.859999656677246},{"timestamp":1742355960000,"open":26.077,"high":26.077,"low":26.075,"close":26.075,"volume":20.020000457763672},{"timestamp":1742356020000,"open":26.0753,"high":26.0772,"low":26.0749,"close":26.076,"volume":19.25},{"timestamp":1742356080000,"open":26.0763,"high":26.0786,"low":26.0755,"close":26.0782,"volume":22.329999923706055},{"timestamp":1742356140000,"open":26.0783,"high":26.0794,"low":26.0779,"close":26.079,"volume":11.550000190734863},{"timestamp":1742356200000,"open":26.0768,"high":26.0822,"low":26.0764,"close":26.0791,"volume":7.710000038146973},{"timestamp":1742356260000,"open":26.0791,"high":26.0804,"low":26.0787,"close":26.0787,"volume":10.779999732971191},{"timestamp":1742356320000,"open":26.079,"high":26.0811,"low":26.0787,"close":26.0804,"volume":16.979999542236328},{"timestamp":1742356380000,"open":26.0807,"high":26.0823,"low":26.0807,"close":26.0816,"volume":16.940000534057617},{"timestamp":1742356440000,"open":26.0811,"high":26.0817,"low":26.0793,"close":26.0797,"volume":16.950000762939453},{"timestamp":1742356500000,"open":26.0832,"high":26.0832,"low":26.0785,"close":26.0785,"volume":13.859999656677246},{"timestamp":1742356560000,"open":26.0789,"high":26.0792,"low":26.0777,"close":26.0787,"volume":25.420000076293945},{"timestamp":1742356620000,"open":26.0787,"high":26.0794,"low":26.0776,"close":26.0784,"volume":49.70000076293945},{"timestamp":1742356680000,"open":26.0788,"high":26.0791,"low":26.0774,"close":26.0777,"volume":20.040000915527344},{"timestamp":1742356740000,"open":26.0776,"high":26.0793,"low":26.076,"close":26.0793,"volume":38.88999938964844},{"timestamp":1742356800000,"open":26.08,"high":26.084,"low":26.0785,"close":26.082,"volume":16.940000534057617},{"timestamp":1742356860000,"open":26.0819,"high":26.0834,"low":26.0811,"close":26.0824,"volume":31.579999923706055},{"timestamp":1742356920000,"open":26.0825,"high":26.0832,"low":26.082,"close":26.0831,"volume":15.399999618530273},{"timestamp":1742356980000,"open":26.0829,"high":26.0835,"low":26.0819,"close":26.0827,"volume":10.779999732971191},{"timestamp":1742357040000,"open":26.0828,"high":26.0858,"low":26.0825,"close":26.0853,"volume":16.940000534057617},{"timestamp":1742357100000,"open":26.0854,"high":26.0854,"low":26.0812,"close":26.0812,"volume":16.940000534057617},{"timestamp":1742357160000,"open":26.0816,"high":26.0836,"low":26.0804,"close":26.0807,"volume":16.18000030517578},{"timestamp":1742357220000,"open":26.0807,"high":26.0833,"low":26.0802,"close":26.082,"volume":23.889999389648438},{"timestamp":1742357280000,"open":26.0824,"high":26.0835,"low":26.0821,"close":26.0834,"volume":23.100000381469727},{"timestamp":1742357340000,"open":26.0831,"high":26.0843,"low":26.0823,"close":26.0838,"volume":16.940000534057617},{"timestamp":1742357400000,"open":26.084,"high":26.0858,"low":26.084,"close":26.0848,"volume":15.399999618530273},{"timestamp":1742357460000,"open":26.0841,"high":26.0856,"low":26.0841,"close":26.0849,"volume":14.630000114440918},{"timestamp":1742357520000,"open":26.0855,"high":26.0858,"low":26.0838,"close":26.0846,"volume":30.06999969482422},{"timestamp":1742357580000,"open":26.0846,"high":26.0852,"low":26.0838,"close":26.0841,"volume":14.630000114440918},{"timestamp":1742357640000,"open":26.0838,"high":26.0855,"low":26.0838,"close":26.0855,"volume":16.170000076293945},{"timestamp":1742357700000,"open":26.0855,"high":26.0863,"low":26.0853,"close":26.0853,"volume":23.209999084472656},{"timestamp":1742357760000,"open":26.0853,"high":26.0855,"low":26.0803,"close":26.0803,"volume":7.699999809265137},{"timestamp":1742357820000,"open":26.0801,"high":26.0801,"low":26.0793,"close":26.0798,"volume":6.159999847412109},{"timestamp":1742357880000,"open":26.079,"high":26.085,"low":26.079,"close":26.085,"volume":10.779999732971191},{"timestamp":1742357940000,"open":26.0847,"high":26.0848,"low":26.0832,"close":26.0838,"volume":15.399999618530273},{"timestamp":1742358000000,"open":26.0835,"high":26.0852,"low":26.0835,"close":26.0848,"volume":12.319999694824219},{"timestamp":1742358060000,"open":26.0843,"high":26.0852,"low":26.0838,"close":26.0841,"volume":14.630000114440918},{"timestamp":1742358120000,"open":26.0837,"high":26.0841,"low":26.0805,"close":26.0827,"volume":42.439998626708984},{"timestamp":1742358180000,"open":26.0827,"high":26.0855,"low":26.0826,"close":26.0849,"volume":16.940000534057617},{"timestamp":1742358240000,"open":26.0845,"high":26.0849,"low":26.084,"close":26.0841,"volume":19.25},{"timestamp":1742358300000,"open":26.0842,"high":26.0843,"low":26.084,"close":26.0843,"volume":6.159999847412109},{"timestamp":1742358360000,"open":26.0847,"high":26.0861,"low":26.0847,"close":26.085,"volume":10.779999732971191},{"timestamp":1742358420000,"open":26.085,"high":26.0874,"low":26.085,"close":26.0862,"volume":17.709999084472656},{"timestamp":1742358480000,"open":26.0862,"high":26.0885,"low":26.0802,"close":26.0885,"volume":16.940000534057617},{"timestamp":1742358540000,"open":26.0888,"high":26.0892,"low":26.086,"close":26.086,"volume":21.559999465942383},{"timestamp":1742358600000,"open":26.0861,"high":26.0888,"low":26.0852,"close":26.0875,"volume":33.900001525878906},{"timestamp":1742358660000,"open":26.0878,"high":26.0878,"low":26.0828,"close":26.0831,"volume":14.630000114440918},{"timestamp":1742358720000,"open":26.0828,"high":26.0902,"low":26.0825,"close":26.0892,"volume":20.790000915527344},{"timestamp":1742358780000,"open":26.0892,"high":26.0899,"low":26.0888,"close":26.0891,"volume":14.649999618530273},{"timestamp":1742358840000,"open":26.0894,"high":26.0895,"low":26.0886,"close":26.0892,"volume":10.779999732971191},{"timestamp":1742358900000,"open":26.0836,"high":26.0894,"low":26.0836,"close":26.087,"volume":23.8700008392334},{"timestamp":1742358960000,"open":26.0867,"high":26.0883,"low":26.0856,"close":26.0858,"volume":13.100000381469727},{"timestamp":1742359020000,"open":26.0859,"high":26.089,"low":26.0859,"close":26.089,"volume":22.329999923706055},{"timestamp":1742359080000,"open":26.089,"high":26.0893,"low":26.0885,"close":26.0893,"volume":8.470000267028809},{"timestamp":1742359140000,"open":26.0891,"high":26.0892,"low":26.0834,"close":26.0886,"volume":13.09000015258789},{"timestamp":1742359200000,"open":26.0886,"high":26.0907,"low":26.0886,"close":26.0904,"volume":20.020000457763672},{"timestamp":1742359260000,"open":26.0903,"high":26.0924,"low":26.0897,"close":26.0911,"volume":26.969999313354492},{"timestamp":1742359320000,"open":26.0915,"high":26.0919,"low":26.0855,"close":26.0858,"volume":12.319999694824219},{"timestamp":1742359380000,"open":26.0856,"high":26.0868,"low":26.0855,"close":26.0864,"volume":8.470000267028809},{"timestamp":1742359440000,"open":26.0866,"high":26.0904,"low":26.0854,"close":26.0903,"volume":7.699999809265137},{"timestamp":1742359500000,"open":26.0908,"high":26.0913,"low":26.0895,"close":26.0906,"volume":15.399999618530273},{"timestamp":1742359560000,"open":26.0898,"high":26.0916,"low":26.0898,"close":26.0903,"volume":10.020000457763672},{"timestamp":1742359620000,"open":26.0905,"high":26.0916,"low":26.0899,"close":26.0899,"volume":18.559999465942383},{"timestamp":1742359680000,"open":26.0899,"high":26.0901,"low":26.0837,"close":26.0837,"volume":11.550000190734863},{"timestamp":1742359740000,"open":26.0837,"high":26.0938,"low":26.0837,"close":26.0933,"volume":13.09000015258789},{"timestamp":1742359800000,"open":26.0936,"high":26.0936,"low":26.0862,"close":26.091,"volume":15.399999618530273},{"timestamp":1742359860000,"open":26.0913,"high":26.0924,"low":26.0913,"close":26.0921,"volume":16.940000534057617},{"timestamp":1742359920000,"open":26.0923,"high":26.0941,"low":26.0923,"close":26.0935,"volume":13.880000114440918},{"timestamp":1742359980000,"open":26.0935,"high":26.0939,"low":26.0931,"close":26.0936,"volume":16.170000076293945},{"timestamp":1742360040000,"open":26.0933,"high":26.0938,"low":26.0894,"close":26.0902,"volume":16.940000534057617},{"timestamp":1742360100000,"open":26.0904,"high":26.0915,"low":26.0904,"close":26.0915,"volume":12.319999694824219},{"timestamp":1742360160000,"open":26.0911,"high":26.0949,"low":26.0904,"close":26.0949,"volume":13.09000015258789},{"timestamp":1742360220000,"open":26.0946,"high":26.0967,"low":26.0941,"close":26.0949,"volume":30.809999465942383},{"timestamp":1742360280000,"open":26.0947,"high":26.0957,"low":26.0864,"close":26.0864,"volume":24.639999389648438},{"timestamp":1742360340000,"open":26.0868,"high":26.093,"low":26.0868,"close":26.0928,"volume":19.25},{"timestamp":1742360400000,"open":26.0925,"high":26.0925,"low":26.0902,"close":26.0905,"volume":26.950000762939453},{"timestamp":1742360460000,"open":26.0903,"high":26.0928,"low":26.0844,"close":26.0861,"volume":57.84000015258789},{"timestamp":1742360520000,"open":26.086,"high":26.0885,"low":26.0859,"close":26.0877,"volume":33.11000061035156},{"timestamp":1742360580000,"open":26.0877,"high":26.0877,"low":26.0811,"close":26.0833,"volume":43.22999954223633},{"timestamp":1742360640000,"open":26.083,"high":26.0836,"low":26.082,"close":26.0824,"volume":40.130001068115234},{"timestamp":1742360700000,"open":26.0824,"high":26.0829,"low":26.0795,"close":26.0798,"volume":21.940000534057617},{"timestamp":1742360760000,"open":26.0795,"high":26.0812,"low":26.0791,"close":26.0803,"volume":14.260000228881836},{"timestamp":1742360820000,"open":26.0803,"high":26.0809,"low":26.078,"close":26.0783,"volume":14.039999961853027},{"timestamp":1742360880000,"open":26.0781,"high":26.0854,"low":26.0781,"close":26.0832,"volume":30.030000686645508},{"timestamp":1742360940000,"open":26.0828,"high":26.0829,"low":26.0816,"close":26.0819,"volume":14.630000114440918},{"timestamp":1742361000000,"open":26.0821,"high":26.0821,"low":26.0791,"close":26.0805,"volume":21.93000030517578},{"timestamp":1742361060000,"open":26.0804,"high":26.0825,"low":26.0761,"close":26.077,"volume":22.299999237060547},{"timestamp":1742361120000,"open":26.0772,"high":26.0793,"low":26.0767,"close":26.0771,"volume":24.270000457763672},{"timestamp":1742361180000,"open":26.0774,"high":26.0819,"low":26.0774,"close":26.0809,"volume":13.260000228881836},{"timestamp":1742361240000,"open":26.0806,"high":26.0818,"low":26.08,"close":26.0801,"volume":56.4900016784668},{"timestamp":1742361300000,"open":26.0814,"high":26.0814,"low":26.0753,"close":26.0756,"volume":20.3799991607666},{"timestamp":1742361360000,"open":26.0753,"high":26.0789,"low":26.0745,"close":26.0784,"volume":43.630001068115234},{"timestamp":1742361420000,"open":26.0773,"high":26.0779,"low":26.0764,"close":26.0779,"volume":10.779999732971191},{"timestamp":1742361480000,"open":26.0775,"high":26.0788,"low":26.0763,"close":26.0788,"volume":24.739999771118164},{"timestamp":1742361540000,"open":26.0781,"high":26.083,"low":26.0781,"close":26.0822,"volume":36.970001220703125},{"timestamp":1742361600000,"open":26.0824,"high":26.0842,"low":26.0811,"close":26.0832,"volume":20.809999465942383},{"timestamp":1742361660000,"open":26.0832,"high":26.0843,"low":26.0821,"close":26.0821,"volume":20.06999969482422},{"timestamp":1742361720000,"open":26.0826,"high":26.0853,"low":26.0807,"close":26.0815,"volume":55.619998931884766},{"timestamp":1742361780000,"open":26.0807,"high":26.0833,"low":26.0807,"close":26.083,"volume":28.579999923706055},{"timestamp":1742361840000,"open":26.0828,"high":26.0828,"low":26.0782,"close":26.0799,"volume":35.43000030517578},{"timestamp":1742361900000,"open":26.0797,"high":26.0801,"low":26.0782,"close":26.0789,"volume":19.229999542236328},{"timestamp":1742361960000,"open":26.0787,"high":26.0797,"low":26.0772,"close":26.0792,"volume":15.350000381469727},{"timestamp":1742362020000,"open":26.0794,"high":26.0809,"low":26.0775,"close":26.0794,"volume":26.18000030517578},{"timestamp":1742362080000,"open":26.078,"high":26.0782,"low":26.0753,"close":26.0779,"volume":20.209999084472656},{"timestamp":1742362140000,"open":26.0784,"high":26.0802,"low":26.0765,"close":26.0765,"volume":26.18000030517578},{"timestamp":1742362200000,"open":26.0764,"high":26.0774,"low":26.0753,"close":26.0759,"volume":20.790000915527344},{"timestamp":1742362260000,"open":26.0761,"high":26.0772,"low":26.0758,"close":26.0762,"volume":11.550000190734863},{"timestamp":1742362320000,"open":26.075,"high":26.0761,"low":26.0738,"close":26.074,"volume":36.25},{"timestamp":1742362380000,"open":26.0738,"high":26.0779,"low":26.0738,"close":26.0756,"volume":50.959999084472656},{"timestamp":1742362440000,"open":26.0759,"high":26.0787,"low":26.075,"close":26.0759,"volume":53.290000915527344},{"timestamp":1742362500000,"open":26.0758,"high":26.0779,"low":26.0744,"close":26.0775,"volume":30.040000915527344},{"timestamp":1742362560000,"open":26.0767,"high":26.0799,"low":26.0767,"close":26.079,"volume":29.31999969482422},{"timestamp":1742362620000,"open":26.0789,"high":26.0838,"low":26.0789,"close":26.0827,"volume":62.5099983215332},{"timestamp":1742362680000,"open":26.0831,"high":26.0842,"low":26.082,"close":26.0824,"volume":36.20000076293945},{"timestamp":1742362740000,"open":26.0824,"high":26.0848,"low":26.0814,"close":26.084,"volume":55.45000076293945},{"timestamp":1742362800000,"open":26.0836,"high":26.0879,"low":26.0836,"close":26.0873,"volume":44.66999816894531},{"timestamp":1742362860000,"open":26.0873,"high":26.0892,"low":26.0869,"close":26.088,"volume":23.8700008392334},{"timestamp":1742362920000,"open":26.0881,"high":26.0895,"low":26.0877,"close":26.0891,"volume":12.319999694824219},{"timestamp":1742362980000,"open":26.089,"high":26.0905,"low":26.0886,"close":26.0905,"volume":23.8700008392334},{"timestamp":1742363040000,"open":26.0902,"high":26.0921,"low":26.0898,"close":26.0913,"volume":13.859999656677246},{"timestamp":1742363100000,"open":26.0913,"high":26.0918,"low":26.0899,"close":26.0902,"volume":13.09000015258789},{"timestamp":1742363160000,"open":26.0901,"high":26.0902,"low":26.0813,"close":26.0874,"volume":10.010000228881836},{"timestamp":1742363220000,"open":26.0867,"high":26.0933,"low":26.0867,"close":26.0905,"volume":38.5},{"timestamp":1742363280000,"open":26.0896,"high":26.0909,"low":26.0879,"close":26.0882,"volume":37.77000045776367},{"timestamp":1742363340000,"open":26.087,"high":26.0893,"low":26.0854,"close":26.0886,"volume":38.54999923706055},{"timestamp":1742363400000,"open":26.0882,"high":26.0887,"low":26.0858,"close":26.086,"volume":16.959999084472656},{"timestamp":1742363460000,"open":26.0858,"high":26.0894,"low":26.0858,"close":26.0887,"volume":28.5},{"timestamp":1742363520000,"open":26.0882,"high":26.0915,"low":26.0879,"close":26.0907,"volume":68.5999984741211},{"timestamp":1742363580000,"open":26.0904,"high":26.0949,"low":26.0898,"close":26.094,"volume":33.189998626708984},{"timestamp":1742363640000,"open":26.0938,"high":26.095,"low":26.0922,"close":26.0929,"volume":15.420000076293945},{"timestamp":1742363700000,"open":26.0928,"high":26.0942,"low":26.0917,"close":26.0942,"volume":19.299999237060547},{"timestamp":1742363760000,"open":26.0942,"high":26.0969,"low":26.0942,"close":26.0963,"volume":12.319999694824219},{"timestamp":1742363820000,"open":26.0963,"high":26.0988,"low":26.0948,"close":26.0958,"volume":33.11000061035156},{"timestamp":1742363880000,"open":26.096,"high":26.0981,"low":26.0956,"close":26.0981,"volume":26.209999084472656},{"timestamp":1742363940000,"open":26.0981,"high":26.0981,"low":26.0961,"close":26.0964,"volume":17.719999313354492},{"timestamp":1742364000000,"open":26.0956,"high":26.0992,"low":26.0935,"close":26.0935,"volume":50.060001373291016},{"timestamp":1742364060000,"open":26.0932,"high":26.0936,"low":26.091,"close":26.0922,"volume":41.58000183105469},{"timestamp":1742364120000,"open":26.0919,"high":26.0945,"low":26.0919,"close":26.0937,"volume":70.2300033569336},{"timestamp":1742364180000,"open":26.0929,"high":26.0936,"low":26.0918,"close":26.0926,"volume":19.25},{"timestamp":1742364240000,"open":26.0919,"high":26.0947,"low":26.0904,"close":26.0929,"volume":56.31999969482422},{"timestamp":1742364300000,"open":26.0933,"high":26.0972,"low":26.0932,"close":26.0966,"volume":46.97999954223633},{"timestamp":1742364360000,"open":26.0963,"high":26.102,"low":26.0955,"close":26.1013,"volume":196.50999450683594},{"timestamp":1742364420000,"open":26.1015,"high":26.1022,"low":26.0989,"close":26.0995,"volume":182.52999877929688},{"timestamp":1742364480000,"open":26.0992,"high":26.1022,"low":26.0986,"close":26.1008,"volume":37.7599983215332},{"timestamp":1742364540000,"open":26.1011,"high":26.1051,"low":26.0997,"close":26.1033,"volume":60.88999938964844},{"timestamp":1742364600000,"open":26.1033,"high":26.1053,"low":26.0987,"close":26.0987,"volume":80.9000015258789},{"timestamp":1742364660000,"open":26.0989,"high":26.1033,"low":26.0981,"close":26.1033,"volume":39.279998779296875},{"timestamp":1742364720000,"open":26.1034,"high":26.1055,"low":26.1026,"close":26.1043,"volume":48.529998779296875},{"timestamp":1742364780000,"open":26.1041,"high":26.1059,"low":26.1029,"close":26.1049,"volume":70.11000061035156},{"timestamp":1742364840000,"open":26.1045,"high":26.1074,"low":26.1021,"close":26.1068,"volume":130.3800048828125},{"timestamp":1742364900000,"open":26.1072,"high":26.1078,"low":26.1055,"close":26.1063,"volume":120.26000213623047},{"timestamp":1742364960000,"open":26.106,"high":26.1073,"low":26.1056,"close":26.1058,"volume":46.279998779296875},{"timestamp":1742365020000,"open":26.1059,"high":26.1074,"low":26.1022,"close":26.1043,"volume":53.939998626708984},{"timestamp":1742365080000,"open":26.1035,"high":26.106,"low":26.1028,"close":26.1051,"volume":40.040000915527344},{"timestamp":1742365140000,"open":26.1056,"high":26.1067,"low":26.104,"close":26.1058,"volume":57.790000915527344},{"timestamp":1742365200000,"open":26.1057,"high":26.1075,"low":26.1042,"close":26.1075,"volume":61.779998779296875},{"timestamp":1742365260000,"open":26.1074,"high":26.1112,"low":26.1074,"close":26.1086,"volume":91.66000366210938},{"timestamp":1742365320000,"open":26.1083,"high":26.1095,"low":26.1066,"close":26.1079,"volume":110.19000244140625},{"timestamp":1742365380000,"open":26.1085,"high":26.1099,"low":26.1068,"close":26.108,"volume":239.60000610351562},{"timestamp":1742365440000,"open":26.1079,"high":26.1086,"low":26.1039,"close":26.1047,"volume":231.0800018310547},{"timestamp":1742365500000,"open":26.1041,"high":26.1083,"low":26.1041,"close":26.1072,"volume":129.5399932861328},{"timestamp":1742365560000,"open":26.1069,"high":26.1104,"low":26.1061,"close":26.1081,"volume":110.9000015258789},{"timestamp":1742365620000,"open":26.1078,"high":26.108,"low":26.1046,"close":26.1072,"volume":95.56999969482422},{"timestamp":1742365680000,"open":26.1082,"high":26.1098,"low":26.1072,"close":26.1093,"volume":26.18000030517578},{"timestamp":1742365740000,"open":26.1095,"high":26.1106,"low":26.1088,"close":26.1091,"volume":22.329999923706055},{"timestamp":1742365800000,"open":26.1083,"high":26.1175,"low":26.1054,"close":26.1173,"volume":138.02999877929688},{"timestamp":1742365860000,"open":26.1175,"high":26.1197,"low":26.1141,"close":26.1144,"volume":167.24000549316406},{"timestamp":1742365920000,"open":26.1145,"high":26.1162,"low":26.1104,"close":26.1118,"volume":78.54000091552734},{"timestamp":1742365980000,"open":26.1122,"high":26.1129,"low":26.1083,"close":26.1087,"volume":187.07000732421875},{"timestamp":1742366040000,"open":26.1085,"high":26.1106,"low":26.1033,"close":26.1033,"volume":213.25},{"timestamp":1742366100000,"open":26.103,"high":26.103,"low":26.0942,"close":26.0945,"volume":213.99000549316406},{"timestamp":1742366160000,"open":26.0946,"high":26.097,"low":26.0926,"close":26.0953,"volume":142.9499969482422},{"timestamp":1742366220000,"open":26.0949,"high":26.099,"low":26.0944,"close":26.0975,"volume":50.86000061035156},{"timestamp":1742366280000,"open":26.0974,"high":26.1074,"low":26.0974,"close":26.1047,"volume":66.26000213623047},{"timestamp":1742366340000,"open":26.105,"high":26.1074,"low":26.1049,"close":26.1055,"volume":43.91999816894531},{"timestamp":1742366400000,"open":26.1056,"high":26.1108,"low":26.103,"close":26.103,"volume":93.98999786376953},{"timestamp":1742366460000,"open":26.1036,"high":26.1075,"low":26.1022,"close":26.1061,"volume":52.5},{"timestamp":1742366520000,"open":26.1056,"high":26.1066,"low":26.1024,"close":26.1043,"volume":84.76000213623047},{"timestamp":1742366580000,"open":26.1047,"high":26.1077,"low":26.1026,"close":26.1077,"volume":72.44000244140625},{"timestamp":1742366640000,"open":26.108,"high":26.1101,"low":26.1065,"close":26.1074,"volume":101.72000122070312},{"timestamp":1742366700000,"open":26.1083,"high":26.1083,"low":26.1003,"close":26.1003,"volume":145.8699951171875},{"timestamp":1742366760000,"open":26.1004,"high":26.1021,"low":26.0956,"close":26.0973,"volume":240.6999969482422},{"timestamp":1742366820000,"open":26.0973,"high":26.1022,"low":26.0963,"close":26.1001,"volume":209.39999389648438},{"timestamp":1742366880000,"open":26.1004,"high":26.1021,"low":26.0965,"close":26.0979,"volume":291.1000061035156},{"timestamp":1742366940000,"open":26.0981,"high":26.1012,"low":26.0963,"close":26.1,"volume":176.8800048828125},{"timestamp":1742367000000,"open":26.0997,"high":26.1004,"low":26.0953,"close":26.0962,"volume":76.66000366210938},{"timestamp":1742367060000,"open":26.0962,"high":26.0976,"low":26.0953,"close":26.0964,"volume":52.38999938964844},{"timestamp":1742367120000,"open":26.0963,"high":26.1028,"low":26.0952,"close":26.0974,"volume":160.6999969482422},{"timestamp":1742367180000,"open":26.0974,"high":26.1009,"low":26.0971,"close":26.0974,"volume":108.2699966430664},{"timestamp":1742367240000,"open":26.0975,"high":26.1001,"low":26.0974,"close":26.0992,"volume":44.70000076293945},{"timestamp":1742367300000,"open":26.0992,"high":26.1009,"low":26.096,"close":26.0969,"volume":123.5199966430664},{"timestamp":1742367360000,"open":26.0972,"high":26.1101,"low":26.0967,"close":26.1069,"volume":208.82000732421875},{"timestamp":1742367420000,"open":26.1066,"high":26.1169,"low":26.1066,"close":26.1148,"volume":272.82000732421875},{"timestamp":1742367480000,"open":26.1146,"high":26.1216,"low":26.114,"close":26.1213,"volume":181.8800048828125},{"timestamp":1742367540000,"open":26.121,"high":26.1238,"low":26.1206,"close":26.123,"volume":107.08000183105469},{"timestamp":1742367600000,"open":26.1233,"high":26.1234,"low":26.1179,"close":26.1193,"volume":69.19000244140625},{"timestamp":1742367660000,"open":26.1194,"high":26.1208,"low":26.1137,"close":26.1194,"volume":67},{"timestamp":1742367720000,"open":26.1188,"high":26.1229,"low":26.1175,"close":26.1198,"volume":107.61000061035156},{"timestamp":1742367780000,"open":26.1195,"high":26.12,"low":26.1172,"close":26.1189,"volume":83.41999816894531},{"timestamp":1742367840000,"open":26.1191,"high":26.1291,"low":26.1174,"close":26.1284,"volume":84.12999725341797},{"timestamp":1742367900000,"open":26.1287,"high":26.1287,"low":26.1248,"close":26.1281,"volume":39.470001220703125},{"timestamp":1742367960000,"open":26.1276,"high":26.1307,"low":26.1248,"close":26.1305,"volume":78.01000213623047},{"timestamp":1742368020000,"open":26.1299,"high":26.1355,"low":26.1297,"close":26.1335,"volume":64.72000122070312},{"timestamp":1742368080000,"open":26.1331,"high":26.1376,"low":26.1308,"close":26.137,"volume":36.189998626708984},{"timestamp":1742368140000,"open":26.1366,"high":26.1461,"low":26.1358,"close":26.1461,"volume":113.55999755859375},{"timestamp":1742368200000,"open":26.146,"high":26.1463,"low":26.1402,"close":26.142,"volume":91.94000244140625},{"timestamp":1742368260000,"open":26.1423,"high":26.1462,"low":26.1406,"close":26.1418,"volume":87.62000274658203},{"timestamp":1742368320000,"open":26.1421,"high":26.1421,"low":26.1355,"close":26.1356,"volume":75.31999969482422},{"timestamp":1742368380000,"open":26.1356,"high":26.1445,"low":26.1356,"close":26.1445,"volume":63.13999938964844},{"timestamp":1742368440000,"open":26.1449,"high":26.1449,"low":26.1394,"close":26.14,"volume":119.81999969482422},{"timestamp":1742368500000,"open":26.1399,"high":26.1408,"low":26.1337,"close":26.1389,"volume":93.87999725341797},{"timestamp":1742368560000,"open":26.1387,"high":26.1387,"low":26.1343,"close":26.1354,"volume":60.70000076293945},{"timestamp":1742368620000,"open":26.1348,"high":26.1383,"low":26.1324,"close":26.1383,"volume":33.709999084472656},{"timestamp":1742368680000,"open":26.1385,"high":26.1422,"low":26.1385,"close":26.1418,"volume":46.849998474121094},{"timestamp":1742368740000,"open":26.1418,"high":26.1447,"low":26.14,"close":26.144,"volume":72.58999633789062},{"timestamp":1742368800000,"open":26.1447,"high":26.1447,"low":26.1384,"close":26.1403,"volume":133.5},{"timestamp":1742368860000,"open":26.1408,"high":26.1439,"low":26.1404,"close":26.1412,"volume":59.5},{"timestamp":1742368920000,"open":26.1412,"high":26.1436,"low":26.1404,"close":26.1411,"volume":78.38999938964844},{"timestamp":1742368980000,"open":26.1418,"high":26.1493,"low":26.1418,"close":26.1446,"volume":74.12999725341797},{"timestamp":1742369040000,"open":26.1451,"high":26.1535,"low":26.1443,"close":26.1514,"volume":51.59000015258789},{"timestamp":1742369100000,"open":26.1512,"high":26.1523,"low":26.1472,"close":26.1489,"volume":47.7400016784668},{"timestamp":1742369160000,"open":26.1492,"high":26.1497,"low":26.1469,"close":26.1476,"volume":64.68000030517578},{"timestamp":1742369220000,"open":26.1479,"high":26.1513,"low":26.1457,"close":26.1512,"volume":54.66999816894531},{"timestamp":1742369280000,"open":26.151,"high":26.1647,"low":26.1488,"close":26.1505,"volume":49.849998474121094},{"timestamp":1742369340000,"open":26.1508,"high":26.1522,"low":26.1498,"close":26.1503,"volume":55.470001220703125},{"timestamp":1742369400000,"open":26.1519,"high":26.1681,"low":26.1516,"close":26.1681,"volume":156.00999450683594},{"timestamp":1742369460000,"open":26.1687,"high":26.1718,"low":26.1668,"close":26.1707,"volume":111.86000061035156},{"timestamp":1742369520000,"open":26.1704,"high":26.1806,"low":26.1676,"close":26.1806,"volume":85.5199966430664},{"timestamp":1742369580000,"open":26.1806,"high":26.1899,"low":26.1802,"close":26.1891,"volume":84.2300033569336},{"timestamp":1742369640000,"open":26.1888,"high":26.1966,"low":26.1874,"close":26.196,"volume":67.76000213623047},{"timestamp":1742369700000,"open":26.1973,"high":26.2064,"low":26.1952,"close":26.2061,"volume":87.01000213623047},{"timestamp":1742369760000,"open":26.2065,"high":26.2277,"low":26.2043,"close":26.2277,"volume":144.0500030517578},{"timestamp":1742369820000,"open":26.2277,"high":26.2534,"low":26.226,"close":26.2499,"volume":229.6999969482422},{"timestamp":1742369880000,"open":26.2501,"high":26.2505,"low":26.2301,"close":26.2376,"volume":152},{"timestamp":1742369940000,"open":26.2378,"high":26.2378,"low":26.2233,"close":26.2282,"volume":134.17999267578125},{"timestamp":1742370000000,"open":26.2284,"high":26.2324,"low":26.2246,"close":26.2271,"volume":86.20999908447266},{"timestamp":1742370060000,"open":26.228,"high":26.2439,"low":26.2277,"close":26.2308,"volume":135.91000366210938},{"timestamp":1742370120000,"open":26.2313,"high":26.2316,"low":26.2189,"close":26.2245,"volume":135.5},{"timestamp":1742370180000,"open":26.2242,"high":26.2421,"low":26.2224,"close":26.2292,"volume":189.3000030517578},{"timestamp":1742370240000,"open":26.2289,"high":26.2339,"low":26.2212,"close":26.2212,"volume":70.05999755859375},{"timestamp":1742370300000,"open":26.2213,"high":26.2273,"low":26.2201,"close":26.2265,"volume":81.3499984741211},{"timestamp":1742370360000,"open":26.2264,"high":26.2286,"low":26.2224,"close":26.2264,"volume":89.69999694824219},{"timestamp":1742370420000,"open":26.2266,"high":26.2339,"low":26.2261,"close":26.2276,"volume":125.45999908447266},{"timestamp":1742370480000,"open":26.2276,"high":26.2429,"low":26.2271,"close":26.234,"volume":131.89999389648438},{"timestamp":1742370540000,"open":26.2337,"high":26.2338,"low":26.2176,"close":26.2178,"volume":153.74000549316406},{"timestamp":1742370600000,"open":26.2172,"high":26.2173,"low":26.2025,"close":26.2041,"volume":102.11000061035156},{"timestamp":1742370660000,"open":26.2041,"high":26.205,"low":26.1961,"close":26.1961,"volume":125.86000061035156},{"timestamp":1742370720000,"open":26.1965,"high":26.1965,"low":26.1838,"close":26.1886,"volume":161.41000366210938},{"timestamp":1742370780000,"open":26.1884,"high":26.2027,"low":26.1873,"close":26.2023,"volume":131.36000061035156},{"timestamp":1742370840000,"open":26.2015,"high":26.2061,"low":26.1964,"close":26.197,"volume":86.4800033569336},{"timestamp":1742370900000,"open":26.1969,"high":26.1975,"low":26.1889,"close":26.19,"volume":74.9800033569336},{"timestamp":1742370960000,"open":26.1901,"high":26.1931,"low":26.1868,"close":26.1893,"volume":77.91000366210938},{"timestamp":1742371020000,"open":26.1892,"high":26.192,"low":26.1863,"close":26.1866,"volume":46.459999084472656},{"timestamp":1742371080000,"open":26.1866,"high":26.1966,"low":26.1855,"close":26.1937,"volume":86.58000183105469},{"timestamp":1742371140000,"open":26.1937,"high":26.2016,"low":26.1916,"close":26.194,"volume":147.4199981689453},{"timestamp":1742371200000,"open":26.1938,"high":26.1939,"low":26.1695,"close":26.1789,"volume":137.83999633789062},{"timestamp":1742371260000,"open":26.1789,"high":26.1901,"low":26.1778,"close":26.1783,"volume":142.4499969482422},{"timestamp":1742371320000,"open":26.179,"high":26.179,"low":26.1703,"close":26.1703,"volume":84.91999816894531},{"timestamp":1742371380000,"open":26.1705,"high":26.1733,"low":26.1625,"close":26.1638,"volume":146.49000549316406},{"timestamp":1742371440000,"open":26.1644,"high":26.1702,"low":26.1618,"close":26.1672,"volume":90.18000030517578},{"timestamp":1742371500000,"open":26.167,"high":26.1718,"low":26.1589,"close":26.1589,"volume":60.0099983215332},{"timestamp":1742371560000,"open":26.1584,"high":26.1702,"low":26.1577,"close":26.1627,"volume":82.98999786376953},{"timestamp":1742371620000,"open":26.1624,"high":26.1659,"low":26.1565,"close":26.1565,"volume":79.83000183105469},{"timestamp":1742371680000,"open":26.1571,"high":26.1642,"low":26.1548,"close":26.1642,"volume":71.19000244140625},{"timestamp":1742371740000,"open":26.1656,"high":26.1743,"low":26.1656,"close":26.1729,"volume":80.48999786376953},{"timestamp":1742371800000,"open":26.1721,"high":26.1781,"low":26.1699,"close":26.178,"volume":79.12999725341797},{"timestamp":1742371860000,"open":26.178,"high":26.1799,"low":26.1724,"close":26.1759,"volume":102.7699966430664},{"timestamp":1742371920000,"open":26.1753,"high":26.1786,"low":26.172,"close":26.174,"volume":86.62999725341797},{"timestamp":1742371980000,"open":26.1741,"high":26.1754,"low":26.1704,"close":26.1719,"volume":75.45999908447266},{"timestamp":1742372040000,"open":26.1717,"high":26.174,"low":26.1693,"close":26.1738,"volume":77.7699966430664},{"timestamp":1742372100000,"open":26.1734,"high":26.1755,"low":26.1681,"close":26.1747,"volume":60.060001373291016},{"timestamp":1742372160000,"open":26.1735,"high":26.1773,"low":26.171,"close":26.1731,"volume":65.44999694824219},{"timestamp":1742372220000,"open":26.173,"high":26.1741,"low":26.1674,"close":26.1686,"volume":50.81999969482422},{"timestamp":1742372280000,"open":26.1688,"high":26.1711,"low":26.1649,"close":26.1657,"volume":71.19999694824219},{"timestamp":1742372340000,"open":26.1664,"high":26.1673,"low":26.1628,"close":26.1648,"volume":49.02000045776367},{"timestamp":1742372400000,"open":26.1651,"high":26.1668,"low":26.1587,"close":26.1615,"volume":101.12999725341797},{"timestamp":1742372460000,"open":26.1613,"high":26.1643,"low":26.1588,"close":26.161,"volume":35.61000061035156},{"timestamp":1742372520000,"open":26.1612,"high":26.1646,"low":26.1561,"close":26.1574,"volume":54.66999816894531},{"timestamp":1742372580000,"open":26.1577,"high":26.1612,"low":26.1547,"close":26.1608,"volume":84.0199966430664},{"timestamp":1742372640000,"open":26.1604,"high":26.1625,"low":26.1478,"close":26.1481,"volume":123.41000366210938},{"timestamp":1742372700000,"open":26.1482,"high":26.1494,"low":26.1462,"close":26.1485,"volume":78.73999786376953},{"timestamp":1742372760000,"open":26.1484,"high":26.1494,"low":26.1439,"close":26.1442,"volume":96.73999786376953},{"timestamp":1742372820000,"open":26.1438,"high":26.146,"low":26.1438,"close":26.1445,"volume":42.939998626708984},{"timestamp":1742372880000,"open":26.1444,"high":26.1496,"low":26.1444,"close":26.1477,"volume":66.27999877929688},{"timestamp":1742372940000,"open":26.1477,"high":26.1488,"low":26.1454,"close":26.1478,"volume":101.63999938964844},{"timestamp":1742373000000,"open":26.1477,"high":26.1483,"low":26.1405,"close":26.1434,"volume":81.62000274658203},{"timestamp":1742373060000,"open":26.1435,"high":26.1475,"low":26.1428,"close":26.1474,"volume":87.81999969482422},{"timestamp":1742373120000,"open":26.148,"high":26.1497,"low":26.1449,"close":26.1465,"volume":73.98999786376953},{"timestamp":1742373180000,"open":26.1461,"high":26.1493,"low":26.1457,"close":26.1467,"volume":50.060001373291016},{"timestamp":1742373240000,"open":26.147,"high":26.149,"low":26.1444,"close":26.1454,"volume":58.97999954223633},{"timestamp":1742373300000,"open":26.1451,"high":26.1496,"low":26.1444,"close":26.1487,"volume":43.88999938964844},{"timestamp":1742373360000,"open":26.1489,"high":26.149,"low":26.1446,"close":26.1451,"volume":64.94000244140625},{"timestamp":1742373420000,"open":26.1453,"high":26.1464,"low":26.1424,"close":26.1446,"volume":69.4000015258789},{"timestamp":1742373480000,"open":26.145,"high":26.1496,"low":26.1433,"close":26.1487,"volume":52.83000183105469},{"timestamp":1742373540000,"open":26.1484,"high":26.1508,"low":26.1469,"close":26.1508,"volume":84.91000366210938},{"timestamp":1742373600000,"open":26.1508,"high":26.1536,"low":26.1495,"close":26.1531,"volume":72.37999725341797},{"timestamp":1742373660000,"open":26.1531,"high":26.1558,"low":26.1507,"close":26.1558,"volume":120.16000366210938},{"timestamp":1742373720000,"open":26.1558,"high":26.1615,"low":26.1549,"close":26.16,"volume":76.30999755859375},{"timestamp":1742373780000,"open":26.1592,"high":26.1719,"low":26.1585,"close":26.1684,"volume":146.47999572753906},{"timestamp":1742373840000,"open":26.1684,"high":26.18,"low":26.1659,"close":26.1782,"volume":100.87000274658203},{"timestamp":1742373900000,"open":26.1785,"high":26.1807,"low":26.1744,"close":26.1789,"volume":140.9499969482422},{"timestamp":1742373960000,"open":26.1788,"high":26.1794,"low":26.1734,"close":26.1784,"volume":112.5},{"timestamp":1742374020000,"open":26.178,"high":26.1796,"low":26.1761,"close":26.1772,"volume":108.79000091552734},{"timestamp":1742374080000,"open":26.1771,"high":26.1799,"low":26.1747,"close":26.1749,"volume":118.95999908447266},{"timestamp":1742374140000,"open":26.1753,"high":26.1797,"low":26.1752,"close":26.1774,"volume":80.9000015258789},{"timestamp":1742374200000,"open":26.1773,"high":26.1784,"low":26.1738,"close":26.1744,"volume":45.70000076293945},{"timestamp":1742374260000,"open":26.1739,"high":26.1826,"low":26.1739,"close":26.1826,"volume":60.75},{"timestamp":1742374320000,"open":26.1819,"high":26.1839,"low":26.1803,"close":26.1823,"volume":67.05999755859375},{"timestamp":1742374380000,"open":26.182,"high":26.1831,"low":26.1789,"close":26.1795,"volume":58.25},{"timestamp":1742374440000,"open":26.1795,"high":26.1805,"low":26.1724,"close":26.1735,"volume":53.34000015258789},{"timestamp":1742374500000,"open":26.1732,"high":26.1739,"low":26.1697,"close":26.1703,"volume":56.61000061035156},{"timestamp":1742374560000,"open":26.1698,"high":26.1717,"low":26.1694,"close":26.1716,"volume":56.599998474121094},{"timestamp":1742374620000,"open":26.1721,"high":26.1736,"low":26.1694,"close":26.1736,"volume":33.11000061035156},{"timestamp":1742374680000,"open":26.1748,"high":26.177,"low":26.1726,"close":26.1741,"volume":58.52000045776367},{"timestamp":1742374740000,"open":26.1744,"high":26.1771,"low":26.1728,"close":26.1759,"volume":63.90999984741211},{"timestamp":1742374800000,"open":26.1762,"high":26.1804,"low":26.1759,"close":26.1789,"volume":73.91999816894531},{"timestamp":1742374860000,"open":26.1789,"high":26.1799,"low":26.1748,"close":26.1755,"volume":69.30000305175781},{"timestamp":1742374920000,"open":26.1754,"high":26.1793,"low":26.1749,"close":26.1763,"volume":68.52999877929688},{"timestamp":1742374980000,"open":26.1771,"high":26.178,"low":26.1706,"close":26.1717,"volume":59.290000915527344},{"timestamp":1742375040000,"open":26.1718,"high":26.1777,"low":26.1701,"close":26.1769,"volume":70.9800033569336},{"timestamp":1742375100000,"open":26.1773,"high":26.1807,"low":26.1766,"close":26.1791,"volume":78.05999755859375},{"timestamp":1742375160000,"open":26.1794,"high":26.1811,"low":26.1783,"close":26.1808,"volume":45.470001220703125},{"timestamp":1742375220000,"open":26.1803,"high":26.1804,"low":26.175,"close":26.1759,"volume":78.12000274658203},{"timestamp":1742375280000,"open":26.176,"high":26.176,"low":26.1729,"close":26.1741,"volume":68.69999694824219},{"timestamp":1742375340000,"open":26.174,"high":26.1755,"low":26.1732,"close":26.1732,"volume":23.8700008392334},{"timestamp":1742375400000,"open":26.1735,"high":26.1752,"low":26.1723,"close":26.1726,"volume":30.90999984741211},{"timestamp":1742375460000,"open":26.1725,"high":26.1725,"low":26.1636,"close":26.1652,"volume":52.56999969482422},{"timestamp":1742375520000,"open":26.1651,"high":26.1698,"low":26.1651,"close":26.1698,"volume":52.560001373291016},{"timestamp":1742375580000,"open":26.1701,"high":26.1771,"low":26.17,"close":26.1764,"volume":61.369998931884766},{"timestamp":1742375640000,"open":26.1765,"high":26.1817,"low":26.1733,"close":26.1817,"volume":68.52999877929688},{"timestamp":1742375700000,"open":26.1814,"high":26.1836,"low":26.1795,"close":26.1795,"volume":88.0199966430664},{"timestamp":1742375760000,"open":26.1798,"high":26.1856,"low":26.1791,"close":26.1856,"volume":74.79000091552734},{"timestamp":1742375820000,"open":26.1859,"high":26.1863,"low":26.181,"close":26.1829,"volume":78.6500015258789},{"timestamp":1742375880000,"open":26.1829,"high":26.1921,"low":26.1824,"close":26.1911,"volume":60.290000915527344},{"timestamp":1742375940000,"open":26.1915,"high":26.1934,"low":26.1882,"close":26.1896,"volume":65.9000015258789},{"timestamp":1742376000000,"open":26.1895,"high":26.1904,"low":26.1867,"close":26.1881,"volume":53.130001068115234},{"timestamp":1742376060000,"open":26.1883,"high":26.1889,"low":26.1843,"close":26.1853,"volume":55.060001373291016},{"timestamp":1742376120000,"open":26.1863,"high":26.1863,"low":26.1833,"close":26.1849,"volume":47.7400016784668},{"timestamp":1742376180000,"open":26.1849,"high":26.1856,"low":26.178,"close":26.1796,"volume":76.2300033569336},{"timestamp":1742376240000,"open":26.1794,"high":26.1796,"low":26.174,"close":26.1751,"volume":48},{"timestamp":1742376300000,"open":26.1753,"high":26.1782,"low":26.1702,"close":26.1782,"volume":55.880001068115234},{"timestamp":1742376360000,"open":26.1777,"high":26.1789,"low":26.1715,"close":26.1721,"volume":40.040000915527344},{"timestamp":1742376420000,"open":26.172,"high":26.1778,"low":26.1718,"close":26.1718,"volume":28.579999923706055},{"timestamp":1742376480000,"open":26.1723,"high":26.1729,"low":26.1646,"close":26.1651,"volume":29.110000610351562},{"timestamp":1742376540000,"open":26.1652,"high":26.166,"low":26.1637,"close":26.1638,"volume":38.439998626708984},{"timestamp":1742376600000,"open":26.1642,"high":26.1656,"low":26.1594,"close":26.1604,"volume":38.43000030517578},{"timestamp":1742376660000,"open":26.1605,"high":26.1611,"low":26.1493,"close":26.1507,"volume":78.23999786376953},{"timestamp":1742376720000,"open":26.1507,"high":26.1507,"low":26.1417,"close":26.1418,"volume":70.62999725341797},{"timestamp":1742376780000,"open":26.142,"high":26.1444,"low":26.1394,"close":26.144,"volume":47.959999084472656},{"timestamp":1742376840000,"open":26.1443,"high":26.1465,"low":26.1429,"close":26.1435,"volume":36.189998626708984},{"timestamp":1742376900000,"open":26.1438,"high":26.1509,"low":26.1435,"close":26.1503,"volume":32.34000015258789},{"timestamp":1742376960000,"open":26.1507,"high":26.1519,"low":26.1465,"close":26.1465,"volume":40.040000915527344},{"timestamp":1742377020000,"open":26.1465,"high":26.1471,"low":26.1431,"close":26.1431,"volume":36.959999084472656},{"timestamp":1742377080000,"open":26.143,"high":26.1509,"low":26.143,"close":26.1466,"volume":52.75},{"timestamp":1742377140000,"open":26.1476,"high":26.148,"low":26.1425,"close":26.1425,"volume":45.43000030517578},{"timestamp":1742377200000,"open":26.1426,"high":26.1434,"low":26.1413,"close":26.1413,"volume":33.11000061035156},{"timestamp":1742377260000,"open":26.1412,"high":26.1445,"low":26.1398,"close":26.1409,"volume":45.43000030517578},{"timestamp":1742377320000,"open":26.1423,"high":26.1428,"low":26.1398,"close":26.1428,"volume":35.41999816894531},{"timestamp":1742377380000,"open":26.1431,"high":26.1455,"low":26.1428,"close":26.1439,"volume":49.279998779296875},{"timestamp":1742377440000,"open":26.1442,"high":26.1512,"low":26.1442,"close":26.1503,"volume":51.599998474121094},{"timestamp":1742377500000,"open":26.1502,"high":26.1573,"low":26.1491,"close":26.1566,"volume":40.040000915527344},{"timestamp":1742377560000,"open":26.1562,"high":26.1562,"low":26.1503,"close":26.1517,"volume":46.970001220703125},{"timestamp":1742377620000,"open":26.1516,"high":26.1527,"low":26.1446,"close":26.1448,"volume":38.5},{"timestamp":1742377680000,"open":26.145,"high":26.1456,"low":26.1401,"close":26.142,"volume":72.69000244140625},{"timestamp":1742377740000,"open":26.1417,"high":26.1424,"low":26.1341,"close":26.1341,"volume":55.97999954223633},{"timestamp":1742377800000,"open":26.1344,"high":26.1358,"low":26.1276,"close":26.1276,"volume":45.43000030517578},{"timestamp":1742377860000,"open":26.1279,"high":26.1319,"low":26.1238,"close":26.1254,"volume":75.93000030517578},{"timestamp":1742377920000,"open":26.1258,"high":26.1282,"low":26.1187,"close":26.1187,"volume":89.69000244140625},{"timestamp":1742377980000,"open":26.1188,"high":26.1256,"low":26.1188,"close":26.1232,"volume":71.6500015258789},{"timestamp":1742378040000,"open":26.1237,"high":26.132,"low":26.1237,"close":26.1311,"volume":75.16999816894531},{"timestamp":1742378100000,"open":26.131,"high":26.1353,"low":26.1284,"close":26.1303,"volume":147.75},{"timestamp":1742378160000,"open":26.1302,"high":26.1303,"low":26.1219,"close":26.1223,"volume":44.220001220703125},{"timestamp":1742378220000,"open":26.1224,"high":26.1292,"low":26.1221,"close":26.1277,"volume":131.97999572753906},{"timestamp":1742378280000,"open":26.1277,"high":26.1387,"low":26.1272,"close":26.1274,"volume":153.0800018310547},{"timestamp":1742378340000,"open":26.1287,"high":26.1288,"low":26.1225,"close":26.1225,"volume":125.12999725341797},{"timestamp":1742378400000,"open":26.1222,"high":26.125,"low":26.1165,"close":26.119,"volume":52.709999084472656},{"timestamp":1742378460000,"open":26.1192,"high":26.1195,"low":26.1143,"close":26.1195,"volume":143.5800018310547},{"timestamp":1742378520000,"open":26.1194,"high":26.122,"low":26.1135,"close":26.1138,"volume":141.85000610351562},{"timestamp":1742378580000,"open":26.1139,"high":26.1194,"low":26.1121,"close":26.1191,"volume":185.5},{"timestamp":1742378640000,"open":26.1195,"high":26.1211,"low":26.1142,"close":26.1164,"volume":178.63999938964844},{"timestamp":1742378700000,"open":26.1161,"high":26.1186,"low":26.1099,"close":26.1113,"volume":152.4600067138672},{"timestamp":1742378760000,"open":26.1113,"high":26.1156,"low":26.1112,"close":26.112,"volume":130.1300048828125},{"timestamp":1742378820000,"open":26.112,"high":26.1205,"low":26.1093,"close":26.1112,"volume":129.75},{"timestamp":1742378880000,"open":26.1115,"high":26.1143,"low":26.1093,"close":26.1135,"volume":234.99000549316406},{"timestamp":1742378940000,"open":26.1135,"high":26.1212,"low":26.1125,"close":26.1152,"volume":286.4599914550781},{"timestamp":1742379000000,"open":26.1154,"high":26.1182,"low":26.1134,"close":26.1152,"volume":333.4100036621094},{"timestamp":1742379060000,"open":26.116,"high":26.1192,"low":26.1099,"close":26.1125,"volume":182.6300048828125},{"timestamp":1742379120000,"open":26.1122,"high":26.1151,"low":26.1056,"close":26.1068,"volume":172.5500030517578},{"timestamp":1742379180000,"open":26.1066,"high":26.1126,"low":26.1054,"close":26.1086,"volume":214.89999389648438},{"timestamp":1742379240000,"open":26.1086,"high":26.1102,"low":26.1046,"close":26.1082,"volume":171.2899932861328},{"timestamp":1742379300000,"open":26.1085,"high":26.1237,"low":26.1074,"close":26.1237,"volume":96.66000366210938},{"timestamp":1742379360000,"open":26.1235,"high":26.1264,"low":26.122,"close":26.1251,"volume":70.45999908447266},{"timestamp":1742379420000,"open":26.1242,"high":26.1274,"low":26.124,"close":26.1269,"volume":53.150001525878906},{"timestamp":1742379480000,"open":26.1268,"high":26.1277,"low":26.1205,"close":26.1205,"volume":96.29000091552734},{"timestamp":1742379540000,"open":26.1202,"high":26.1227,"low":26.118,"close":26.1184,"volume":45.130001068115234},{"timestamp":1742379600000,"open":26.1186,"high":26.1212,"low":26.1163,"close":26.1171,"volume":33.5099983215332},{"timestamp":1742379660000,"open":26.1178,"high":26.1178,"low":26.1112,"close":26.1118,"volume":142.60000610351562},{"timestamp":1742379720000,"open":26.1115,"high":26.1127,"low":26.1061,"close":26.1095,"volume":116.11000061035156},{"timestamp":1742379780000,"open":26.1103,"high":26.1104,"low":26.107,"close":26.1101,"volume":128.58999633789062},{"timestamp":1742379840000,"open":26.1101,"high":26.1107,"low":26.1093,"close":26.1104,"volume":63.13999938964844},{"timestamp":1742379900000,"open":26.1109,"high":26.1151,"low":26.1093,"close":26.1128,"volume":55.439998626708984},{"timestamp":1742379960000,"open":26.1154,"high":26.1172,"low":26.1094,"close":26.1163,"volume":50.81999969482422},{"timestamp":1742380020000,"open":26.1152,"high":26.1174,"low":26.1141,"close":26.1141,"volume":42.349998474121094},{"timestamp":1742380080000,"open":26.1142,"high":26.1252,"low":26.1135,"close":26.1231,"volume":52.36000061035156},{"timestamp":1742380140000,"open":26.1234,"high":26.1265,"low":26.1217,"close":26.1244,"volume":66.22000122070312},{"timestamp":1742380200000,"open":26.1244,"high":26.1306,"low":26.1224,"close":26.1228,"volume":46.970001220703125},{"timestamp":1742380260000,"open":26.1232,"high":26.1266,"low":26.1231,"close":26.1249,"volume":43.88999938964844},{"timestamp":1742380320000,"open":26.1252,"high":26.134,"low":26.1243,"close":26.1294,"volume":73.1500015258789},{"timestamp":1742380380000,"open":26.1294,"high":26.1355,"low":26.1291,"close":26.1355,"volume":58.52000045776367},{"timestamp":1742380440000,"open":26.1362,"high":26.1394,"low":26.1351,"close":26.1351,"volume":46.20000076293945},{"timestamp":1742380500000,"open":26.135,"high":26.1393,"low":26.1337,"close":26.1389,"volume":43.900001525878906},{"timestamp":1742380560000,"open":26.1385,"high":26.139,"low":26.1369,"close":26.1379,"volume":23.489999771118164},{"timestamp":1742380620000,"open":26.1379,"high":26.1432,"low":26.1375,"close":26.1424,"volume":31.610000610351562},{"timestamp":1742380680000,"open":26.1423,"high":26.1491,"low":26.1407,"close":26.1464,"volume":43.88999938964844},{"timestamp":1742380740000,"open":26.1467,"high":26.1482,"low":26.1449,"close":26.1476,"volume":43.88999938964844},{"timestamp":1742380800000,"open":26.1479,"high":26.1551,"low":26.1476,"close":26.1514,"volume":33.880001068115234},{"timestamp":1742380860000,"open":26.1498,"high":26.1501,"low":26.1458,"close":26.1483,"volume":40.91999816894531},{"timestamp":1742380920000,"open":26.1487,"high":26.1496,"low":26.1379,"close":26.1399,"volume":50.45000076293945},{"timestamp":1742380980000,"open":26.1395,"high":26.144,"low":26.1384,"close":26.1434,"volume":43.22999954223633},{"timestamp":1742381040000,"open":26.1431,"high":26.1451,"low":26.1402,"close":26.1402,"volume":55.97999954223633},{"timestamp":1742381100000,"open":26.1401,"high":26.1401,"low":26.1293,"close":26.1346,"volume":71.31999969482422},{"timestamp":1742381160000,"open":26.1346,"high":26.1418,"low":26.1337,"close":26.1418,"volume":30.469999313354492},{"timestamp":1742381220000,"open":26.1402,"high":26.1427,"low":26.1392,"close":26.1396,"volume":40.83000183105469},{"timestamp":1742381280000,"open":26.1399,"high":26.1448,"low":26.139,"close":26.1393,"volume":28.5},{"timestamp":1742381340000,"open":26.1401,"high":26.1401,"low":26.1367,"close":26.138,"volume":51.83000183105469},{"timestamp":1742381400000,"open":26.1383,"high":26.142,"low":26.1356,"close":26.142,"volume":27.719999313354492},{"timestamp":1742381460000,"open":26.1419,"high":26.1421,"low":26.1348,"close":26.1402,"volume":42.04999923706055},{"timestamp":1742381520000,"open":26.1405,"high":26.1405,"low":26.1383,"close":26.1397,"volume":25.40999984741211},{"timestamp":1742381580000,"open":26.1395,"high":26.1409,"low":26.1365,"close":26.1372,"volume":24.639999389648438},{"timestamp":1742381640000,"open":26.1369,"high":26.1374,"low":26.1342,"close":26.1354,"volume":18.479999542236328},{"timestamp":1742381700000,"open":26.1353,"high":26.137,"low":26.1346,"close":26.1368,"volume":28.489999771118164},{"timestamp":1742381760000,"open":26.1365,"high":26.1373,"low":26.1337,"close":26.1346,"volume":26.950000762939453},{"timestamp":1742381820000,"open":26.1352,"high":26.1374,"low":26.1352,"close":26.1356,"volume":34.650001525878906},{"timestamp":1742381880000,"open":26.1354,"high":26.1388,"low":26.1347,"close":26.1384,"volume":71.69999694824219},{"timestamp":1742381940000,"open":26.1376,"high":26.1384,"low":26.1329,"close":26.1353,"volume":87.9000015258789},{"timestamp":1742382000000,"open":26.1367,"high":26.1367,"low":26.1311,"close":26.1311,"volume":33.11000061035156},{"timestamp":1742382060000,"open":26.1315,"high":26.1319,"low":26.1251,"close":26.1258,"volume":33.11000061035156},{"timestamp":1742382120000,"open":26.1255,"high":26.1278,"low":26.1245,"close":26.1265,"volume":35.470001220703125},{"timestamp":1742382180000,"open":26.1262,"high":26.1268,"low":26.124,"close":26.125,"volume":27.899999618530273},{"timestamp":1742382240000,"open":26.1244,"high":26.1264,"low":26.1225,"close":26.1225,"volume":40.849998474121094},{"timestamp":1742382300000,"open":26.1229,"high":26.1229,"low":26.1161,"close":26.1181,"volume":33.13999938964844},{"timestamp":1742382360000,"open":26.118,"high":26.1205,"low":26.1153,"close":26.1198,"volume":57.75},{"timestamp":1742382420000,"open":26.1195,"high":26.1202,"low":26.1062,"close":26.1063,"volume":73.19999694824219},{"timestamp":1742382480000,"open":26.1054,"high":26.1065,"low":26.0997,"close":26.1025,"volume":50.04999923706055},{"timestamp":1742382540000,"open":26.1027,"high":26.1046,"low":26.1008,"close":26.1019,"volume":42.349998474121094},{"timestamp":1742382600000,"open":26.1023,"high":26.105,"low":26.1013,"close":26.1023,"volume":29.260000228881836},{"timestamp":1742382660000,"open":26.1016,"high":26.1034,"low":26.0951,"close":26.0966,"volume":54.66999816894531},{"timestamp":1742382720000,"open":26.0966,"high":26.0971,"low":26.0928,"close":26.0945,"volume":26.950000762939453},{"timestamp":1742382780000,"open":26.095,"high":26.0951,"low":26.0876,"close":26.091,"volume":61.599998474121094},{"timestamp":1742382840000,"open":26.091,"high":26.095,"low":26.0888,"close":26.0932,"volume":43.119998931884766},{"timestamp":1742382900000,"open":26.0923,"high":26.0937,"low":26.0904,"close":26.0936,"volume":24.639999389648438},{"timestamp":1742382960000,"open":26.0939,"high":26.0983,"low":26.089,"close":26.0915,"volume":51.59000015258789},{"timestamp":1742383020000,"open":26.0909,"high":26.0916,"low":26.0844,"close":26.0847,"volume":36.189998626708984},{"timestamp":1742383080000,"open":26.0847,"high":26.0877,"low":26.0779,"close":26.0779,"volume":67.76000213623047},{"timestamp":1742383140000,"open":26.0782,"high":26.0886,"low":26.0782,"close":26.0868,"volume":49.279998779296875},{"timestamp":1742383200000,"open":26.0877,"high":26.0978,"low":26.0861,"close":26.0972,"volume":68.52999877929688},{"timestamp":1742383260000,"open":26.0969,"high":26.0975,"low":26.0955,"close":26.0973,"volume":43.119998931884766},{"timestamp":1742383320000,"open":26.0975,"high":26.0981,"low":26.0953,"close":26.0975,"volume":30.030000686645508},{"timestamp":1742383380000,"open":26.095,"high":26.0981,"low":26.095,"close":26.0965,"volume":43.119998931884766},{"timestamp":1742383440000,"open":26.0964,"high":26.0998,"low":26.0963,"close":26.0985,"volume":29.43000030517578},{"timestamp":1742383500000,"open":26.0982,"high":26.0998,"low":26.0939,"close":26.0939,"volume":26.950000762939453},{"timestamp":1742383560000,"open":26.0939,"high":26.0949,"low":26.0876,"close":26.0905,"volume":50.189998626708984},{"timestamp":1742383620000,"open":26.0908,"high":26.0919,"low":26.09,"close":26.091,"volume":27.719999313354492},{"timestamp":1742383680000,"open":26.0894,"high":26.0898,"low":26.0842,"close":26.088,"volume":29.260000228881836},{"timestamp":1742383740000,"open":26.0882,"high":26.0889,"low":26.0845,"close":26.0861,"volume":35.470001220703125},{"timestamp":1742383800000,"open":26.0864,"high":26.0896,"low":26.0853,"close":26.0894,"volume":32.34000015258789},{"timestamp":1742383860000,"open":26.0894,"high":26.0919,"low":26.0891,"close":26.0915,"volume":22.329999923706055},{"timestamp":1742383920000,"open":26.0919,"high":26.0946,"low":26.0894,"close":26.0894,"volume":38.060001373291016},{"timestamp":1742383980000,"open":26.0898,"high":26.093,"low":26.0898,"close":26.093,"volume":23.40999984741211},{"timestamp":1742384040000,"open":26.0927,"high":26.0937,"low":26.0881,"close":26.0891,"volume":24.81999969482422},{"timestamp":1742384100000,"open":26.0896,"high":26.0898,"low":26.0824,"close":26.0832,"volume":48.130001068115234},{"timestamp":1742384160000,"open":26.0831,"high":26.088,"low":26.0824,"close":26.0854,"volume":47.0099983215332},{"timestamp":1742384220000,"open":26.0857,"high":26.0861,"low":26.0832,"close":26.0848,"volume":31.979999542236328},{"timestamp":1742384280000,"open":26.0848,"high":26.0871,"low":26.0802,"close":26.081,"volume":27.040000915527344},{"timestamp":1742384340000,"open":26.081,"high":26.0858,"low":26.081,"close":26.0843,"volume":26.950000762939453},{"timestamp":1742384400000,"open":26.0845,"high":26.0889,"low":26.0836,"close":26.0886,"volume":26.18000030517578},{"timestamp":1742384460000,"open":26.0897,"high":26.0901,"low":26.0841,"close":26.0851,"volume":38.7400016784668},{"timestamp":1742384520000,"open":26.0855,"high":26.0884,"low":26.0846,"close":26.0867,"volume":26.969999313354492},{"timestamp":1742384580000,"open":26.0863,"high":26.0911,"low":26.084,"close":26.0851,"volume":26.950000762939453},{"timestamp":1742384640000,"open":26.0861,"high":26.0875,"low":26.0834,"close":26.0834,"volume":32.72999954223633},{"timestamp":1742384700000,"open":26.0839,"high":26.0848,"low":26.0812,"close":26.0829,"volume":41.58000183105469},{"timestamp":1742384760000,"open":26.0839,"high":26.0861,"low":26.0826,"close":26.0861,"volume":38.56999969482422},{"timestamp":1742384820000,"open":26.0858,"high":26.0899,"low":26.0858,"close":26.0891,"volume":23.8700008392334},{"timestamp":1742384880000,"open":26.0902,"high":26.0915,"low":26.0902,"close":26.0913,"volume":13.859999656677246},{"timestamp":1742384940000,"open":26.0904,"high":26.0914,"low":26.0899,"close":26.0907,"volume":27.719999313354492},{"timestamp":1742385000000,"open":26.0907,"high":26.0913,"low":26.0858,"close":26.0887,"volume":35.41999816894531},{"timestamp":1742385060000,"open":26.0886,"high":26.0906,"low":26.0873,"close":26.0875,"volume":29.260000228881836},{"timestamp":1742385120000,"open":26.0877,"high":26.0877,"low":26.0812,"close":26.0813,"volume":29.260000228881836},{"timestamp":1742385180000,"open":26.0813,"high":26.0855,"low":26.0813,"close":26.0852,"volume":25.40999984741211},{"timestamp":1742385240000,"open":26.0854,"high":26.0902,"low":26.0848,"close":26.0886,"volume":25.420000076293945},{"timestamp":1742385300000,"open":26.0881,"high":26.0882,"low":26.0843,"close":26.0843,"volume":32.36000061035156},{"timestamp":1742385360000,"open":26.0844,"high":26.0944,"low":26.0773,"close":26.0922,"volume":109.83000183105469},{"timestamp":1742385420000,"open":26.0914,"high":26.0949,"low":26.0825,"close":26.0837,"volume":125.66000366210938},{"timestamp":1742385480000,"open":26.0837,"high":26.0945,"low":26.0828,"close":26.0919,"volume":78.62999725341797},{"timestamp":1742385540000,"open":26.0923,"high":26.0962,"low":26.0919,"close":26.0941,"volume":51.7599983215332},{"timestamp":1742385600000,"open":26.0947,"high":26.0952,"low":26.0888,"close":26.0925,"volume":58.529998779296875},{"timestamp":1742385660000,"open":26.0927,"high":26.0961,"low":26.0914,"close":26.0958,"volume":71.63999938964844},{"timestamp":1742385720000,"open":26.0952,"high":26.0952,"low":26.0873,"close":26.0874,"volume":64.77999877929688},{"timestamp":1742385780000,"open":26.0879,"high":26.0913,"low":26.0869,"close":26.0905,"volume":54.72999954223633},{"timestamp":1742385840000,"open":26.091,"high":26.0917,"low":26.0861,"close":26.0861,"volume":71.86000061035156},{"timestamp":1742385900000,"open":26.0862,"high":26.0873,"low":26.0815,"close":26.0815,"volume":51.59000015258789},{"timestamp":1742385960000,"open":26.0812,"high":26.0815,"low":26.0779,"close":26.0788,"volume":51.65999984741211},{"timestamp":1742386020000,"open":26.0791,"high":26.0834,"low":26.0789,"close":26.0832,"volume":43.15999984741211},{"timestamp":1742386080000,"open":26.0832,"high":26.0854,"low":26.0801,"close":26.0815,"volume":49.279998779296875},{"timestamp":1742386140000,"open":26.0816,"high":26.0876,"low":26.0801,"close":26.0864,"volume":51.59000015258789},{"timestamp":1742386200000,"open":26.0861,"high":26.0892,"low":26.0856,"close":26.0868,"volume":26.18000030517578},{"timestamp":1742386260000,"open":26.087,"high":26.0875,"low":26.0806,"close":26.0806,"volume":54.709999084472656},{"timestamp":1742386320000,"open":26.0801,"high":26.0818,"low":26.0763,"close":26.0765,"volume":43.119998931884766},{"timestamp":1742386380000,"open":26.0768,"high":26.0813,"low":26.0758,"close":26.0808,"volume":35.41999816894531},{"timestamp":1742386440000,"open":26.0805,"high":26.082,"low":26.0783,"close":26.082,"volume":23.8700008392334},{"timestamp":1742386500000,"open":26.0814,"high":26.0858,"low":26.0808,"close":26.0851,"volume":44.720001220703125},{"timestamp":1742386560000,"open":26.0855,"high":26.0855,"low":26.0812,"close":26.0827,"volume":28.489999771118164},{"timestamp":1742386620000,"open":26.084,"high":26.084,"low":26.0811,"close":26.0819,"volume":24.639999389648438},{"timestamp":1742386680000,"open":26.082,"high":26.0853,"low":26.082,"close":26.0853,"volume":30.030000686645508},{"timestamp":1742386740000,"open":26.0847,"high":26.0863,"low":26.0821,"close":26.0827,"volume":36.959999084472656},{"timestamp":1742386800000,"open":26.0838,"high":26.0854,"low":26.0816,"close":26.0839,"volume":64.06999969482422},{"timestamp":1742386860000,"open":26.0844,"high":26.087,"low":26.0822,"close":26.083,"volume":68.55000305175781},{"timestamp":1742386920000,"open":26.0833,"high":26.0852,"low":26.0802,"close":26.0802,"volume":23.8799991607666},{"timestamp":1742386980000,"open":26.0798,"high":26.0816,"low":26.0794,"close":26.081,"volume":26.950000762939453},{"timestamp":1742387040000,"open":26.0807,"high":26.0904,"low":26.0804,"close":26.09,"volume":53.130001068115234},{"timestamp":1742387100000,"open":26.0899,"high":26.0919,"low":26.0842,"close":26.0852,"volume":48.5099983215332},{"timestamp":1742387160000,"open":26.0855,"high":26.0855,"low":26.0737,"close":26.0823,"volume":73.1500015258789},{"timestamp":1742387220000,"open":26.0813,"high":26.0842,"low":26.0788,"close":26.08,"volume":65.44999694824219},{"timestamp":1742387280000,"open":26.0803,"high":26.0892,"low":26.0803,"close":26.0889,"volume":66.22000122070312},{"timestamp":1742387340000,"open":26.0887,"high":26.0898,"low":26.0855,"close":26.0887,"volume":46.20000076293945},{"timestamp":1742387400000,"open":26.0889,"high":26.0907,"low":26.083,"close":26.0852,"volume":52.36000061035156},{"timestamp":1742387460000,"open":26.0851,"high":26.0893,"low":26.0845,"close":26.0878,"volume":40.040000915527344},{"timestamp":1742387520000,"open":26.0884,"high":26.0929,"low":26.087,"close":26.0912,"volume":45.43000030517578},{"timestamp":1742387580000,"open":26.0918,"high":26.092,"low":26.0853,"close":26.0861,"volume":45.43000030517578},{"timestamp":1742387640000,"open":26.0859,"high":26.0864,"low":26.0815,"close":26.0823,"volume":36.189998626708984},{"timestamp":1742387700000,"open":26.0823,"high":26.0831,"low":26.0787,"close":26.0831,"volume":40.810001373291016},{"timestamp":1742387760000,"open":26.0832,"high":26.0844,"low":26.0823,"close":26.0844,"volume":36.959999084472656},{"timestamp":1742387820000,"open":26.0844,"high":26.0849,"low":26.0807,"close":26.0827,"volume":49.279998779296875},{"timestamp":1742387880000,"open":26.0826,"high":26.0856,"low":26.0808,"close":26.0846,"volume":39.27000045776367},{"timestamp":1742387940000,"open":26.0846,"high":26.0866,"low":26.083,"close":26.0855,"volume":27.719999313354492},{"timestamp":1742388000000,"open":26.0852,"high":26.0856,"low":26.0798,"close":26.0827,"volume":51.59000015258789},{"timestamp":1742388060000,"open":26.082,"high":26.0853,"low":26.0806,"close":26.0813,"volume":55.439998626708984},{"timestamp":1742388120000,"open":26.0812,"high":26.0816,"low":26.076,"close":26.076,"volume":49.279998779296875},{"timestamp":1742388180000,"open":26.0749,"high":26.0775,"low":26.0749,"close":26.0758,"volume":30.030000686645508},{"timestamp":1742388240000,"open":26.0761,"high":26.0772,"low":26.0736,"close":26.074,"volume":47.16999816894531},{"timestamp":1742388300000,"open":26.0737,"high":26.075,"low":26.0722,"close":26.0739,"volume":77.5},{"timestamp":1742388360000,"open":26.0736,"high":26.077,"low":26.0736,"close":26.0763,"volume":42.349998474121094},{"timestamp":1742388420000,"open":26.0761,"high":26.0777,"low":26.0728,"close":26.0731,"volume":48.5099983215332},{"timestamp":1742388480000,"open":26.0731,"high":26.0744,"low":26.0698,"close":26.0721,"volume":36.959999084472656},{"timestamp":1742388540000,"open":26.0713,"high":26.0727,"low":26.07,"close":26.0726,"volume":38.5},{"timestamp":1742388600000,"open":26.0723,"high":26.0745,"low":26.07,"close":26.0709,"volume":46.970001220703125},{"timestamp":1742388660000,"open":26.0711,"high":26.0741,"low":26.0678,"close":26.0734,"volume":59.40999984741211},{"timestamp":1742388720000,"open":26.0734,"high":26.0758,"low":26.072,"close":26.0754,"volume":43.45000076293945},{"timestamp":1742388780000,"open":26.0746,"high":26.0758,"low":26.0735,"close":26.0747,"volume":12.0600004196167},{"timestamp":1742388840000,"open":26.0744,"high":26.0778,"low":26.0723,"close":26.0764,"volume":24.239999771118164},{"timestamp":1742388900000,"open":26.0765,"high":26.0825,"low":26.0762,"close":26.0808,"volume":53.130001068115234},{"timestamp":1742388960000,"open":26.0813,"high":26.0893,"low":26.0808,"close":26.0884,"volume":60.83000183105469},{"timestamp":1742389020000,"open":26.0885,"high":26.0921,"low":26.0865,"close":26.0917,"volume":56.97999954223633},{"timestamp":1742389080000,"open":26.0917,"high":26.0937,"low":26.0868,"close":26.0878,"volume":56.209999084472656},{"timestamp":1742389140000,"open":26.0878,"high":26.0879,"low":26.0787,"close":26.0787,"volume":94.31999969482422},{"timestamp":1742389200000,"open":26.0782,"high":26.0846,"low":26.0779,"close":26.0804,"volume":80.2300033569336},{"timestamp":1742389260000,"open":26.0808,"high":26.0813,"low":26.0735,"close":26.0758,"volume":76.2300033569336},{"timestamp":1742389320000,"open":26.0757,"high":26.0797,"low":26.0748,"close":26.0778,"volume":43.88999938964844},{"timestamp":1742389380000,"open":26.0781,"high":26.0861,"low":26.0779,"close":26.0835,"volume":57.75},{"timestamp":1742389440000,"open":26.0836,"high":26.0839,"low":26.0698,"close":26.0701,"volume":33.11000061035156},{"timestamp":1742389500000,"open":26.0702,"high":26.0713,"low":26.0688,"close":26.0692,"volume":56.97999954223633},{"timestamp":1742389560000,"open":26.0695,"high":26.0735,"low":26.0658,"close":26.069,"volume":59.290000915527344},{"timestamp":1742389620000,"open":26.0693,"high":26.075,"low":26.069,"close":26.0745,"volume":51.59000015258789},{"timestamp":1742389680000,"open":26.0739,"high":26.0803,"low":26.0734,"close":26.0801,"volume":41.58000183105469},{"timestamp":1742389740000,"open":26.0804,"high":26.0809,"low":26.0752,"close":26.0767,"volume":45.43000030517578},{"timestamp":1742389800000,"open":26.0772,"high":26.0772,"low":26.0719,"close":26.0729,"volume":37.72999954223633},{"timestamp":1742389860000,"open":26.0733,"high":26.0746,"low":26.0698,"close":26.0738,"volume":50.81999969482422},{"timestamp":1742389920000,"open":26.0732,"high":26.0766,"low":26.0726,"close":26.0766,"volume":36.959999084472656},{"timestamp":1742389980000,"open":26.0767,"high":26.077,"low":26.0731,"close":26.077,"volume":46.970001220703125},{"timestamp":1742390040000,"open":26.077,"high":26.0812,"low":26.0767,"close":26.0793,"volume":43.88999938964844},{"timestamp":1742390100000,"open":26.0795,"high":26.0824,"low":26.0793,"close":26.0814,"volume":34.650001525878906},{"timestamp":1742390160000,"open":26.0805,"high":26.0805,"low":26.0775,"close":26.0775,"volume":27.719999313354492},{"timestamp":1742390220000,"open":26.0775,"high":26.0793,"low":26.0764,"close":26.079,"volume":36.189998626708984},{"timestamp":1742390280000,"open":26.0813,"high":26.0813,"low":26.0783,"close":26.0789,"volume":49.279998779296875},{"timestamp":1742390340000,"open":26.0787,"high":26.0822,"low":26.0787,"close":26.0805,"volume":41.58000183105469},{"timestamp":1742390400000,"open":26.0802,"high":26.0825,"low":26.0788,"close":26.0825,"volume":39.27000045776367},{"timestamp":1742390460000,"open":26.0825,"high":26.0861,"low":26.0798,"close":26.0825,"volume":53.900001525878906},{"timestamp":1742390520000,"open":26.0828,"high":26.083,"low":26.0762,"close":26.0768,"volume":49.279998779296875},{"timestamp":1742390580000,"open":26.0771,"high":26.0777,"low":26.0699,"close":26.0706,"volume":62.369998931884766},{"timestamp":1742390640000,"open":26.0718,"high":26.0725,"low":26.0699,"close":26.0701,"volume":36.189998626708984},{"timestamp":1742390700000,"open":26.0704,"high":26.0728,"low":26.0701,"close":26.0709,"volume":44.65999984741211},{"timestamp":1742390760000,"open":26.0697,"high":26.0709,"low":26.0632,"close":26.0674,"volume":65.44999694824219},{"timestamp":1742390820000,"open":26.0685,"high":26.069,"low":26.0629,"close":26.0644,"volume":45.43000030517578},{"timestamp":1742390880000,"open":26.0643,"high":26.0694,"low":26.0641,"close":26.0679,"volume":43.119998931884766},{"timestamp":1742390940000,"open":26.0685,"high":26.0724,"low":26.0666,"close":26.071,"volume":41.58000183105469},{"timestamp":1742391000000,"open":26.0708,"high":26.0738,"low":26.0673,"close":26.0691,"volume":63.90999984741211},{"timestamp":1742391060000,"open":26.0694,"high":26.0694,"low":26.0615,"close":26.0633,"volume":64.68000030517578},{"timestamp":1742391120000,"open":26.0636,"high":26.0642,"low":26.059,"close":26.06,"volume":46.970001220703125},{"timestamp":1742391180000,"open":26.0597,"high":26.0667,"low":26.0589,"close":26.0654,"volume":62.369998931884766},{"timestamp":1742391240000,"open":26.0656,"high":26.0679,"low":26.0643,"close":26.0654,"volume":55.439998626708984},{"timestamp":1742391300000,"open":26.0657,"high":26.0672,"low":26.0645,"close":26.0658,"volume":31.56999969482422},{"timestamp":1742391360000,"open":26.066,"high":26.0701,"low":26.0651,"close":26.0676,"volume":50.5},{"timestamp":1742391420000,"open":26.0674,"high":26.0682,"low":26.0652,"close":26.067,"volume":30.799999237060547},{"timestamp":1742391480000,"open":26.0667,"high":26.0749,"low":26.0667,"close":26.0738,"volume":39.27000045776367},{"timestamp":1742391540000,"open":26.0736,"high":26.0785,"low":26.0734,"close":26.0774,"volume":52.36000061035156},{"timestamp":1742391600000,"open":26.0773,"high":26.0774,"low":26.0708,"close":26.0709,"volume":54.66999816894531},{"timestamp":1742391660000,"open":26.0701,"high":26.0723,"low":26.0671,"close":26.0676,"volume":78.54000091552734},{"timestamp":1742391720000,"open":26.0675,"high":26.072,"low":26.0653,"close":26.0704,"volume":73.91999816894531},{"timestamp":1742391780000,"open":26.0705,"high":26.0764,"low":26.0697,"close":26.0744,"volume":53.900001525878906},{"timestamp":1742391840000,"open":26.0744,"high":26.0751,"low":26.0661,"close":26.0661,"volume":53.130001068115234},{"timestamp":1742391900000,"open":26.0656,"high":26.0735,"low":26.0656,"close":26.0735,"volume":63.90999984741211},{"timestamp":1742391960000,"open":26.0734,"high":26.0734,"low":26.0687,"close":26.0716,"volume":66.22000122070312},{"timestamp":1742392020000,"open":26.0713,"high":26.0716,"low":26.0662,"close":26.0671,"volume":73.1500015258789},{"timestamp":1742392080000,"open":26.0669,"high":26.0743,"low":26.0669,"close":26.0743,"volume":70.83999633789062},{"timestamp":1742392140000,"open":26.0756,"high":26.0821,"low":26.0756,"close":26.0792,"volume":61.599998474121094},{"timestamp":1742392200000,"open":26.0792,"high":26.0844,"low":26.0784,"close":26.083,"volume":47.7400016784668},{"timestamp":1742392260000,"open":26.0829,"high":26.0829,"low":26.0792,"close":26.0802,"volume":44.65999984741211},{"timestamp":1742392320000,"open":26.0804,"high":26.0819,"low":26.075,"close":26.075,"volume":57.75},{"timestamp":1742392380000,"open":26.0755,"high":26.0781,"low":26.0732,"close":26.077,"volume":53.900001525878906},{"timestamp":1742392440000,"open":26.077,"high":26.0793,"low":26.0744,"close":26.0793,"volume":56.209999084472656},{"timestamp":1742392500000,"open":26.0796,"high":26.0826,"low":26.0775,"close":26.0776,"volume":63.90999984741211},{"timestamp":1742392560000,"open":26.0772,"high":26.081,"low":26.0746,"close":26.0765,"volume":67.83999633789062},{"timestamp":1742392620000,"open":26.0763,"high":26.0796,"low":26.0729,"close":26.0729,"volume":61.599998474121094},{"timestamp":1742392680000,"open":26.0724,"high":26.0772,"low":26.0693,"close":26.0754,"volume":105.0199966430664},{"timestamp":1742392740000,"open":26.0754,"high":26.0796,"low":26.0754,"close":26.0787,"volume":62.369998931884766},{"timestamp":1742392800000,"open":26.0791,"high":26.08,"low":26.0706,"close":26.0706,"volume":78.75},{"timestamp":1742392860000,"open":26.0707,"high":26.0719,"low":26.064,"close":26.064,"volume":52.029998779296875},{"timestamp":1742392920000,"open":26.0636,"high":26.0643,"low":26.0581,"close":26.0611,"volume":88.11000061035156},{"timestamp":1742392980000,"open":26.0612,"high":26.0616,"low":26.0589,"close":26.0592,"volume":26.18000030517578},{"timestamp":1742393040000,"open":26.0597,"high":26.0598,"low":26.0548,"close":26.0563,"volume":40.040000915527344},{"timestamp":1742393100000,"open":26.0567,"high":26.0599,"low":26.056,"close":26.058,"volume":34.650001525878906},{"timestamp":1742393160000,"open":26.0583,"high":26.0609,"low":26.0566,"close":26.0594,"volume":39.310001373291016},{"timestamp":1742393220000,"open":26.0594,"high":26.0594,"low":26.0555,"close":26.0582,"volume":50.08000183105469},{"timestamp":1742393280000,"open":26.0578,"high":26.0597,"low":26.0578,"close":26.0595,"volume":66.44999694824219},{"timestamp":1742393340000,"open":26.0594,"high":26.0597,"low":26.0557,"close":26.0568,"volume":70.16999816894531},{"timestamp":1742393400000,"open":26.0566,"high":26.0574,"low":26.0538,"close":26.0566,"volume":45.43000030517578},{"timestamp":1742393460000,"open":26.0563,"high":26.0573,"low":26.0551,"close":26.0562,"volume":43.119998931884766},{"timestamp":1742393520000,"open":26.0558,"high":26.0586,"low":26.0545,"close":26.0585,"volume":50.04999923706055},{"timestamp":1742393580000,"open":26.0585,"high":26.0589,"low":26.0566,"close":26.0573,"volume":44.65999984741211},{"timestamp":1742393640000,"open":26.057,"high":26.0609,"low":26.0567,"close":26.0609,"volume":37.72999954223633},{"timestamp":1742393700000,"open":26.0619,"high":26.0658,"low":26.0611,"close":26.0631,"volume":65.45999908447266},{"timestamp":1742393760000,"open":26.0625,"high":26.0642,"low":26.0549,"close":26.0556,"volume":55.529998779296875},{"timestamp":1742393820000,"open":26.057,"high":26.0649,"low":26.0566,"close":26.0601,"volume":81.79000091552734},{"timestamp":1742393880000,"open":26.0605,"high":26.0616,"low":26.0578,"close":26.0613,"volume":65.5999984741211},{"timestamp":1742393940000,"open":26.0615,"high":26.0615,"low":26.0503,"close":26.0511,"volume":61.2400016784668},{"timestamp":1742394000000,"open":26.0512,"high":26.0553,"low":26.0509,"close":26.0553,"volume":52.04999923706055},{"timestamp":1742394060000,"open":26.0555,"high":26.0598,"low":26.055,"close":26.0555,"volume":55.52000045776367},{"timestamp":1742394120000,"open":26.0553,"high":26.057,"low":26.0539,"close":26.0545,"volume":28.489999771118164},{"timestamp":1742394180000,"open":26.0542,"high":26.058,"low":26.0518,"close":26.0579,"volume":52.47999954223633},{"timestamp":1742394240000,"open":26.0579,"high":26.0602,"low":26.0572,"close":26.059,"volume":64.88999938964844},{"timestamp":1742394300000,"open":26.059,"high":26.0594,"low":26.0527,"close":26.0532,"volume":57.90999984741211},{"timestamp":1742394360000,"open":26.0529,"high":26.0529,"low":26.0491,"close":26.0527,"volume":26.950000762939453},{"timestamp":1742394420000,"open":26.052,"high":26.0542,"low":26.0514,"close":26.0514,"volume":38.5},{"timestamp":1742394480000,"open":26.0512,"high":26.0561,"low":26.0508,"close":26.0539,"volume":67.83999633789062},{"timestamp":1742394540000,"open":26.0538,"high":26.0601,"low":26.0508,"close":26.0592,"volume":80.1500015258789},{"timestamp":1742394600000,"open":26.0591,"high":26.0633,"low":26.0546,"close":26.0556,"volume":80.88999938964844},{"timestamp":1742394660000,"open":26.0562,"high":26.0598,"low":26.0562,"close":26.0569,"volume":68.37000274658203},{"timestamp":1742394720000,"open":26.0568,"high":26.0576,"low":26.0548,"close":26.0551,"volume":26.010000228881836},{"timestamp":1742394780000,"open":26.055,"high":26.0556,"low":26.0537,"close":26.054,"volume":20.15999984741211},{"timestamp":1742394840000,"open":26.0538,"high":26.0591,"low":26.0534,"close":26.0587,"volume":50.689998626708984},{"timestamp":1742394900000,"open":26.0582,"high":26.0613,"low":26.0548,"close":26.0613,"volume":54.81999969482422},{"timestamp":1742394960000,"open":26.0612,"high":26.0613,"low":26.0528,"close":26.0557,"volume":38.939998626708984},{"timestamp":1742395020000,"open":26.0555,"high":26.0571,"low":26.0528,"close":26.0535,"volume":65.70999908447266},{"timestamp":1742395080000,"open":26.0533,"high":26.055,"low":26.0526,"close":26.0541,"volume":83.5199966430664},{"timestamp":1742395140000,"open":26.0541,"high":26.0563,"low":26.0535,"close":26.0538,"volume":27.729999542236328},{"timestamp":1742395200000,"open":26.0537,"high":26.0538,"low":26.0521,"close":26.0527,"volume":22.329999923706055},{"timestamp":1742395260000,"open":26.0521,"high":26.0548,"low":26.0507,"close":26.0545,"volume":41.630001068115234},{"timestamp":1742395320000,"open":26.0544,"high":26.0605,"low":26.0544,"close":26.0597,"volume":64.26000213623047},{"timestamp":1742395380000,"open":26.0589,"high":26.059,"low":26.0555,"close":26.0555,"volume":53.900001525878906},{"timestamp":1742395440000,"open":26.0552,"high":26.0574,"low":26.0539,"close":26.0563,"volume":40.040000915527344},{"timestamp":1742395500000,"open":26.0566,"high":26.058,"low":26.056,"close":26.0571,"volume":32.34000015258789},{"timestamp":1742395560000,"open":26.0574,"high":26.0597,"low":26.0574,"close":26.0586,"volume":46.20000076293945},{"timestamp":1742395620000,"open":26.0583,"high":26.0623,"low":26.0574,"close":26.0618,"volume":44.65999984741211},{"timestamp":1742395680000,"open":26.0615,"high":26.0628,"low":26.0591,"close":26.0628,"volume":43.119998931884766},{"timestamp":1742395740000,"open":26.0631,"high":26.0633,"low":26.0612,"close":26.0623,"volume":38.5},{"timestamp":1742395800000,"open":26.062,"high":26.0643,"low":26.0613,"close":26.0635,"volume":40.040000915527344},{"timestamp":1742395860000,"open":26.0636,"high":26.0649,"low":26.0621,"close":26.0643,"volume":18.479999542236328},{"timestamp":1742395920000,"open":26.0651,"high":26.0794,"low":26.0649,"close":26.0784,"volume":88.11000061035156},{"timestamp":1742395980000,"open":26.0784,"high":26.0802,"low":26.0728,"close":26.0744,"volume":89.44000244140625},{"timestamp":1742396040000,"open":26.0747,"high":26.0794,"low":26.0744,"close":26.0785,"volume":62.470001220703125},{"timestamp":1742396100000,"open":26.0778,"high":26.079,"low":26.0685,"close":26.0685,"volume":68.30999755859375},{"timestamp":1742396160000,"open":26.0688,"high":26.0735,"low":26.0649,"close":26.0735,"volume":35.43000030517578},{"timestamp":1742396220000,"open":26.0729,"high":26.0738,"low":26.065,"close":26.0658,"volume":65.44999694824219},{"timestamp":1742396280000,"open":26.0655,"high":26.0686,"low":26.0648,"close":26.0666,"volume":56.97999954223633},{"timestamp":1742396340000,"open":26.067,"high":26.074,"low":26.067,"close":26.0726,"volume":78.54000091552734},{"timestamp":1742396400000,"open":26.0726,"high":26.0737,"low":26.0692,"close":26.071,"volume":54.66999816894531},{"timestamp":1742396460000,"open":26.071,"high":26.0723,"low":26.0692,"close":26.0708,"volume":32.34000015258789},{"timestamp":1742396520000,"open":26.0712,"high":26.0712,"low":26.0685,"close":26.0697,"volume":51.59000015258789},{"timestamp":1742396580000,"open":26.0695,"high":26.0699,"low":26.065,"close":26.065,"volume":21.559999465942383},{"timestamp":1742396640000,"open":26.0648,"high":26.0664,"low":26.0641,"close":26.0664,"volume":35.41999816894531},{"timestamp":1742396700000,"open":26.0666,"high":26.0709,"low":26.0659,"close":26.0694,"volume":50.81999969482422},{"timestamp":1742396760000,"open":26.0691,"high":26.0706,"low":26.0663,"close":26.0663,"volume":45.43000030517578},{"timestamp":1742396820000,"open":26.0657,"high":26.0666,"low":26.0637,"close":26.0644,"volume":26.18000030517578},{"timestamp":1742396880000,"open":26.065,"high":26.0666,"low":26.0644,"close":26.0651,"volume":29.260000228881836},{"timestamp":1742396940000,"open":26.0645,"high":26.0657,"low":26.0633,"close":26.0654,"volume":25.40999984741211},{"timestamp":1742397000000,"open":26.066,"high":26.0677,"low":26.0643,"close":26.0677,"volume":18.479999542236328},{"timestamp":1742397060000,"open":26.0678,"high":26.0725,"low":26.0664,"close":26.0665,"volume":32.34000015258789},{"timestamp":1742397120000,"open":26.0662,"high":26.0662,"low":26.0619,"close":26.0638,"volume":30.799999237060547},{"timestamp":1742397180000,"open":26.0632,"high":26.0679,"low":26.0616,"close":26.0679,"volume":40.040000915527344},{"timestamp":1742397240000,"open":26.0681,"high":26.0712,"low":26.0675,"close":26.0703,"volume":26.950000762939453},{"timestamp":1742397300000,"open":26.07,"high":26.0744,"low":26.0699,"close":26.0744,"volume":36.189998626708984},{"timestamp":1742397360000,"open":26.075,"high":26.0782,"low":26.0746,"close":26.0746,"volume":40.040000915527344},{"timestamp":1742397420000,"open":26.0746,"high":26.0821,"low":26.0743,"close":26.0796,"volume":50.04999923706055},{"timestamp":1742397480000,"open":26.0796,"high":26.0921,"low":26.0796,"close":26.0905,"volume":56.97999954223633},{"timestamp":1742397540000,"open":26.09,"high":26.0909,"low":26.0858,"close":26.0862,"volume":72.37999725341797},{"timestamp":1742397600000,"open":26.0866,"high":26.0894,"low":26.0826,"close":26.0827,"volume":37.72999954223633},{"timestamp":1742397660000,"open":26.0812,"high":26.084,"low":26.0793,"close":26.0798,"volume":38.5},{"timestamp":1742397720000,"open":26.0798,"high":26.0876,"low":26.0796,"close":26.0861,"volume":41.58000183105469},{"timestamp":1742397780000,"open":26.0866,"high":26.0913,"low":26.0861,"close":26.0913,"volume":33.11000061035156},{"timestamp":1742397840000,"open":26.0913,"high":26.0913,"low":26.0851,"close":26.0886,"volume":47.83000183105469},{"timestamp":1742397900000,"open":26.0886,"high":26.0899,"low":26.0866,"close":26.0871,"volume":40.040000915527344},{"timestamp":1742397960000,"open":26.0874,"high":26.0884,"low":26.0839,"close":26.0883,"volume":48.5099983215332},{"timestamp":1742398020000,"open":26.0886,"high":26.0936,"low":26.0886,"close":26.0898,"volume":52.36000061035156},{"timestamp":1742398080000,"open":26.0894,"high":26.0964,"low":26.0889,"close":26.0943,"volume":69.37999725341797},{"timestamp":1742398140000,"open":26.0936,"high":26.0975,"low":26.0906,"close":26.0945,"volume":57.7599983215332},{"timestamp":1742398200000,"open":26.0948,"high":26.1005,"low":26.092,"close":26.0987,"volume":103.37000274658203},{"timestamp":1742398260000,"open":26.099,"high":26.0994,"low":26.088,"close":26.0886,"volume":79.12000274658203},{"timestamp":1742398320000,"open":26.0881,"high":26.0928,"low":26.0849,"close":26.0895,"volume":62.470001220703125},{"timestamp":1742398380000,"open":26.0895,"high":26.09,"low":26.0868,"close":26.0896,"volume":43.88999938964844},{"timestamp":1742398440000,"open":26.0896,"high":26.0964,"low":26.0843,"close":26.0957,"volume":62.41999816894531},{"timestamp":1742398500000,"open":26.0954,"high":26.0999,"low":26.0951,"close":26.0954,"volume":49.29999923706055},{"timestamp":1742398560000,"open":26.0948,"high":26.0965,"low":26.0921,"close":26.0962,"volume":28.489999771118164},{"timestamp":1742398620000,"open":26.0957,"high":26.0983,"low":26.0943,"close":26.0982,"volume":33.11000061035156},{"timestamp":1742398680000,"open":26.0983,"high":26.1028,"low":26.0957,"close":26.098,"volume":79.30999755859375},{"timestamp":1742398740000,"open":26.0983,"high":26.1048,"low":26.0938,"close":26.0995,"volume":105.5199966430664},{"timestamp":1742398800000,"open":26.0987,"high":26.1007,"low":26.096,"close":26.0981,"volume":40.5099983215332},{"timestamp":1742398860000,"open":26.0984,"high":26.1129,"low":26.0973,"close":26.1129,"volume":53.939998626708984},{"timestamp":1742398920000,"open":26.1127,"high":26.113,"low":26.1066,"close":26.107,"volume":37.83000183105469},{"timestamp":1742398980000,"open":26.1067,"high":26.1081,"low":26.1038,"close":26.1081,"volume":32.060001373291016},{"timestamp":1742399040000,"open":26.1073,"high":26.1123,"low":26.1057,"close":26.1123,"volume":37.72999954223633},{"timestamp":1742399100000,"open":26.1123,"high":26.1153,"low":26.1092,"close":26.1095,"volume":69.30000305175781},{"timestamp":1742399160000,"open":26.1095,"high":26.1115,"low":26.1057,"close":26.1063,"volume":32.34000015258789},{"timestamp":1742399220000,"open":26.1062,"high":26.1063,"low":26.1019,"close":26.1037,"volume":45.43000030517578},{"timestamp":1742399280000,"open":26.1018,"high":26.1018,"low":26.0972,"close":26.0984,"volume":53.13999938964844},{"timestamp":1742399340000,"open":26.098,"high":26.1008,"low":26.0959,"close":26.0981,"volume":65.8499984741211},{"timestamp":1742399400000,"open":26.0984,"high":26.1046,"low":26.0982,"close":26.1037,"volume":56.220001220703125},{"timestamp":1742399460000,"open":26.104,"high":26.1085,"low":26.104,"close":26.1079,"volume":40.040000915527344},{"timestamp":1742399520000,"open":26.1084,"high":26.1086,"low":26.1051,"close":26.1084,"volume":44.65999984741211},{"timestamp":1742399580000,"open":26.1081,"high":26.1084,"low":26.1038,"close":26.1061,"volume":46.20000076293945},{"timestamp":1742399640000,"open":26.1066,"high":26.109,"low":26.1062,"close":26.1079,"volume":41.58000183105469},{"timestamp":1742399700000,"open":26.1083,"high":26.1125,"low":26.1082,"close":26.1111,"volume":39.27000045776367},{"timestamp":1742399760000,"open":26.1106,"high":26.1128,"low":26.1086,"close":26.1108,"volume":43.88999938964844},{"timestamp":1742399820000,"open":26.1106,"high":26.1112,"low":26.1066,"close":26.1081,"volume":52.36000061035156},{"timestamp":1742399880000,"open":26.1085,"high":26.1154,"low":26.1084,"close":26.1154,"volume":66.98999786376953},{"timestamp":1742399940000,"open":26.1147,"high":26.1148,"low":26.1123,"close":26.1143,"volume":56.209999084472656},{"timestamp":1742400000000,"open":26.1139,"high":26.1143,"low":26.1096,"close":26.1123,"volume":69.30000305175781},{"timestamp":1742400060000,"open":26.1124,"high":26.1131,"low":26.1079,"close":26.1087,"volume":73.1500015258789},{"timestamp":1742400120000,"open":26.1086,"high":26.1094,"low":26.1042,"close":26.1063,"volume":68.52999877929688},{"timestamp":1742400180000,"open":26.106,"high":26.11,"low":26.106,"close":26.1094,"volume":55.58000183105469},{"timestamp":1742400240000,"open":26.1091,"high":26.1191,"low":26.1091,"close":26.1191,"volume":50.16999816894531},{"timestamp":1742400300000,"open":26.1191,"high":26.1191,"low":26.1147,"close":26.1173,"volume":50.11000061035156},{"timestamp":1742400360000,"open":26.1171,"high":26.1193,"low":26.116,"close":26.1184,"volume":29.260000228881836},{"timestamp":1742400420000,"open":26.1187,"high":26.1215,"low":26.1129,"close":26.1137,"volume":73.91999816894531},{"timestamp":1742400480000,"open":26.1145,"high":26.1156,"low":26.1044,"close":26.1044,"volume":68.80999755859375},{"timestamp":1742400540000,"open":26.1044,"high":26.1068,"low":26.1035,"close":26.1065,"volume":59.290000915527344},{"timestamp":1742400600000,"open":26.1066,"high":26.1089,"low":26.1033,"close":26.1033,"volume":43.119998931884766},{"timestamp":1742400660000,"open":26.1036,"high":26.1036,"low":26.1013,"close":26.1024,"volume":48.5099983215332},{"timestamp":1742400720000,"open":26.102,"high":26.1062,"low":26.1016,"close":26.1053,"volume":50.04999923706055},{"timestamp":1742400780000,"open":26.1056,"high":26.1079,"low":26.1045,"close":26.1072,"volume":41.58000183105469},{"timestamp":1742400840000,"open":26.1073,"high":26.1076,"low":26.1032,"close":26.1034,"volume":36.959999084472656},{"timestamp":1742400900000,"open":26.1032,"high":26.1052,"low":26.0965,"close":26.1014,"volume":51.220001220703125},{"timestamp":1742400960000,"open":26.1013,"high":26.1094,"low":26.0976,"close":26.1075,"volume":73.61000061035156},{"timestamp":1742401020000,"open":26.1074,"high":26.1101,"low":26.1062,"close":26.1067,"volume":49.36000061035156},{"timestamp":1742401080000,"open":26.107,"high":26.1101,"low":26.1062,"close":26.1078,"volume":42.81999969482422},{"timestamp":1742401140000,"open":26.1075,"high":26.1091,"low":26.1073,"close":26.1082,"volume":27.729999542236328},{"timestamp":1742401200000,"open":26.1085,"high":26.111,"low":26.1083,"close":26.1085,"volume":28.510000228881836},{"timestamp":1742401260000,"open":26.1089,"high":26.1142,"low":26.1085,"close":26.1139,"volume":23.100000381469727},{"timestamp":1742401320000,"open":26.1137,"high":26.1143,"low":26.1085,"close":26.1085,"volume":32.34000015258789},{"timestamp":1742401380000,"open":26.1085,"high":26.1108,"low":26.1085,"close":26.1085,"volume":23.100000381469727},{"timestamp":1742401440000,"open":26.1091,"high":26.1108,"low":26.1083,"close":26.1104,"volume":33.11000061035156},{"timestamp":1742401500000,"open":26.1104,"high":26.1121,"low":26.1076,"close":26.1086,"volume":38.5},{"timestamp":1742401560000,"open":26.1082,"high":26.1108,"low":26.1072,"close":26.1088,"volume":29.760000228881836},{"timestamp":1742401620000,"open":26.1088,"high":26.1095,"low":26.1076,"close":26.1085,"volume":44.689998626708984},{"timestamp":1742401680000,"open":26.1082,"high":26.1083,"low":26.1063,"close":26.1073,"volume":45.290000915527344},{"timestamp":1742401740000,"open":26.1078,"high":26.1079,"low":26.1038,"close":26.1054,"volume":34.84000015258789},{"timestamp":1742401800000,"open":26.106,"high":26.1064,"low":26.1041,"close":26.1058,"volume":29.280000686645508},{"timestamp":1742401860000,"open":26.1057,"high":26.1108,"low":26.1057,"close":26.1108,"volume":37.77000045776367},{"timestamp":1742401920000,"open":26.1113,"high":26.1143,"low":26.1113,"close":26.1134,"volume":34.650001525878906},{"timestamp":1742401980000,"open":26.1131,"high":26.1184,"low":26.1123,"close":26.1156,"volume":26.950000762939453},{"timestamp":1742402040000,"open":26.1149,"high":26.1175,"low":26.1145,"close":26.1166,"volume":20.790000915527344},{"timestamp":1742402100000,"open":26.1165,"high":26.1195,"low":26.1162,"close":26.1171,"volume":34.650001525878906},{"timestamp":1742402160000,"open":26.1175,"high":26.1181,"low":26.1162,"close":26.1162,"volume":20.790000915527344},{"timestamp":1742402220000,"open":26.1165,"high":26.117,"low":26.1139,"close":26.114,"volume":26.18000030517578},{"timestamp":1742402280000,"open":26.1142,"high":26.1144,"low":26.1126,"close":26.1127,"volume":18.479999542236328},{"timestamp":1742402340000,"open":26.1124,"high":26.1125,"low":26.1094,"close":26.1094,"volume":23.8700008392334},{"timestamp":1742402400000,"open":26.1095,"high":26.1103,"low":26.1083,"close":26.1094,"volume":26.950000762939453},{"timestamp":1742402460000,"open":26.1089,"high":26.1092,"low":26.1069,"close":26.107,"volume":16.170000076293945},{"timestamp":1742402520000,"open":26.1066,"high":26.1105,"low":26.1061,"close":26.1104,"volume":26.950000762939453},{"timestamp":1742402580000,"open":26.1106,"high":26.1131,"low":26.1076,"close":26.1076,"volume":29.260000228881836},{"timestamp":1742402640000,"open":26.1069,"high":26.1069,"low":26.1036,"close":26.1037,"volume":20.020000457763672},{"timestamp":1742402700000,"open":26.1044,"high":26.1061,"low":26.1033,"close":26.1046,"volume":28.489999771118164},{"timestamp":1742402760000,"open":26.105,"high":26.1066,"low":26.1028,"close":26.1035,"volume":24.649999618530273},{"timestamp":1742402820000,"open":26.1051,"high":26.1057,"low":26.1037,"close":26.104,"volume":16.170000076293945},{"timestamp":1742402880000,"open":26.1034,"high":26.1054,"low":26.1032,"close":26.1032,"volume":26.18000030517578},{"timestamp":1742402940000,"open":26.104,"high":26.1051,"low":26.1029,"close":26.1029,"volume":23.100000381469727},{"timestamp":1742403000000,"open":26.1026,"high":26.1067,"low":26.1015,"close":26.1067,"volume":25.40999984741211},{"timestamp":1742403060000,"open":26.106,"high":26.1107,"low":26.1051,"close":26.1062,"volume":30.030000686645508},{"timestamp":1742403120000,"open":26.1053,"high":26.1073,"low":26.1035,"close":26.1036,"volume":46.20000076293945},{"timestamp":1742403180000,"open":26.103,"high":26.1032,"low":26.1,"close":26.1,"volume":22.329999923706055},{"timestamp":1742403240000,"open":26.0996,"high":26.1007,"low":26.0987,"close":26.0996,"volume":29.260000228881836},{"timestamp":1742403300000,"open":26.0985,"high":26.0999,"low":26.0965,"close":26.099,"volume":25.40999984741211},{"timestamp":1742403360000,"open":26.0991,"high":26.1004,"low":26.0982,"close":26.1003,"volume":24.639999389648438},{"timestamp":1742403420000,"open":26.0999,"high":26.103,"low":26.0992,"close":26.1025,"volume":35.41999816894531},{"timestamp":1742403480000,"open":26.1022,"high":26.1052,"low":26.1022,"close":26.1033,"volume":32.34000015258789},{"timestamp":1742403540000,"open":26.1034,"high":26.1048,"low":26.1012,"close":26.1021,"volume":21.559999465942383},{"timestamp":1742403600000,"open":26.0998,"high":26.1047,"low":26.0998,"close":26.1026,"volume":14.029999732971191},{"timestamp":1742403660000,"open":26.1028,"high":26.104,"low":26.102,"close":26.1035,"volume":9.75},{"timestamp":1742403720000,"open":26.1034,"high":26.1046,"low":26.0919,"close":26.1037,"volume":27.030000686645508},{"timestamp":1742403780000,"open":26.1037,"high":26.1076,"low":26.1012,"close":26.1071,"volume":13.960000038146973},{"timestamp":1742403840000,"open":26.1077,"high":26.1105,"low":26.1069,"close":26.1088,"volume":37.470001220703125},{"timestamp":1742403900000,"open":26.1083,"high":26.1091,"low":26.1069,"close":26.1084,"volume":17.15999984741211},{"timestamp":1742403960000,"open":26.1083,"high":26.1099,"low":26.1077,"close":26.1077,"volume":10.920000076293945},{"timestamp":1742404020000,"open":26.1075,"high":26.11,"low":26.1046,"close":26.1086,"volume":8.920000076293945},{"timestamp":1742404080000,"open":26.1094,"high":26.1117,"low":26.1094,"close":26.1116,"volume":11.279999732971191},{"timestamp":1742404140000,"open":26.1126,"high":26.1148,"low":26.1117,"close":26.114,"volume":24.350000381469727},{"timestamp":1742404200000,"open":26.1143,"high":26.1154,"low":26.1084,"close":26.1127,"volume":12.369999885559082},{"timestamp":1742404260000,"open":26.1129,"high":26.1141,"low":26.1118,"close":26.1129,"volume":8.680000305175781},{"timestamp":1742404320000,"open":26.1127,"high":26.1133,"low":26.1074,"close":26.1076,"volume":35.88999938964844},{"timestamp":1742404380000,"open":26.1076,"high":26.1103,"low":26.1076,"close":26.1103,"volume":21.3700008392334},{"timestamp":1742404440000,"open":26.1105,"high":26.1144,"low":26.1102,"close":26.1117,"volume":32.83000183105469},{"timestamp":1742404500000,"open":26.1119,"high":26.1176,"low":26.1091,"close":26.1159,"volume":31.729999542236328},{"timestamp":1742404560000,"open":26.1161,"high":26.1202,"low":26.1159,"close":26.1194,"volume":41.58000183105469},{"timestamp":1742404620000,"open":26.119,"high":26.1217,"low":26.1185,"close":26.1214,"volume":63.13999938964844},{"timestamp":1742404680000,"open":26.1214,"high":26.1227,"low":26.1198,"close":26.1214,"volume":63.91999816894531},{"timestamp":1742404740000,"open":26.1208,"high":26.1209,"low":26.1165,"close":26.1175,"volume":45.470001220703125},{"timestamp":1742404800000,"open":26.1183,"high":26.1225,"low":26.1183,"close":26.1198,"volume":36.970001220703125},{"timestamp":1742404860000,"open":26.1193,"high":26.1201,"low":26.1161,"close":26.1177,"volume":39.27000045776367},{"timestamp":1742404920000,"open":26.1175,"high":26.122,"low":26.1166,"close":26.1216,"volume":37.72999954223633},{"timestamp":1742404980000,"open":26.1215,"high":26.1236,"low":26.1202,"close":26.1226,"volume":39.27000045776367},{"timestamp":1742405040000,"open":26.1229,"high":26.1255,"low":26.1207,"close":26.1225,"volume":56.220001220703125},{"timestamp":1742405100000,"open":26.1231,"high":26.1257,"low":26.1223,"close":26.1247,"volume":66.26000213623047},{"timestamp":1742405160000,"open":26.1249,"high":26.1284,"low":26.1234,"close":26.1268,"volume":71.62999725341797},{"timestamp":1742405220000,"open":26.1269,"high":26.1269,"low":26.1206,"close":26.1223,"volume":53.900001525878906},{"timestamp":1742405280000,"open":26.1226,"high":26.1229,"low":26.1192,"close":26.1206,"volume":70.06999969482422},{"timestamp":1742405340000,"open":26.1209,"high":26.1227,"low":26.1185,"close":26.1201,"volume":63.13999938964844},{"timestamp":1742405400000,"open":26.1205,"high":26.127,"low":26.1205,"close":26.1267,"volume":73.1500015258789},{"timestamp":1742405460000,"open":26.1281,"high":26.1285,"low":26.1229,"close":26.1264,"volume":70.06999969482422},{"timestamp":1742405520000,"open":26.1269,"high":26.1275,"low":26.1223,"close":26.1229,"volume":71.61000061035156},{"timestamp":1742405580000,"open":26.1235,"high":26.1268,"low":26.1232,"close":26.1268,"volume":56.209999084472656},{"timestamp":1742405640000,"open":26.1267,"high":26.1292,"low":26.1267,"close":26.1275,"volume":65.44999694824219},{"timestamp":1742405700000,"open":26.1279,"high":26.1315,"low":26.1279,"close":26.1315,"volume":60.83000183105469},{"timestamp":1742405760000,"open":26.1315,"high":26.1337,"low":26.1312,"close":26.133,"volume":70.83999633789062},{"timestamp":1742405820000,"open":26.133,"high":26.1332,"low":26.1264,"close":26.1291,"volume":65.44999694824219},{"timestamp":1742405880000,"open":26.1291,"high":26.1319,"low":26.1291,"close":26.1317,"volume":57.75},{"timestamp":1742405940000,"open":26.1314,"high":26.1314,"low":26.1207,"close":26.1213,"volume":55.06999969482422},{"timestamp":1742406000000,"open":26.1213,"high":26.1282,"low":26.1212,"close":26.1273,"volume":49.279998779296875},{"timestamp":1742406060000,"open":26.1264,"high":26.1264,"low":26.1194,"close":26.1197,"volume":30.850000381469727},{"timestamp":1742406120000,"open":26.1201,"high":26.127,"low":26.1201,"close":26.1248,"volume":43.70000076293945},{"timestamp":1742406180000,"open":26.1248,"high":26.127,"low":26.1239,"close":26.1266,"volume":111.75},{"timestamp":1742406240000,"open":26.126,"high":26.1322,"low":26.1243,"close":26.1296,"volume":120.26000213623047},{"timestamp":1742406300000,"open":26.1304,"high":26.1323,"low":26.1279,"close":26.1279,"volume":89.47000122070312},{"timestamp":1742406360000,"open":26.1283,"high":26.1285,"low":26.1249,"close":26.1251,"volume":111.68000030517578},{"timestamp":1742406420000,"open":26.1251,"high":26.1301,"low":26.1251,"close":26.128,"volume":106.44999694824219},{"timestamp":1742406480000,"open":26.1283,"high":26.1331,"low":26.1269,"close":26.1313,"volume":80.1500015258789},{"timestamp":1742406540000,"open":26.1313,"high":26.1348,"low":26.1307,"close":26.1327,"volume":80.12999725341797},{"timestamp":1742406600000,"open":26.1328,"high":26.1363,"low":26.128,"close":26.1346,"volume":80.87000274658203},{"timestamp":1742406660000,"open":26.1342,"high":26.1366,"low":26.129,"close":26.1295,"volume":81.66999816894531},{"timestamp":1742406720000,"open":26.1308,"high":26.1346,"low":26.1283,"close":26.1345,"volume":116.51000213623047},{"timestamp":1742406780000,"open":26.1328,"high":26.135,"low":26.1291,"close":26.1311,"volume":120.27999877929688},{"timestamp":1742406840000,"open":26.1326,"high":26.1338,"low":26.1238,"close":26.1251,"volume":145.72999572753906},{"timestamp":1742406900000,"open":26.1257,"high":26.1266,"low":26.1161,"close":26.1161,"volume":150.27000427246094},{"timestamp":1742406960000,"open":26.1152,"high":26.1172,"low":26.1126,"close":26.1138,"volume":103.26000213623047},{"timestamp":1742407020000,"open":26.1138,"high":26.1139,"low":26.11,"close":26.1108,"volume":94.11000061035156},{"timestamp":1742407080000,"open":26.1109,"high":26.1132,"low":26.1088,"close":26.1108,"volume":67.79000091552734},{"timestamp":1742407140000,"open":26.1102,"high":26.1143,"low":26.107,"close":26.107,"volume":87.87999725341797},{"timestamp":1742407200000,"open":26.1067,"high":26.1067,"low":26.0752,"close":26.0894,"volume":259.29998779296875},{"timestamp":1742407260000,"open":26.0901,"high":26.0959,"low":26.0836,"close":26.089,"volume":187.14999389648438},{"timestamp":1742407320000,"open":26.089,"high":26.1017,"low":26.0868,"close":26.1004,"volume":105.38999938964844},{"timestamp":1742407380000,"open":26.0998,"high":26.1024,"low":26.0925,"close":26.0973,"volume":66.22000122070312},{"timestamp":1742407440000,"open":26.0976,"high":26.0979,"low":26.0869,"close":26.0896,"volume":81},{"timestamp":1742407500000,"open":26.0896,"high":26.1008,"low":26.088,"close":26.0939,"volume":108.7699966430664},{"timestamp":1742407560000,"open":26.0943,"high":26.0997,"low":26.0896,"close":26.0968,"volume":82.83000183105469},{"timestamp":1742407620000,"open":26.0968,"high":26.1041,"low":26.0948,"close":26.0984,"volume":81.01000213623047},{"timestamp":1742407680000,"open":26.0987,"high":26.1013,"low":26.0946,"close":26.1005,"volume":66.83999633789062},{"timestamp":1742407740000,"open":26.1007,"high":26.1013,"low":26.0892,"close":26.0939,"volume":117.0199966430664},{"timestamp":1742407800000,"open":26.0939,"high":26.0949,"low":26.0893,"close":26.0915,"volume":220.50999450683594},{"timestamp":1742407860000,"open":26.0914,"high":26.0963,"low":26.0852,"close":26.095,"volume":361.57000732421875},{"timestamp":1742407920000,"open":26.0956,"high":26.0988,"low":26.0916,"close":26.0931,"volume":256.70001220703125},{"timestamp":1742407980000,"open":26.0949,"high":26.1028,"low":26.0922,"close":26.0994,"volume":231.6300048828125},{"timestamp":1742408040000,"open":26.0997,"high":26.1048,"low":26.0976,"close":26.1021,"volume":231.69000244140625},{"timestamp":1742408100000,"open":26.1024,"high":26.1026,"low":26.0964,"close":26.1001,"volume":161.13999938964844},{"timestamp":1742408160000,"open":26.1001,"high":26.1002,"low":26.0953,"close":26.0971,"volume":195.99000549316406},{"timestamp":1742408220000,"open":26.097,"high":26.1044,"low":26.0955,"close":26.1015,"volume":169.8000030517578},{"timestamp":1742408280000,"open":26.1017,"high":26.1043,"low":26.1002,"close":26.1007,"volume":199.88999938964844},{"timestamp":1742408340000,"open":26.1008,"high":26.1042,"low":26.0988,"close":26.1041,"volume":177.41000366210938},{"timestamp":1742408400000,"open":26.1042,"high":26.109,"low":26.1015,"close":26.1089,"volume":220.1999969482422},{"timestamp":1742408460000,"open":26.1086,"high":26.1127,"low":26.1055,"close":26.1124,"volume":222.57000732421875},{"timestamp":1742408520000,"open":26.1119,"high":26.1162,"low":26.1114,"close":26.1149,"volume":223.72000122070312},{"timestamp":1742408580000,"open":26.115,"high":26.1158,"low":26.1085,"close":26.1093,"volume":216.8300018310547},{"timestamp":1742408640000,"open":26.1094,"high":26.1142,"low":26.1048,"close":26.1139,"volume":198.9600067138672},{"timestamp":1742408700000,"open":26.1129,"high":26.116,"low":26.1088,"close":26.1108,"volume":281.3299865722656},{"timestamp":1742408760000,"open":26.1121,"high":26.1146,"low":26.1073,"close":26.1108,"volume":187.38999938964844},{"timestamp":1742408820000,"open":26.1107,"high":26.115,"low":26.1093,"close":26.1126,"volume":243.0500030517578},{"timestamp":1742408880000,"open":26.1129,"high":26.1133,"low":26.107,"close":26.1108,"volume":165.8800048828125},{"timestamp":1742408940000,"open":26.1106,"high":26.112,"low":26.1078,"close":26.1094,"volume":97.87999725341797},{"timestamp":1742409000000,"open":26.1099,"high":26.1116,"low":26.1027,"close":26.1103,"volume":200.49000549316406},{"timestamp":1742409060000,"open":26.111,"high":26.111,"low":26.1003,"close":26.1025,"volume":223.47000122070312},{"timestamp":1742409120000,"open":26.103,"high":26.1038,"low":26.0968,"close":26.0976,"volume":166.6300048828125},{"timestamp":1742409180000,"open":26.0977,"high":26.1022,"low":26.0963,"close":26.1003,"volume":177.67999267578125},{"timestamp":1742409240000,"open":26.101,"high":26.1058,"low":26.0971,"close":26.0991,"volume":148.44000244140625},{"timestamp":1742409300000,"open":26.0997,"high":26.1004,"low":26.0952,"close":26.0987,"volume":143.8800048828125},{"timestamp":1742409360000,"open":26.0987,"high":26.1071,"low":26.0913,"close":26.1071,"volume":120.72000122070312},{"timestamp":1742409420000,"open":26.1068,"high":26.1068,"low":26.0977,"close":26.1039,"volume":34.709999084472656},{"timestamp":1742409480000,"open":26.1049,"high":26.1133,"low":26.1049,"close":26.1129,"volume":74},{"timestamp":1742409540000,"open":26.1132,"high":26.116,"low":26.1119,"close":26.1137,"volume":67.41999816894531},{"timestamp":1742409600000,"open":26.114,"high":26.114,"low":26.1051,"close":26.1103,"volume":115.16999816894531},{"timestamp":1742409660000,"open":26.11,"high":26.1144,"low":26.0986,"close":26.1025,"volume":156.52999877929688},{"timestamp":1742409720000,"open":26.103,"high":26.1051,"low":26.0959,"close":26.0996,"volume":166.2100067138672},{"timestamp":1742409780000,"open":26.0997,"high":26.1026,"low":26.0937,"close":26.0989,"volume":189.27000427246094},{"timestamp":1742409840000,"open":26.099,"high":26.1036,"low":26.0974,"close":26.098,"volume":167.94000244140625},{"timestamp":1742409900000,"open":26.0978,"high":26.1034,"low":26.0959,"close":26.101,"volume":147.8800048828125},{"timestamp":1742409960000,"open":26.0997,"high":26.1036,"low":26.0965,"close":26.0977,"volume":144.3800048828125},{"timestamp":1742410020000,"open":26.0978,"high":26.1026,"low":26.0949,"close":26.0958,"volume":157.11000061035156},{"timestamp":1742410080000,"open":26.0958,"high":26.0958,"low":26.0884,"close":26.0941,"volume":145.52999877929688},{"timestamp":1742410140000,"open":26.0948,"high":26.0955,"low":26.0876,"close":26.0936,"volume":135.52999877929688},{"timestamp":1742410200000,"open":26.0935,"high":26.0948,"low":26.0888,"close":26.0925,"volume":123.97000122070312},{"timestamp":1742410260000,"open":26.0925,"high":26.0959,"low":26.0895,"close":26.0923,"volume":103.94999694824219},{"timestamp":1742410320000,"open":26.0921,"high":26.0938,"low":26.0885,"close":26.0916,"volume":103.94999694824219},{"timestamp":1742410380000,"open":26.092,"high":26.0954,"low":26.091,"close":26.0936,"volume":126.27999877929688},{"timestamp":1742410440000,"open":26.094,"high":26.0976,"low":26.0931,"close":26.0951,"volume":124.73999786376953},{"timestamp":1742410500000,"open":26.0954,"high":26.0971,"low":26.0848,"close":26.0848,"volume":140.91000366210938},{"timestamp":1742410560000,"open":26.0852,"high":26.0919,"low":26.082,"close":26.0878,"volume":151.69000244140625},{"timestamp":1742410620000,"open":26.0872,"high":26.0926,"low":26.0835,"close":26.0865,"volume":115.5},{"timestamp":1742410680000,"open":26.0863,"high":26.0944,"low":26.0856,"close":26.0876,"volume":127.81999969482422},{"timestamp":1742410740000,"open":26.0874,"high":26.0927,"low":26.0844,"close":26.0882,"volume":147.83999633789062},{"timestamp":1742410800000,"open":26.0901,"high":26.0909,"low":26.0842,"close":26.0853,"volume":152.60000610351562},{"timestamp":1742410860000,"open":26.085,"high":26.0903,"low":26.0849,"close":26.089,"volume":137.9499969482422},{"timestamp":1742410920000,"open":26.0892,"high":26.0916,"low":26.0852,"close":26.0865,"volume":124.88999938964844},{"timestamp":1742410980000,"open":26.0869,"high":26.0898,"low":26.0854,"close":26.0862,"volume":117.95999908447266},{"timestamp":1742411040000,"open":26.0855,"high":26.0883,"low":26.0827,"close":26.0869,"volume":90.08999633789062},{"timestamp":1742411100000,"open":26.0874,"high":26.0903,"low":26.0851,"close":26.088,"volume":144},{"timestamp":1742411160000,"open":26.0874,"high":26.0888,"low":26.0832,"close":26.0841,"volume":58.720001220703125},{"timestamp":1742411220000,"open":26.0847,"high":26.0857,"low":26.0774,"close":26.0774,"volume":45.630001068115234},{"timestamp":1742411280000,"open":26.0771,"high":26.0781,"low":26.0706,"close":26.0717,"volume":49.91999816894531},{"timestamp":1742411340000,"open":26.0717,"high":26.0743,"low":26.0692,"close":26.0726,"volume":53.81999969482422},{"timestamp":1742411400000,"open":26.0731,"high":26.0731,"low":26.0678,"close":26.0696,"volume":37.83000183105469},{"timestamp":1742411460000,"open":26.0697,"high":26.0788,"low":26.0695,"close":26.0788,"volume":97.08999633789062},{"timestamp":1742411520000,"open":26.0784,"high":26.0816,"low":26.075,"close":26.0789,"volume":151.55999755859375},{"timestamp":1742411580000,"open":26.0778,"high":26.0791,"low":26.074,"close":26.0775,"volume":148.8300018310547},{"timestamp":1742411640000,"open":26.0773,"high":26.0804,"low":26.0752,"close":26.0776,"volume":166.5500030517578},{"timestamp":1742411700000,"open":26.0775,"high":26.0812,"low":26.0767,"close":26.0804,"volume":184.2899932861328},{"timestamp":1742411760000,"open":26.0801,"high":26.0868,"low":26.0769,"close":26.0859,"volume":230.42999267578125},{"timestamp":1742411820000,"open":26.0861,"high":26.0942,"low":26.0851,"close":26.0939,"volume":153.6300048828125},{"timestamp":1742411880000,"open":26.0944,"high":26.1033,"low":26.0935,"close":26.1032,"volume":160.6300048828125},{"timestamp":1742411940000,"open":26.1029,"high":26.108,"low":26.1029,"close":26.1063,"volume":130.89999389648438},{"timestamp":1742412000000,"open":26.1058,"high":26.113,"low":26.0997,"close":26.1123,"volume":106.6500015258789},{"timestamp":1742412060000,"open":26.1132,"high":26.1146,"low":26.1099,"close":26.1102,"volume":105.55000305175781},{"timestamp":1742412120000,"open":26.1105,"high":26.1221,"low":26.1088,"close":26.1197,"volume":126.33999633789062},{"timestamp":1742412180000,"open":26.1178,"high":26.1257,"low":26.117,"close":26.1219,"volume":187.47000122070312},{"timestamp":1742412240000,"open":26.1225,"high":26.1276,"low":26.1193,"close":26.1256,"volume":143.47000122070312},{"timestamp":1742412300000,"open":26.1255,"high":26.1305,"low":26.1205,"close":26.1238,"volume":130.91000366210938},{"timestamp":1742412360000,"open":26.1233,"high":26.1258,"low":26.1205,"close":26.1246,"volume":98.58000183105469},{"timestamp":1742412420000,"open":26.1245,"high":26.1278,"low":26.1206,"close":26.1224,"volume":137.1199951171875},{"timestamp":1742412480000,"open":26.1222,"high":26.1262,"low":26.1164,"close":26.1249,"volume":186.3699951171875},{"timestamp":1742412540000,"open":26.1255,"high":26.1302,"low":26.1219,"close":26.1229,"volume":177.3800048828125},{"timestamp":1742412600000,"open":26.1237,"high":26.1276,"low":26.1168,"close":26.1211,"volume":182.0800018310547},{"timestamp":1742412660000,"open":26.122,"high":26.1279,"low":26.1195,"close":26.1264,"volume":217.02000427246094},{"timestamp":1742412720000,"open":26.126,"high":26.1286,"low":26.1162,"close":26.1178,"volume":174.35000610351562},{"timestamp":1742412780000,"open":26.1171,"high":26.1171,"low":26.1065,"close":26.1065,"volume":194.4499969482422},{"timestamp":1742412840000,"open":26.1063,"high":26.1119,"low":26.105,"close":26.1113,"volume":210.92999267578125},{"timestamp":1742412900000,"open":26.1113,"high":26.1123,"low":26.1068,"close":26.1097,"volume":147.36000061035156},{"timestamp":1742412960000,"open":26.1099,"high":26.1116,"low":26.1043,"close":26.1057,"volume":123.62000274658203},{"timestamp":1742413020000,"open":26.1051,"high":26.1055,"low":26.0982,"close":26.0997,"volume":219.5500030517578},{"timestamp":1742413080000,"open":26.0994,"high":26.1014,"low":26.0977,"close":26.1005,"volume":143.6699981689453},{"timestamp":1742413140000,"open":26.1004,"high":26.1049,"low":26.0993,"close":26.1028,"volume":141.30999755859375},{"timestamp":1742413200000,"open":26.1028,"high":26.1069,"low":26.1007,"close":26.1042,"volume":156.61000061035156},{"timestamp":1742413260000,"open":26.1039,"high":26.1059,"low":26.1009,"close":26.1028,"volume":179},{"timestamp":1742413320000,"open":26.1025,"high":26.1052,"low":26.1014,"close":26.103,"volume":203.6999969482422},{"timestamp":1742413380000,"open":26.1015,"high":26.1045,"low":26.0956,"close":26.0973,"volume":115.80999755859375},{"timestamp":1742413440000,"open":26.097,"high":26.0996,"low":26.094,"close":26.095,"volume":151.33999633789062},{"timestamp":1742413500000,"open":26.0946,"high":26.0961,"low":26.093,"close":26.0961,"volume":64.83000183105469},{"timestamp":1742413560000,"open":26.0966,"high":26.1063,"low":26.0966,"close":26.1053,"volume":77.93000030517578},{"timestamp":1742413620000,"open":26.1057,"high":26.1088,"low":26.1057,"close":26.1081,"volume":48.560001373291016},{"timestamp":1742413680000,"open":26.1085,"high":26.1104,"low":26.1069,"close":26.107,"volume":56.9900016784668},{"timestamp":1742413740000,"open":26.1065,"high":26.1076,"low":26.1054,"close":26.1064,"volume":60.97999954223633},{"timestamp":1742413800000,"open":26.108,"high":26.1103,"low":26.1054,"close":26.1077,"volume":83.16999816894531},{"timestamp":1742413860000,"open":26.1092,"high":26.1106,"low":26.1042,"close":26.1047,"volume":91.87999725341797},{"timestamp":1742413920000,"open":26.1038,"high":26.1057,"low":26.1016,"close":26.1056,"volume":33.880001068115234},{"timestamp":1742413980000,"open":26.105,"high":26.1056,"low":26.1009,"close":26.1046,"volume":48.59000015258789},{"timestamp":1742414040000,"open":26.1053,"high":26.1066,"low":26.1037,"close":26.1043,"volume":49.279998779296875},{"timestamp":1742414100000,"open":26.1047,"high":26.1072,"low":26.1038,"close":26.1058,"volume":66.98999786376953},{"timestamp":1742414160000,"open":26.1057,"high":26.1093,"low":26.1057,"close":26.1092,"volume":50.04999923706055},{"timestamp":1742414220000,"open":26.1092,"high":26.1136,"low":26.1092,"close":26.1134,"volume":46.9900016784668},{"timestamp":1742414280000,"open":26.1142,"high":26.1166,"low":26.1128,"close":26.1162,"volume":26.18000030517578},{"timestamp":1742414340000,"open":26.1162,"high":26.1162,"low":26.1108,"close":26.1119,"volume":44.65999984741211},{"timestamp":1742414400000,"open":26.1112,"high":26.1112,"low":26.1064,"close":26.1078,"volume":51.599998474121094},{"timestamp":1742414460000,"open":26.1079,"high":26.1108,"low":26.1078,"close":26.1095,"volume":32.349998474121094},{"timestamp":1742414520000,"open":26.1094,"high":26.111,"low":26.1074,"close":26.1077,"volume":37.72999954223633},{"timestamp":1742414580000,"open":26.1076,"high":26.1088,"low":26.1071,"close":26.1084,"volume":21.579999923706055},{"timestamp":1742414640000,"open":26.1089,"high":26.1109,"low":26.098,"close":26.1081,"volume":21.559999465942383},{"timestamp":1742414700000,"open":26.109,"high":26.1101,"low":26.0983,"close":26.1001,"volume":16.170000076293945},{"timestamp":1742414760000,"open":26.1001,"high":26.115,"low":26.0994,"close":26.1124,"volume":28.489999771118164},{"timestamp":1742414820000,"open":26.1129,"high":26.1129,"low":26.1112,"close":26.1123,"volume":15.399999618530273},{"timestamp":1742414880000,"open":26.1123,"high":26.1143,"low":26.1107,"close":26.1115,"volume":20.020000457763672},{"timestamp":1742414940000,"open":26.1117,"high":26.1118,"low":26.1098,"close":26.1098,"volume":13.09000015258789},{"timestamp":1742415000000,"open":26.0976,"high":26.1085,"low":26.0965,"close":26.1082,"volume":10.789999961853027},{"timestamp":1742415060000,"open":26.108,"high":26.1105,"low":26.107,"close":26.1078,"volume":25.450000762939453},{"timestamp":1742415120000,"open":26.1084,"high":26.1106,"low":26.108,"close":26.1088,"volume":20.790000915527344},{"timestamp":1742415180000,"open":26.1076,"high":26.1096,"low":26.1076,"close":26.1089,"volume":8.470000267028809},{"timestamp":1742415240000,"open":26.109,"high":26.11,"low":26.1075,"close":26.1083,"volume":20.790000915527344},{"timestamp":1742415300000,"open":26.1084,"high":26.1139,"low":26.0976,"close":26.1139,"volume":24.770000457763672},{"timestamp":1742415360000,"open":26.1142,"high":26.115,"low":26.1122,"close":26.1125,"volume":23.8700008392334},{"timestamp":1742415420000,"open":26.1125,"high":26.1129,"low":26.1114,"close":26.1114,"volume":19.260000228881836},{"timestamp":1742415480000,"open":26.1116,"high":26.1122,"low":26.1087,"close":26.1097,"volume":19.25},{"timestamp":1742415540000,"open":26.1089,"high":26.11,"low":26.0965,"close":26.1092,"volume":10.010000228881836},{"timestamp":1742415600000,"open":26.1091,"high":26.1091,"low":26.0946,"close":26.0946,"volume":12.319999694824219},{"timestamp":1742415660000,"open":26.0934,"high":26.0952,"low":26.0934,"close":26.094,"volume":10.779999732971191},{"timestamp":1742415720000,"open":26.0943,"high":26.096,"low":26.093,"close":26.0938,"volume":13.229999542236328},{"timestamp":1742415780000,"open":26.0954,"high":26.0971,"low":26.0949,"close":26.0962,"volume":11.4399995803833},{"timestamp":1742415840000,"open":26.0963,"high":26.0963,"low":26.0938,"close":26.094,"volume":6.820000171661377},{"timestamp":1742415900000,"open":26.0937,"high":26.0958,"low":26.0932,"close":26.0956,"volume":4.739999771118164},{"timestamp":1742415960000,"open":26.0947,"high":26.0956,"low":26.0941,"close":26.0952,"volume":6.829999923706055},{"timestamp":1742416020000,"open":26.0954,"high":26.0954,"low":26.0935,"close":26.0941,"volume":1.559999942779541},{"timestamp":1742416080000,"open":26.0941,"high":26.1083,"low":26.0935,"close":26.1083,"volume":4.760000228881836},{"timestamp":1742416140000,"open":26.1087,"high":26.1101,"low":26.0954,"close":26.0969,"volume":8.390000343322754},{"timestamp":1742416200000,"open":26.096,"high":26.0972,"low":26.0954,"close":26.0956,"volume":11.199999809265137},{"timestamp":1742416260000,"open":26.0956,"high":26.1092,"low":26.094,"close":26.1082,"volume":15.539999961853027},{"timestamp":1742416320000,"open":26.1082,"high":26.1082,"low":26.0931,"close":26.0934,"volume":9.630000114440918},{"timestamp":1742416380000,"open":26.0928,"high":26.1071,"low":26.0928,"close":26.1068,"volume":6.289999961853027},{"timestamp":1742416440000,"open":26.0947,"high":26.0947,"low":26.0921,"close":26.0933,"volume":1.8200000524520874},{"timestamp":1742416500000,"open":26.0931,"high":26.1059,"low":26.0921,"close":26.1027,"volume":13.880000114440918},{"timestamp":1742416560000,"open":26.1024,"high":26.1038,"low":26.0906,"close":26.0917,"volume":8.880000114440918},{"timestamp":1742416620000,"open":26.0921,"high":26.1028,"low":26.091,"close":26.1024,"volume":19.510000228881836},{"timestamp":1742416680000,"open":26.1019,"high":26.1019,"low":26.0946,"close":26.0948,"volume":12.460000038146973},{"timestamp":1742416740000,"open":26.0944,"high":26.0947,"low":26.0938,"close":26.0946,"volume":26.350000381469727},{"timestamp":1742416800000,"open":26.0946,"high":26.0953,"low":26.0853,"close":26.0946,"volume":11.079999923706055},{"timestamp":1742416860000,"open":26.0946,"high":26.0952,"low":26.084,"close":26.0897,"volume":23.510000228881836},{"timestamp":1742416920000,"open":26.0891,"high":26.0911,"low":26.0886,"close":26.0905,"volume":20.020000457763672},{"timestamp":1742416980000,"open":26.09,"high":26.0917,"low":26.0884,"close":26.0917,"volume":29.31999969482422},{"timestamp":1742417040000,"open":26.0917,"high":26.0938,"low":26.0906,"close":26.0911,"volume":37.97999954223633},{"timestamp":1742417100000,"open":26.0909,"high":26.0918,"low":26.0904,"close":26.0914,"volume":29.450000762939453},{"timestamp":1742417160000,"open":26.0906,"high":26.0923,"low":26.0903,"close":26.0917,"volume":31.65999984741211},{"timestamp":1742417220000,"open":26.0913,"high":26.0917,"low":26.0913,"close":26.0917,"volume":7.699999809265137},{"timestamp":1742417280000,"open":26.0917,"high":26.0917,"low":26.0892,"close":26.0895,"volume":32.13999938964844},{"timestamp":1742417340000,"open":26.0895,"high":26.0923,"low":26.0866,"close":26.0906,"volume":64.5999984741211},{"timestamp":1742417400000,"open":26.0903,"high":26.0922,"low":26.0887,"close":26.0903,"volume":93.7699966430664},{"timestamp":1742417460000,"open":26.0904,"high":26.0936,"low":26.09,"close":26.0914,"volume":49.599998474121094},{"timestamp":1742417520000,"open":26.0915,"high":26.0931,"low":26.0914,"close":26.0931,"volume":68.19999694824219},{"timestamp":1742417580000,"open":26.093,"high":26.0933,"low":26.0917,"close":26.0921,"volume":32.54999923706055},{"timestamp":1742417640000,"open":26.092,"high":26.0923,"low":26.0914,"close":26.0918,"volume":24.799999237060547},{"timestamp":1742417700000,"open":26.0914,"high":26.0967,"low":26.0914,"close":26.0961,"volume":30.040000915527344},{"timestamp":1742417760000,"open":26.0961,"high":26.098,"low":26.0891,"close":26.0969,"volume":26.950000762939453},{"timestamp":1742417820000,"open":26.0969,"high":26.1013,"low":26.0954,"close":26.1012,"volume":28.489999771118164},{"timestamp":1742417880000,"open":26.1012,"high":26.1046,"low":26.0928,"close":26.0929,"volume":67.76000213623047},{"timestamp":1742417940000,"open":26.0928,"high":26.1009,"low":26.0867,"close":26.0867,"volume":37.72999954223633},{"timestamp":1742421600000,"open":26.0761,"high":26.103,"low":26.0761,"close":26.1018,"volume":66.38600158691406},{"timestamp":1742421660000,"open":26.099,"high":26.1033,"low":26.099,"close":26.1017,"volume":18.479999542236328},{"timestamp":1742421720000,"open":26.1014,"high":26.1014,"low":26.0871,"close":26.0896,"volume":2.8489999771118164},{"timestamp":1742421780000,"open":26.0898,"high":26.105,"low":26.0844,"close":26.1024,"volume":53.4630012512207},{"timestamp":1742421840000,"open":26.1015,"high":26.1061,"low":26.0977,"close":26.1038,"volume":26.040000915527344},{"timestamp":1742421900000,"open":26.1013,"high":26.1072,"low":26.0945,"close":26.1003,"volume":45.119998931884766},{"timestamp":1742421960000,"open":26.1008,"high":26.1044,"low":26.0978,"close":26.1041,"volume":16.770000457763672},{"timestamp":1742422020000,"open":26.1028,"high":26.1045,"low":26.0997,"close":26.1023,"volume":22.56999969482422},{"timestamp":1742422080000,"open":26.1022,"high":26.1049,"low":26.1004,"close":26.1019,"volume":21.020000457763672},{"timestamp":1742422140000,"open":26.1023,"high":26.1052,"low":26.0981,"close":26.1052,"volume":13.649999618530273},{"timestamp":1742422200000,"open":26.1057,"high":26.1065,"low":26.1027,"close":26.1053,"volume":9.75},{"timestamp":1742422260000,"open":26.1055,"high":26.1107,"low":26.0917,"close":26.1101,"volume":15.710000038146973},{"timestamp":1742422320000,"open":26.1102,"high":26.1102,"low":26.1042,"close":26.1048,"volume":7.019999980926514},{"timestamp":1742422380000,"open":26.1056,"high":26.1082,"low":26.0945,"close":26.1056,"volume":3.7699999809265137},{"timestamp":1742422440000,"open":26.1059,"high":26.1098,"low":26.1036,"close":26.1088,"volume":3.7699999809265137},{"timestamp":1742422500000,"open":26.1091,"high":26.1131,"low":26.1028,"close":26.1058,"volume":43.369998931884766},{"timestamp":1742422560000,"open":26.1055,"high":26.108,"low":26.1055,"close":26.1072,"volume":11.3100004196167},{"timestamp":1742422620000,"open":26.1074,"high":26.1104,"low":26.1062,"close":26.1099,"volume":19.110000610351562},{"timestamp":1742422680000,"open":26.1092,"high":26.1098,"low":26.1075,"close":26.109,"volume":16.3799991607666},{"timestamp":1742422740000,"open":26.109,"high":26.1106,"low":26.1037,"close":26.1106,"volume":25.719999313354492},{"timestamp":1742422800000,"open":26.11,"high":26.1118,"low":26.104,"close":26.1116,"volume":17.1299991607666},{"timestamp":1742422860000,"open":26.1116,"high":26.1121,"low":26.11,"close":26.1102,"volume":11.3100004196167},{"timestamp":1742422920000,"open":26.1102,"high":26.111,"low":26.1091,"close":26.1105,"volume":10.520000457763672},{"timestamp":1742422980000,"open":26.1108,"high":26.1113,"low":26.1097,"close":26.1104,"volume":8.579999923706055},{"timestamp":1742423040000,"open":26.1108,"high":26.1116,"low":26.1093,"close":26.1102,"volume":9.34000015258789},{"timestamp":1742423100000,"open":26.1099,"high":26.1133,"low":26.1099,"close":26.1116,"volume":14.420000076293945},{"timestamp":1742423160000,"open":26.1117,"high":26.1125,"low":26.1106,"close":26.1125,"volume":8.970000267028809},{"timestamp":1742423220000,"open":26.1125,"high":26.1136,"low":26.1091,"close":26.1136,"volume":5.199999809265137},{"timestamp":1742423280000,"open":26.1128,"high":26.1146,"low":26.1127,"close":26.1144,"volume":13.210000038146973},{"timestamp":1742423340000,"open":26.1143,"high":26.1174,"low":26.1137,"close":26.1173,"volume":12.869999885559082},{"timestamp":1742423400000,"open":26.1177,"high":26.1182,"low":26.1155,"close":26.1162,"volume":12.869999885559082},{"timestamp":1742423460000,"open":26.1159,"high":26.122,"low":26.1096,"close":26.1205,"volume":30.3799991607666},{"timestamp":1742423520000,"open":26.1205,"high":26.1221,"low":26.12,"close":26.1209,"volume":16.34000015258789},{"timestamp":1742423580000,"open":26.121,"high":26.121,"low":26.1159,"close":26.1164,"volume":26.329999923706055},{"timestamp":1742423640000,"open":26.1165,"high":26.1184,"low":26.1131,"close":26.1177,"volume":11.680000305175781},{"timestamp":1742423700000,"open":26.1176,"high":26.118,"low":26.117,"close":26.117,"volume":9.359999656677246},{"timestamp":1742423760000,"open":26.1166,"high":26.1174,"low":26.1165,"close":26.117,"volume":10.899999618530273},{"timestamp":1742423820000,"open":26.1167,"high":26.1177,"low":26.1157,"close":26.1177,"volume":13.59000015258789},{"timestamp":1742423880000,"open":26.118,"high":26.1186,"low":26.1161,"close":26.1186,"volume":19.3700008392334},{"timestamp":1742423940000,"open":26.1181,"high":26.1197,"low":26.1181,"close":26.119,"volume":14.800000190734863},{"timestamp":1742424000000,"open":26.1189,"high":26.1189,"low":26.1036,"close":26.1173,"volume":14.369999885559082},{"timestamp":1742424060000,"open":26.1175,"high":26.1183,"low":26.1093,"close":26.1173,"volume":17.399999618530273},{"timestamp":1742424120000,"open":26.1166,"high":26.1192,"low":26.1161,"close":26.1186,"volume":14.430000305175781},{"timestamp":1742424180000,"open":26.118,"high":26.1194,"low":26.1158,"close":26.1158,"volume":9.359999656677246},{"timestamp":1742424240000,"open":26.1166,"high":26.1172,"low":26.1153,"close":26.1163,"volume":10.119999885559082},{"timestamp":1742424300000,"open":26.1158,"high":26.1173,"low":26.1151,"close":26.1165,"volume":13.600000381469727},{"timestamp":1742424360000,"open":26.1161,"high":26.1171,"low":26.1154,"close":26.1154,"volume":5.849999904632568},{"timestamp":1742424420000,"open":26.1155,"high":26.1155,"low":26.1139,"close":26.1139,"volume":7.800000190734863},{"timestamp":1742424480000,"open":26.1148,"high":26.1156,"low":26.1142,"close":26.1142,"volume":14.34000015258789},{"timestamp":1742424540000,"open":26.1143,"high":26.1159,"low":26.1136,"close":26.115,"volume":19.829999923706055},{"timestamp":1742424600000,"open":26.115,"high":26.1154,"low":26.1139,"close":26.1143,"volume":12.09000015258789},{"timestamp":1742424660000,"open":26.1146,"high":26.1146,"low":26.1053,"close":26.1131,"volume":27.100000381469727},{"timestamp":1742424720000,"open":26.1129,"high":26.1167,"low":26.1119,"close":26.1161,"volume":22.530000686645508},{"timestamp":1742424780000,"open":26.1165,"high":26.1184,"low":26.116,"close":26.117,"volume":12.869999885559082},{"timestamp":1742424840000,"open":26.1176,"high":26.1192,"low":26.1173,"close":26.1192,"volume":11.680000305175781},{"timestamp":1742424900000,"open":26.1189,"high":26.1194,"low":26.1144,"close":26.1147,"volume":4.670000076293945},{"timestamp":1742424960000,"open":26.1134,"high":26.1179,"low":26.1101,"close":26.1175,"volume":10.920000076293945},{"timestamp":1742425020000,"open":26.1173,"high":26.1174,"low":26.1128,"close":26.1163,"volume":13.260000228881836},{"timestamp":1742425080000,"open":26.1164,"high":26.1175,"low":26.1096,"close":26.1173,"volume":24.1299991607666},{"timestamp":1742425140000,"open":26.1176,"high":26.118,"low":26.1088,"close":26.117,"volume":19.770000457763672},{"timestamp":1742425200000,"open":26.1168,"high":26.1194,"low":26.1123,"close":26.1172,"volume":31.5},{"timestamp":1742425260000,"open":26.1173,"high":26.1228,"low":26.1129,"close":26.1186,"volume":31.729999542236328},{"timestamp":1742425320000,"open":26.1145,"high":26.119,"low":26.1095,"close":26.1185,"volume":39.18000030517578},{"timestamp":1742425380000,"open":26.1182,"high":26.12,"low":26.1101,"close":26.1142,"volume":24.93000030517578},{"timestamp":1742425440000,"open":26.1145,"high":26.1216,"low":26.1119,"close":26.1155,"volume":19.09000015258789},{"timestamp":1742425500000,"open":26.1156,"high":26.119,"low":26.1135,"close":26.1176,"volume":16.989999771118164},{"timestamp":1742425560000,"open":26.1178,"high":26.1192,"low":26.1116,"close":26.117,"volume":26.229999542236328},{"timestamp":1742425620000,"open":26.1187,"high":26.1246,"low":26.1126,"close":26.1196,"volume":46.68000030517578},{"timestamp":1742425680000,"open":26.1204,"high":26.1267,"low":26.1137,"close":26.1173,"volume":26.110000610351562},{"timestamp":1742425740000,"open":26.1164,"high":26.1244,"low":26.1158,"close":26.1171,"volume":31.25},{"timestamp":1742425800000,"open":26.1154,"high":26.1231,"low":26.1118,"close":26.1207,"volume":64.69999694824219},{"timestamp":1742425860000,"open":26.1209,"high":26.122,"low":26.1117,"close":26.1159,"volume":43.34000015258789},{"timestamp":1742425920000,"open":26.1145,"high":26.1226,"low":26.1113,"close":26.1192,"volume":33.45000076293945},{"timestamp":1742425980000,"open":26.1189,"high":26.125,"low":26.1144,"close":26.122,"volume":28.790000915527344},{"timestamp":1742426040000,"open":26.122,"high":26.1253,"low":26.1122,"close":26.1187,"volume":33.099998474121094},{"timestamp":1742426100000,"open":26.1178,"high":26.124,"low":26.1136,"close":26.1174,"volume":41.779998779296875},{"timestamp":1742426160000,"open":26.1157,"high":26.1247,"low":26.1136,"close":26.124,"volume":34.650001525878906},{"timestamp":1742426220000,"open":26.1243,"high":26.1251,"low":26.116,"close":26.1173,"volume":80.51000213623047},{"timestamp":1742426280000,"open":26.1172,"high":26.1267,"low":26.1172,"close":26.1222,"volume":47.18000030517578},{"timestamp":1742426340000,"open":26.1248,"high":26.1267,"low":26.1178,"close":26.1233,"volume":33.470001220703125},{"timestamp":1742426400000,"open":26.1239,"high":26.1273,"low":26.1189,"close":26.123,"volume":31.559999465942383},{"timestamp":1742426460000,"open":26.1244,"high":26.1249,"low":26.1173,"close":26.1198,"volume":34.90999984741211},{"timestamp":1742426520000,"open":26.1176,"high":26.1242,"low":26.116,"close":26.1225,"volume":31.780000686645508},{"timestamp":1742426580000,"open":26.1227,"high":26.1237,"low":26.1172,"close":26.1221,"volume":39.220001220703125},{"timestamp":1742426640000,"open":26.1197,"high":26.1226,"low":26.118,"close":26.1203,"volume":37.90999984741211},{"timestamp":1742426700000,"open":26.1206,"high":26.124,"low":26.117,"close":26.1184,"volume":41.56999969482422},{"timestamp":1742426760000,"open":26.1189,"high":26.1203,"low":26.1159,"close":26.1175,"volume":16.489999771118164},{"timestamp":1742426820000,"open":26.1169,"high":26.1215,"low":26.1169,"close":26.1184,"volume":22.860000610351562},{"timestamp":1742426880000,"open":26.1185,"high":26.1219,"low":26.1154,"close":26.1189,"volume":30.6200008392334},{"timestamp":1742426940000,"open":26.1209,"high":26.1217,"low":26.1152,"close":26.1183,"volume":36.38999938964844},{"timestamp":1742427000000,"open":26.1195,"high":26.1223,"low":26.1153,"close":26.121,"volume":38.68000030517578},{"timestamp":1742427060000,"open":26.1207,"high":26.1225,"low":26.1098,"close":26.1104,"volume":36.790000915527344},{"timestamp":1742427120000,"open":26.1135,"high":26.1222,"low":26.1094,"close":26.1179,"volume":27.34000015258789},{"timestamp":1742427180000,"open":26.1194,"high":26.1236,"low":26.1126,"close":26.1164,"volume":25.549999237060547},{"timestamp":1742427240000,"open":26.1177,"high":26.1232,"low":26.1162,"close":26.1232,"volume":13.59000015258789},{"timestamp":1742427300000,"open":26.1234,"high":26.1235,"low":26.1102,"close":26.1205,"volume":48.5},{"timestamp":1742427360000,"open":26.1205,"high":26.1245,"low":26.1138,"close":26.1239,"volume":31.790000915527344},{"timestamp":1742427420000,"open":26.1243,"high":26.1243,"low":26.1113,"close":26.119,"volume":23.229999542236328},{"timestamp":1742427480000,"open":26.1206,"high":26.1217,"low":26.1071,"close":26.116,"volume":46.630001068115234},{"timestamp":1742427540000,"open":26.1167,"high":26.1177,"low":26.1053,"close":26.1084,"volume":51.06999969482422},{"timestamp":1742427600000,"open":26.1095,"high":26.1203,"low":26.108,"close":26.1133,"volume":34.470001220703125},{"timestamp":1742427660000,"open":26.1129,"high":26.1142,"low":26.1073,"close":26.1107,"volume":47.880001068115234},{"timestamp":1742427720000,"open":26.1091,"high":26.1168,"low":26.1067,"close":26.1115,"volume":36.91999816894531},{"timestamp":1742427780000,"open":26.1121,"high":26.1212,"low":26.1113,"close":26.1176,"volume":33.27000045776367},{"timestamp":1742427840000,"open":26.1175,"high":26.1205,"low":26.1124,"close":26.1185,"volume":42.709999084472656},{"timestamp":1742427900000,"open":26.1184,"high":26.1222,"low":26.1103,"close":26.1163,"volume":34.08000183105469},{"timestamp":1742427960000,"open":26.1163,"high":26.1217,"low":26.1118,"close":26.1155,"volume":32.54999923706055},{"timestamp":1742428020000,"open":26.1163,"high":26.1221,"low":26.1057,"close":26.1221,"volume":48.470001220703125},{"timestamp":1742428080000,"open":26.1186,"high":26.1217,"low":26.1117,"close":26.1174,"volume":45.900001525878906},{"timestamp":1742428140000,"open":26.1176,"high":26.1217,"low":26.1087,"close":26.1142,"volume":43.939998626708984},{"timestamp":1742428200000,"open":26.1131,"high":26.1224,"low":26.1119,"close":26.1159,"volume":84.05000305175781},{"timestamp":1742428260000,"open":26.1157,"high":26.1236,"low":26.1092,"close":26.1109,"volume":105.2699966430664},{"timestamp":1742428320000,"open":26.1139,"high":26.1201,"low":26.1095,"close":26.1165,"volume":73.4000015258789},{"timestamp":1742428380000,"open":26.1182,"high":26.1208,"low":26.1107,"close":26.1157,"volume":92.88999938964844},{"timestamp":1742428440000,"open":26.1155,"high":26.1269,"low":26.1082,"close":26.1154,"volume":89.61000061035156},{"timestamp":1742428500000,"open":26.1126,"high":26.1158,"low":26.1039,"close":26.1051,"volume":10.550000190734863},{"timestamp":1742428560000,"open":26.1047,"high":26.1185,"low":26.1047,"close":26.1174,"volume":16.719999313354492},{"timestamp":1742428620000,"open":26.1184,"high":26.1197,"low":26.1058,"close":26.1091,"volume":24.010000228881836},{"timestamp":1742428680000,"open":26.1095,"high":26.1186,"low":26.1083,"close":26.1158,"volume":34},{"timestamp":1742428740000,"open":26.1157,"high":26.1157,"low":26.1057,"close":26.1101,"volume":51.18000030517578}]