[{"timestamp":1742391000000,"open":26.656,"high":26.686,"low":26.626,"close":26.637,"volume":2.6417999267578125},{"timestamp":1742391060000,"open":26.626,"high":26.657,"low":26.626,"close":26.636,"volume":1.9218000173568726},{"timestamp":1742391120000,"open":26.626,"high":26.646,"low":26.616,"close":26.646,"volume":1.9218000173568726},{"timestamp":1742391180000,"open":26.637,"high":26.637,"low":26.596,"close":26.606,"volume":1.0800000429153442},{"timestamp":1742391240000,"open":26.606,"high":26.616,"low":26.606,"close":26.616,"volume":0.9599999785423279},{"timestamp":1742391300000,"open":26.607,"high":26.626,"low":26.607,"close":26.626,"volume":0.48089998960494995},{"timestamp":1742391360000,"open":26.616,"high":26.637,"low":26.616,"close":26.616,"volume":0.8399999737739563},{"timestamp":1742391420000,"open":26.627,"high":26.646,"low":26.627,"close":26.636,"volume":0.9599999785423279},{"timestamp":1742391480000,"open":26.646,"high":26.657,"low":26.636,"close":26.646,"volume":0.7208999991416931},{"timestamp":1742391540000,"open":26.636,"high":26.657,"low":26.636,"close":26.637,"volume":1.0800000429153442},{"timestamp":1742391600000,"open":26.647,"high":26.647,"low":26.616,"close":26.627,"volume":1.8027000427246094},{"timestamp":1742391660000,"open":26.626,"high":26.706,"low":26.626,"close":26.696,"volume":2.280900001525879},{"timestamp":1742391720000,"open":26.686,"high":26.696,"low":26.676,"close":26.677,"volume":1.2008999586105347},{"timestamp":1742391780000,"open":26.686,"high":26.687,"low":26.666,"close":26.666,"volume":1.440000057220459},{"timestamp":1742391840000,"open":26.657,"high":26.676,"low":26.656,"close":26.676,"volume":0.6008999943733215},{"timestamp":1742391900000,"open":26.666,"high":26.677,"low":26.656,"close":26.656,"volume":0.9609000086784363},{"timestamp":1742391960000,"open":26.657,"high":26.667,"low":26.647,"close":26.666,"volume":1.201799988746643},{"timestamp":1742392020000,"open":26.657,"high":26.677,"low":26.656,"close":26.667,"volume":1.080899953842163},{"timestamp":1742392080000,"open":26.656,"high":26.666,"low":26.656,"close":26.666,"volume":0.36000001430511475},{"timestamp":1742392140000,"open":26.657,"high":26.687,"low":26.646,"close":26.687,"volume":0.8409000039100647},{"timestamp":1742392200000,"open":26.676,"high":26.687,"low":26.676,"close":26.677,"volume":2.041800022125244},{"timestamp":1742392260000,"open":26.666,"high":26.666,"low":26.666,"close":26.666,"volume":0.23999999463558197},{"timestamp":1742392320000,"open":26.677,"high":26.677,"low":26.667,"close":26.677,"volume":0.36000001430511475},{"timestamp":1742392440000,"open":26.687,"high":26.687,"low":26.677,"close":26.677,"volume":0.24089999496936798},{"timestamp":1742392500000,"open":26.666,"high":26.686,"low":26.666,"close":26.686,"volume":0.24089999496936798},{"timestamp":1742392560000,"open":26.676,"high":26.696,"low":26.676,"close":26.696,"volume":0.36000001430511475},{"timestamp":1742392620000,"open":26.686,"high":26.687,"low":26.676,"close":26.677,"volume":0.7200000286102295},{"timestamp":1742392680000,"open":26.686,"high":26.696,"low":26.686,"close":26.687,"volume":0.36000001430511475},{"timestamp":1742392740000,"open":26.677,"high":26.686,"low":26.676,"close":26.686,"volume":0.36000001430511475},{"timestamp":1742392800000,"open":26.676,"high":26.686,"low":26.676,"close":26.686,"volume":0.36000001430511475},{"timestamp":1742392860000,"open":26.676,"high":26.686,"low":26.676,"close":26.686,"volume":0.47999998927116394},{"timestamp":1742392920000,"open":26.696,"high":26.706,"low":26.696,"close":26.706,"volume":0.24089999496936798},{"timestamp":1742392980000,"open":26.716,"high":26.726,"low":26.716,"close":26.726,"volume":0.24089999496936798},{"timestamp":1742393040000,"open":26.726,"high":26.736,"low":26.726,"close":26.726,"volume":0.36000001430511475},{"timestamp":1742393100000,"open":26.717,"high":26.717,"low":26.707,"close":26.717,"volume":0.36000001430511475},{"timestamp":1742393160000,"open":26.717,"high":26.717,"low":26.716,"close":26.716,"volume":0.23999999463558197},{"timestamp":1742393220000,"open":26.726,"high":26.727,"low":26.726,"close":26.727,"volume":0.36090001463890076},{"timestamp":1742393280000,"open":26.717,"high":26.727,"low":26.716,"close":26.727,"volume":0.7226999998092651},{"timestamp":1742393340000,"open":26.736,"high":26.767,"low":26.736,"close":26.757,"volume":0.8399999737739563},{"timestamp":1742393400000,"open":26.766,"high":26.777,"low":26.757,"close":26.777,"volume":1.080899953842163},{"timestamp":1742393460000,"open":26.767,"high":26.787,"low":26.757,"close":26.776,"volume":0.8409000039100647},{"timestamp":1742393520000,"open":26.787,"high":26.817,"low":26.787,"close":26.806,"volume":0.7208999991416931},{"timestamp":1742393580000,"open":26.807,"high":26.807,"low":26.787,"close":26.787,"volume":1.3200000524520874},{"timestamp":1742393640000,"open":26.797,"high":26.797,"low":26.777,"close":26.796,"volume":1.0800000429153442},{"timestamp":1742393700000,"open":26.787,"high":26.797,"low":26.787,"close":26.797,"volume":0.23999999463558197},{"timestamp":1742393760000,"open":26.787,"high":26.787,"low":26.776,"close":26.787,"volume":0.47999998927116394},{"timestamp":1742393820000,"open":26.776,"high":26.787,"low":26.776,"close":26.776,"volume":0.36090001463890076},{"timestamp":1742393880000,"open":26.786,"high":26.786,"low":26.786,"close":26.786,"volume":0.11999999731779099},{"timestamp":1742393940000,"open":26.797,"high":26.806,"low":26.796,"close":26.796,"volume":0.48089998960494995},{"timestamp":1742394000000,"open":26.807,"high":26.807,"low":26.787,"close":26.796,"volume":0.8409000039100647},{"timestamp":1742394060000,"open":26.787,"high":26.817,"low":26.787,"close":26.806,"volume":1.0817999839782715},{"timestamp":1742394120000,"open":26.796,"high":26.817,"low":26.796,"close":26.817,"volume":1.3200000524520874},{"timestamp":1742394180000,"open":26.817,"high":26.836,"low":26.817,"close":26.836,"volume":0.6000000238418579},{"timestamp":1742394240000,"open":26.836,"high":26.857,"low":26.836,"close":26.857,"volume":0.48089998960494995},{"timestamp":1742394300000,"open":26.847,"high":26.857,"low":26.847,"close":26.857,"volume":0.24089999496936798},{"timestamp":1742394360000,"open":26.847,"high":26.847,"low":26.837,"close":26.846,"volume":0.48089998960494995},{"timestamp":1742394420000,"open":26.837,"high":26.847,"low":26.827,"close":26.827,"volume":0.47999998927116394},{"timestamp":1742394540000,"open":26.817,"high":26.817,"low":26.806,"close":26.806,"volume":0.23999999463558197},{"timestamp":1742394600000,"open":26.816,"high":26.827,"low":26.806,"close":26.826,"volume":0.3617999851703644},{"timestamp":1742394660000,"open":26.816,"high":26.827,"low":26.816,"close":26.826,"volume":0.48089998960494995},{"timestamp":1742394720000,"open":26.826,"high":26.837,"low":26.816,"close":26.827,"volume":1.0800000429153442},{"timestamp":1742394780000,"open":26.816,"high":26.827,"low":26.796,"close":26.796,"volume":0.7200000286102295},{"timestamp":1742394840000,"open":26.806,"high":26.817,"low":26.806,"close":26.817,"volume":0.23999999463558197},{"timestamp":1742394900000,"open":26.827,"high":26.827,"low":26.827,"close":26.827,"volume":0.11999999731779099},{"timestamp":1742394960000,"open":26.837,"high":26.847,"low":26.837,"close":26.847,"volume":0.23999999463558197},{"timestamp":1742395020000,"open":26.837,"high":26.857,"low":26.836,"close":26.857,"volume":1.2000000476837158},{"timestamp":1742395080000,"open":26.847,"high":26.847,"low":26.836,"close":26.836,"volume":0.47999998927116394},{"timestamp":1742395140000,"open":26.847,"high":26.847,"low":26.836,"close":26.846,"volume":0.9609000086784363},{"timestamp":1742395200000,"open":26.847,"high":26.876,"low":26.847,"close":26.876,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":26.867,"high":26.867,"low":26.856,"close":26.867,"volume":0.36000001430511475},{"timestamp":1742395320000,"open":26.857,"high":26.867,"low":26.856,"close":26.856,"volume":0.47999998927116394},{"timestamp":1742395380000,"open":26.857,"high":26.857,"low":26.857,"close":26.857,"volume":0.23999999463558197},{"timestamp":1742395440000,"open":26.856,"high":26.856,"low":26.856,"close":26.856,"volume":0.23999999463558197},{"timestamp":1742395500000,"open":26.847,"high":26.867,"low":26.847,"close":26.867,"volume":0.9627000093460083},{"timestamp":1742395560000,"open":26.876,"high":26.886,"low":26.876,"close":26.876,"volume":0.6008999943733215},{"timestamp":1742395620000,"open":26.887,"high":26.887,"low":26.876,"close":26.876,"volume":0.24089999496936798},{"timestamp":1742395680000,"open":26.867,"high":26.867,"low":26.857,"close":26.857,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":26.847,"high":26.856,"low":26.846,"close":26.846,"volume":0.36000001430511475},{"timestamp":1742395860000,"open":26.847,"high":26.847,"low":26.847,"close":26.847,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":26.837,"high":26.847,"low":26.836,"close":26.847,"volume":0.36000001430511475},{"timestamp":1742395980000,"open":26.857,"high":26.866,"low":26.847,"close":26.866,"volume":0.48089998960494995},{"timestamp":1742396040000,"open":26.866,"high":26.877,"low":26.866,"close":26.877,"volume":0.23999999463558197},{"timestamp":1742396100000,"open":26.886,"high":26.897,"low":26.876,"close":26.876,"volume":0.47999998927116394},{"timestamp":1742396160000,"open":26.887,"high":26.887,"low":26.876,"close":26.876,"volume":0.48089998960494995},{"timestamp":1742396220000,"open":26.866,"high":26.876,"low":26.857,"close":26.866,"volume":1.080899953842163},{"timestamp":1742396280000,"open":26.857,"high":26.857,"low":26.837,"close":26.846,"volume":0.47999998927116394},{"timestamp":1742396340000,"open":26.836,"high":26.836,"low":26.836,"close":26.836,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":26.846,"high":26.847,"low":26.836,"close":26.836,"volume":0.9609000086784363},{"timestamp":1742396580000,"open":26.846,"high":26.846,"low":26.846,"close":26.846,"volume":0.11999999731779099},{"timestamp":1742396640000,"open":26.836,"high":26.836,"low":26.836,"close":26.836,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":26.826,"high":26.837,"low":26.826,"close":26.837,"volume":0.36000001430511475},{"timestamp":1742396760000,"open":26.827,"high":26.837,"low":26.827,"close":26.837,"volume":0.47999998927116394},{"timestamp":1742396820000,"open":26.826,"high":26.846,"low":26.826,"close":26.846,"volume":0.36000001430511475},{"timestamp":1742396880000,"open":26.837,"high":26.847,"low":26.836,"close":26.847,"volume":0.47999998927116394},{"timestamp":1742396940000,"open":26.837,"high":26.847,"low":26.837,"close":26.837,"volume":0.36000001430511475},{"timestamp":1742397000000,"open":26.827,"high":26.827,"low":26.816,"close":26.816,"volume":0.23999999463558197},{"timestamp":1742397120000,"open":26.826,"high":26.827,"low":26.826,"close":26.827,"volume":0.120899997651577},{"timestamp":1742397180000,"open":26.816,"high":26.836,"low":26.816,"close":26.827,"volume":0.6018000245094299},{"timestamp":1742397240000,"open":26.837,"high":26.837,"low":26.826,"close":26.826,"volume":0.7200000286102295},{"timestamp":1742397300000,"open":26.836,"high":26.836,"low":26.827,"close":26.827,"volume":0.47999998927116394},{"timestamp":1742397480000,"open":26.817,"high":26.827,"low":26.817,"close":26.827,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":26.816,"high":26.816,"low":26.816,"close":26.816,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":26.827,"high":26.827,"low":26.816,"close":26.816,"volume":0.36090001463890076},{"timestamp":1742397660000,"open":26.827,"high":26.827,"low":26.826,"close":26.826,"volume":0.120899997651577},{"timestamp":1742397720000,"open":26.836,"high":26.836,"low":26.826,"close":26.827,"volume":0.7200000286102295},{"timestamp":1742397840000,"open":26.816,"high":26.816,"low":26.807,"close":26.816,"volume":0.36000001430511475},{"timestamp":1742397900000,"open":26.826,"high":26.837,"low":26.826,"close":26.827,"volume":0.241799995303154},{"timestamp":1742397960000,"open":26.816,"high":26.816,"low":26.816,"close":26.816,"volume":0.11999999731779099},{"timestamp":1742398020000,"open":26.827,"high":26.827,"low":26.827,"close":26.827,"volume":0.11999999731779099},{"timestamp":1742398080000,"open":26.817,"high":26.817,"low":26.817,"close":26.817,"volume":0.23999999463558197},{"timestamp":1742398200000,"open":26.807,"high":26.817,"low":26.806,"close":26.817,"volume":0.47999998927116394},{"timestamp":1742398260000,"open":26.827,"high":26.827,"low":26.816,"close":26.816,"volume":0.24089999496936798},{"timestamp":1742398320000,"open":26.826,"high":26.826,"low":26.796,"close":26.796,"volume":0.6000000238418579},{"timestamp":1742398380000,"open":26.807,"high":26.807,"low":26.807,"close":26.807,"volume":0.11999999731779099},{"timestamp":1742398440000,"open":26.796,"high":26.807,"low":26.796,"close":26.797,"volume":0.6000000238418579},{"timestamp":1742398500000,"open":26.806,"high":26.806,"low":26.806,"close":26.806,"volume":0.11999999731779099},{"timestamp":1742398560000,"open":26.807,"high":26.816,"low":26.807,"close":26.816,"volume":0.23999999463558197},{"timestamp":1742398620000,"open":26.826,"high":26.836,"low":26.826,"close":26.826,"volume":0.47999998927116394},{"timestamp":1742398680000,"open":26.817,"high":26.836,"low":26.817,"close":26.836,"volume":0.36090001463890076},{"timestamp":1742398800000,"open":26.827,"high":26.836,"low":26.827,"close":26.836,"volume":0.47999998927116394},{"timestamp":1742398860000,"open":26.826,"high":26.826,"low":26.826,"close":26.826,"volume":0.23999999463558197},{"timestamp":1742398920000,"open":26.837,"high":26.857,"low":26.836,"close":26.857,"volume":0.7218000292778015},{"timestamp":1742398980000,"open":26.847,"high":26.847,"low":26.836,"close":26.836,"volume":0.36000001430511475},{"timestamp":1742399040000,"open":26.827,"high":26.837,"low":26.827,"close":26.837,"volume":0.36000001430511475},{"timestamp":1742399160000,"open":26.827,"high":26.827,"low":26.827,"close":26.827,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":26.836,"high":26.847,"low":26.836,"close":26.846,"volume":0.47999998927116394},{"timestamp":1742399280000,"open":26.856,"high":26.857,"low":26.846,"close":26.856,"volume":0.36090001463890076},{"timestamp":1742399340000,"open":26.847,"high":26.847,"low":26.847,"close":26.847,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":26.857,"high":26.867,"low":26.856,"close":26.857,"volume":0.9617999792098999},{"timestamp":1742399520000,"open":26.846,"high":26.846,"low":26.846,"close":26.846,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":26.856,"high":26.856,"low":26.856,"close":26.856,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":26.847,"high":26.847,"low":26.847,"close":26.847,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":26.857,"high":26.857,"low":26.847,"close":26.847,"volume":0.23999999463558197},{"timestamp":1742399820000,"open":26.857,"high":26.866,"low":26.857,"close":26.866,"volume":0.24089999496936798},{"timestamp":1742399880000,"open":26.877,"high":26.877,"low":26.877,"close":26.877,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":26.866,"high":26.877,"low":26.866,"close":26.877,"volume":0.24089999496936798},{"timestamp":1742400000000,"open":26.886,"high":26.887,"low":26.877,"close":26.887,"volume":0.36000001430511475},{"timestamp":1742400060000,"open":26.876,"high":26.877,"low":26.876,"close":26.877,"volume":0.23999999463558197},{"timestamp":1742400120000,"open":26.877,"high":26.896,"low":26.876,"close":26.896,"volume":0.6000000238418579},{"timestamp":1742400180000,"open":26.887,"high":26.907,"low":26.887,"close":26.907,"volume":0.47999998927116394},{"timestamp":1742400240000,"open":26.897,"high":26.897,"low":26.896,"close":26.896,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":26.886,"high":26.887,"low":26.886,"close":26.887,"volume":0.23999999463558197},{"timestamp":1742400420000,"open":26.896,"high":26.896,"low":26.886,"close":26.886,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":26.877,"high":26.887,"low":26.877,"close":26.887,"volume":0.23999999463558197},{"timestamp":1742400540000,"open":26.877,"high":26.886,"low":26.876,"close":26.876,"volume":0.8399999737739563},{"timestamp":1742400600000,"open":26.877,"high":26.887,"low":26.877,"close":26.877,"volume":0.47999998927116394},{"timestamp":1742400660000,"open":26.886,"high":26.886,"low":26.877,"close":26.877,"volume":0.23999999463558197},{"timestamp":1742400720000,"open":26.886,"high":26.886,"low":26.866,"close":26.866,"volume":0.36000001430511475},{"timestamp":1742400780000,"open":26.877,"high":26.877,"low":26.877,"close":26.877,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":26.877,"high":26.896,"low":26.877,"close":26.887,"volume":0.47999998927116394},{"timestamp":1742400960000,"open":26.896,"high":26.907,"low":26.896,"close":26.906,"volume":0.6000000238418579},{"timestamp":1742401020000,"open":26.897,"high":26.897,"low":26.897,"close":26.897,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":26.896,"high":26.907,"low":26.896,"close":26.907,"volume":0.36000001430511475},{"timestamp":1742401260000,"open":26.916,"high":26.916,"low":26.906,"close":26.916,"volume":0.36000001430511475},{"timestamp":1742401320000,"open":26.927,"high":26.937,"low":26.927,"close":26.937,"volume":0.23999999463558197},{"timestamp":1742401380000,"open":26.947,"high":26.947,"low":26.947,"close":26.947,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":26.936,"high":26.936,"low":26.926,"close":26.936,"volume":0.36000001430511475},{"timestamp":1742401500000,"open":26.946,"high":26.946,"low":26.936,"close":26.936,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":26.927,"high":26.927,"low":26.916,"close":26.916,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":26.907,"high":26.907,"low":26.887,"close":26.896,"volume":0.7200000286102295},{"timestamp":1742401680000,"open":26.886,"high":26.897,"low":26.886,"close":26.886,"volume":0.9599999785423279},{"timestamp":1742401800000,"open":26.887,"high":26.897,"low":26.887,"close":26.887,"volume":0.36000001430511475},{"timestamp":1742401920000,"open":26.877,"high":26.877,"low":26.877,"close":26.877,"volume":0.23999999463558197},{"timestamp":1742401980000,"open":26.886,"high":26.896,"low":26.876,"close":26.896,"volume":0.9599999785423279},{"timestamp":1742402100000,"open":26.886,"high":26.897,"low":26.886,"close":26.897,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":26.886,"high":26.886,"low":26.886,"close":26.886,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":26.897,"high":26.897,"low":26.887,"close":26.887,"volume":0.23999999463558197},{"timestamp":1742402340000,"open":26.897,"high":26.907,"low":26.896,"close":26.907,"volume":0.36000001430511475},{"timestamp":1742402400000,"open":26.896,"high":26.897,"low":26.886,"close":26.897,"volume":0.36000001430511475},{"timestamp":1742402460000,"open":26.887,"high":26.897,"low":26.887,"close":26.897,"volume":0.36000001430511475},{"timestamp":1742402520000,"open":26.897,"high":26.907,"low":26.897,"close":26.897,"volume":0.36000001430511475},{"timestamp":1742402580000,"open":26.897,"high":26.906,"low":26.897,"close":26.906,"volume":0.120899997651577},{"timestamp":1742402700000,"open":26.916,"high":26.916,"low":26.906,"close":26.907,"volume":0.36000001430511475},{"timestamp":1742402760000,"open":26.896,"high":26.896,"low":26.896,"close":26.896,"volume":0.23999999463558197},{"timestamp":1742402820000,"open":26.887,"high":26.887,"low":26.887,"close":26.887,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":26.877,"high":26.886,"low":26.877,"close":26.886,"volume":0.23999999463558197},{"timestamp":1742402940000,"open":26.886,"high":26.897,"low":26.886,"close":26.886,"volume":0.7200000286102295},{"timestamp":1742403000000,"open":26.876,"high":26.876,"low":26.866,"close":26.866,"volume":0.47999998927116394},{"timestamp":1742403120000,"open":26.856,"high":26.856,"low":26.856,"close":26.856,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":26.866,"high":26.886,"low":26.866,"close":26.886,"volume":0.3617999851703644},{"timestamp":1742403300000,"open":26.877,"high":26.877,"low":26.866,"close":26.866,"volume":0.47999998927116394},{"timestamp":1742403360000,"open":26.867,"high":26.876,"low":26.867,"close":26.876,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":26.867,"high":26.867,"low":26.867,"close":26.867,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":26.876,"high":26.876,"low":26.867,"close":26.867,"volume":0.36000001430511475},{"timestamp":1742403540000,"open":26.867,"high":26.877,"low":26.867,"close":26.877,"volume":0.23999999463558197},{"timestamp":1742403660000,"open":26.866,"high":26.876,"low":26.866,"close":26.866,"volume":0.36000001430511475},{"timestamp":1742403720000,"open":26.856,"high":26.856,"low":26.846,"close":26.856,"volume":0.36000001430511475},{"timestamp":1742403840000,"open":26.866,"high":26.866,"low":26.856,"close":26.866,"volume":0.36090001463890076},{"timestamp":1742403900000,"open":26.857,"high":26.867,"low":26.857,"close":26.867,"volume":0.23999999463558197},{"timestamp":1742403960000,"open":26.857,"high":26.857,"low":26.857,"close":26.857,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":26.847,"high":26.847,"low":26.847,"close":26.847,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":26.837,"high":26.847,"low":26.837,"close":26.847,"volume":0.23999999463558197},{"timestamp":1742404200000,"open":26.856,"high":26.856,"low":26.856,"close":26.856,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":26.867,"high":26.867,"low":26.867,"close":26.867,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":26.857,"high":26.857,"low":26.846,"close":26.856,"volume":0.6000000238418579},{"timestamp":1742404380000,"open":26.846,"high":26.847,"low":26.846,"close":26.847,"volume":0.23999999463558197},{"timestamp":1742404440000,"open":26.836,"high":26.847,"low":26.836,"close":26.847,"volume":0.47999998927116394},{"timestamp":1742404560000,"open":26.837,"high":26.847,"low":26.837,"close":26.837,"volume":0.24089999496936798},{"timestamp":1742404620000,"open":26.837,"high":26.846,"low":26.837,"close":26.846,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":26.836,"high":26.847,"low":26.836,"close":26.847,"volume":0.23999999463558197},{"timestamp":1742404800000,"open":26.836,"high":26.837,"low":26.836,"close":26.837,"volume":0.23999999463558197},{"timestamp":1742405040000,"open":26.827,"high":26.836,"low":26.827,"close":26.836,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":26.826,"high":26.836,"low":26.826,"close":26.836,"volume":0.36000001430511475},{"timestamp":1742405400000,"open":26.826,"high":26.837,"low":26.826,"close":26.837,"volume":0.36000001430511475},{"timestamp":1742405460000,"open":26.826,"high":26.866,"low":26.826,"close":26.866,"volume":0.6000000238418579},{"timestamp":1742405520000,"open":26.857,"high":26.857,"low":26.847,"close":26.847,"volume":0.23999999463558197},{"timestamp":1742405580000,"open":26.837,"high":26.846,"low":26.826,"close":26.826,"volume":0.47999998927116394},{"timestamp":1742405640000,"open":26.816,"high":26.827,"low":26.816,"close":26.827,"volume":0.23999999463558197},{"timestamp":1742405700000,"open":26.837,"high":26.837,"low":26.826,"close":26.836,"volume":0.48089998960494995},{"timestamp":1742405880000,"open":26.846,"high":26.846,"low":26.836,"close":26.837,"volume":0.36090001463890076},{"timestamp":1742405940000,"open":26.826,"high":26.836,"low":26.826,"close":26.827,"volume":0.36090001463890076},{"timestamp":1742406120000,"open":26.817,"high":26.827,"low":26.817,"close":26.827,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":26.816,"high":26.827,"low":26.816,"close":26.816,"volume":0.9599999785423279},{"timestamp":1742406300000,"open":26.827,"high":26.827,"low":26.827,"close":26.827,"volume":0.11999999731779099},{"timestamp":1742406360000,"open":26.817,"high":26.817,"low":26.817,"close":26.817,"volume":0.11999999731779099},{"timestamp":1742406420000,"open":26.806,"high":26.817,"low":26.806,"close":26.817,"volume":0.23999999463558197},{"timestamp":1742406480000,"open":26.807,"high":26.816,"low":26.796,"close":26.797,"volume":0.9609000086784363},{"timestamp":1742406540000,"open":26.787,"high":26.787,"low":26.786,"close":26.786,"volume":0.23999999463558197},{"timestamp":1742406600000,"open":26.797,"high":26.797,"low":26.777,"close":26.787,"volume":0.6000000238418579},{"timestamp":1742406780000,"open":26.796,"high":26.796,"low":26.787,"close":26.796,"volume":0.6008999943733215},{"timestamp":1742406840000,"open":26.806,"high":26.806,"low":26.806,"close":26.806,"volume":0.11999999731779099},{"timestamp":1742406900000,"open":26.797,"high":26.797,"low":26.786,"close":26.786,"volume":0.23999999463558197},{"timestamp":1742406960000,"open":26.777,"high":26.797,"low":26.777,"close":26.797,"volume":0.36090001463890076},{"timestamp":1742407020000,"open":26.787,"high":26.787,"low":26.786,"close":26.786,"volume":0.7200000286102295},{"timestamp":1742407080000,"open":26.777,"high":26.787,"low":26.776,"close":26.787,"volume":0.36000001430511475},{"timestamp":1742407140000,"open":26.777,"high":26.796,"low":26.767,"close":26.796,"volume":3.960900068283081},{"timestamp":1742407200000,"open":26.787,"high":26.857,"low":26.746,"close":26.856,"volume":6.07889986038208},{"timestamp":1742407260000,"open":26.847,"high":26.847,"low":26.816,"close":26.827,"volume":3.2435998916625977},{"timestamp":1742407320000,"open":26.827,"high":26.857,"low":26.826,"close":26.836,"volume":1.5627000331878662},{"timestamp":1742407380000,"open":26.846,"high":26.866,"low":26.846,"close":26.856,"volume":1.0827000141143799},{"timestamp":1742407440000,"open":26.847,"high":26.857,"low":26.836,"close":26.856,"volume":0.8427000045776367},{"timestamp":1742407500000,"open":26.847,"high":26.847,"low":26.816,"close":26.826,"volume":1.2008999586105347},{"timestamp":1742407560000,"open":26.816,"high":26.827,"low":26.806,"close":26.806,"volume":1.3208999633789062},{"timestamp":1742407620000,"open":26.817,"high":26.857,"low":26.817,"close":26.846,"volume":0.7200000286102295},{"timestamp":1742407680000,"open":26.856,"high":26.856,"low":26.836,"close":26.846,"volume":1.3208999633789062},{"timestamp":1742407740000,"open":26.857,"high":26.866,"low":26.846,"close":26.857,"volume":1.0817999839782715},{"timestamp":1742407800000,"open":26.856,"high":26.876,"low":26.856,"close":26.876,"volume":1.2000000476837158},{"timestamp":1742407860000,"open":26.886,"high":26.887,"low":26.886,"close":26.887,"volume":1.0800000429153442},{"timestamp":1742407920000,"open":26.877,"high":26.877,"low":26.856,"close":26.877,"volume":2.5199999809265137},{"timestamp":1742407980000,"open":26.866,"high":26.887,"low":26.866,"close":26.876,"volume":1.0800000429153442},{"timestamp":1742408040000,"open":26.887,"high":26.887,"low":26.876,"close":26.876,"volume":0.36090001463890076},{"timestamp":1742408100000,"open":26.887,"high":26.897,"low":26.886,"close":26.897,"volume":0.24089999496936798},{"timestamp":1742408160000,"open":26.897,"high":26.926,"low":26.897,"close":26.926,"volume":0.7208999991416931},{"timestamp":1742408220000,"open":26.916,"high":26.917,"low":26.886,"close":26.886,"volume":0.9599999785423279},{"timestamp":1742408280000,"open":26.897,"high":26.897,"low":26.897,"close":26.897,"volume":0.120899997651577},{"timestamp":1742408340000,"open":26.887,"high":26.897,"low":26.886,"close":26.886,"volume":0.8399999737739563},{"timestamp":1742408400000,"open":26.886,"high":26.887,"low":26.876,"close":26.877,"volume":0.9609000086784363},{"timestamp":1742408460000,"open":26.866,"high":26.877,"low":26.866,"close":26.877,"volume":0.23999999463558197},{"timestamp":1742408520000,"open":26.887,"high":26.887,"low":26.887,"close":26.887,"volume":0.11999999731779099},{"timestamp":1742408580000,"open":26.877,"high":26.887,"low":26.876,"close":26.887,"volume":0.36090001463890076},{"timestamp":1742408640000,"open":26.887,"high":26.907,"low":26.887,"close":26.897,"volume":0.6000000238418579},{"timestamp":1742408760000,"open":26.886,"high":26.896,"low":26.886,"close":26.896,"volume":0.47999998927116394},{"timestamp":1742408820000,"open":26.886,"high":26.897,"low":26.886,"close":26.886,"volume":0.7200000286102295},{"timestamp":1742408880000,"open":26.876,"high":26.886,"low":26.876,"close":26.886,"volume":0.120899997651577},{"timestamp":1742408940000,"open":26.877,"high":26.877,"low":26.877,"close":26.877,"volume":0.11999999731779099},{"timestamp":1742409000000,"open":26.877,"high":26.897,"low":26.877,"close":26.897,"volume":0.36090001463890076},{"timestamp":1742409060000,"open":26.896,"high":26.917,"low":26.896,"close":26.916,"volume":0.8427000045776367},{"timestamp":1742409120000,"open":26.926,"high":26.926,"low":26.926,"close":26.926,"volume":0.120899997651577},{"timestamp":1742409180000,"open":26.916,"high":26.916,"low":26.916,"close":26.916,"volume":0.11999999731779099},{"timestamp":1742409240000,"open":26.907,"high":26.927,"low":26.907,"close":26.916,"volume":0.7200000286102295},{"timestamp":1742409300000,"open":26.926,"high":26.926,"low":26.916,"close":26.917,"volume":1.080899953842163},{"timestamp":1742409360000,"open":26.917,"high":26.927,"low":26.917,"close":26.927,"volume":0.23999999463558197},{"timestamp":1742409420000,"open":26.916,"high":26.927,"low":26.916,"close":26.917,"volume":0.7208999991416931},{"timestamp":1742409480000,"open":26.906,"high":26.907,"low":26.886,"close":26.896,"volume":1.201799988746643},{"timestamp":1742409540000,"open":26.887,"high":26.897,"low":26.886,"close":26.896,"volume":1.443600058555603},{"timestamp":1742409600000,"open":26.887,"high":26.897,"low":26.886,"close":26.887,"volume":0.9627000093460083},{"timestamp":1742409660000,"open":26.896,"high":26.917,"low":26.886,"close":26.917,"volume":0.9627000093460083},{"timestamp":1742409720000,"open":26.906,"high":26.947,"low":26.896,"close":26.947,"volume":0.9617999792098999},{"timestamp":1742409780000,"open":26.957,"high":26.967,"low":26.946,"close":26.957,"volume":1.080899953842163},{"timestamp":1742409840000,"open":26.966,"high":26.976,"low":26.966,"close":26.976,"volume":0.24089999496936798},{"timestamp":1742409900000,"open":26.966,"high":26.987,"low":26.966,"close":26.987,"volume":0.9609000086784363},{"timestamp":1742409960000,"open":26.976,"high":26.987,"low":26.976,"close":26.977,"volume":0.6008999943733215},{"timestamp":1742410020000,"open":26.967,"high":26.977,"low":26.966,"close":26.976,"volume":0.48089998960494995},{"timestamp":1742410080000,"open":26.977,"high":26.987,"low":26.977,"close":26.987,"volume":0.7208999991416931},{"timestamp":1742410200000,"open":26.997,"high":27.007,"low":26.996,"close":26.997,"volume":0.6008999943733215},{"timestamp":1742410260000,"open":27.007,"high":27.007,"low":26.986,"close":26.986,"volume":0.8399999737739563},{"timestamp":1742410320000,"open":26.997,"high":27.007,"low":26.987,"close":27.007,"volume":0.6026999950408936},{"timestamp":1742410380000,"open":27.017,"high":27.046,"low":27.016,"close":27.037,"volume":1.0817999839782715},{"timestamp":1742410440000,"open":27.047,"high":27.047,"low":27.026,"close":27.036,"volume":0.6000000238418579},{"timestamp":1742410500000,"open":27.026,"high":27.067,"low":27.026,"close":27.067,"volume":1.5608999729156494},{"timestamp":1742410560000,"open":27.057,"high":27.077,"low":27.056,"close":27.067,"volume":0.6008999943733215},{"timestamp":1742410620000,"open":27.077,"high":27.077,"low":27.056,"close":27.056,"volume":0.48089998960494995},{"timestamp":1742410680000,"open":27.066,"high":27.067,"low":27.056,"close":27.056,"volume":0.6008999943733215},{"timestamp":1742410740000,"open":27.066,"high":27.086,"low":27.066,"close":27.077,"volume":0.9599999785423279},{"timestamp":1742410800000,"open":27.076,"high":27.087,"low":27.076,"close":27.087,"volume":1.9218000173568726},{"timestamp":1742410860000,"open":27.076,"high":27.087,"low":27.076,"close":27.076,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":27.087,"high":27.097,"low":27.086,"close":27.096,"volume":0.241799995303154},{"timestamp":1742410980000,"open":27.106,"high":27.107,"low":27.086,"close":27.086,"volume":1.4427000284194946},{"timestamp":1742411040000,"open":27.076,"high":27.076,"low":27.076,"close":27.076,"volume":0.23999999463558197},{"timestamp":1742411100000,"open":27.067,"high":27.076,"low":27.066,"close":27.076,"volume":0.7200000286102295},{"timestamp":1742411160000,"open":27.066,"high":27.077,"low":27.066,"close":27.077,"volume":0.36000001430511475},{"timestamp":1742411220000,"open":27.067,"high":27.076,"low":27.066,"close":27.066,"volume":0.6008999943733215},{"timestamp":1742411280000,"open":27.076,"high":27.076,"low":27.076,"close":27.076,"volume":0.11999999731779099},{"timestamp":1742411340000,"open":27.067,"high":27.067,"low":27.067,"close":27.067,"volume":0.11999999731779099},{"timestamp":1742411460000,"open":27.057,"high":27.057,"low":27.017,"close":27.017,"volume":0.8399999737739563},{"timestamp":1742411520000,"open":27.006,"high":27.007,"low":26.986,"close":27.006,"volume":1.0800000429153442},{"timestamp":1742411580000,"open":26.997,"high":26.997,"low":26.986,"close":26.997,"volume":0.47999998927116394},{"timestamp":1742411700000,"open":27.007,"high":27.007,"low":27.007,"close":27.007,"volume":0.11999999731779099},{"timestamp":1742411760000,"open":26.997,"high":26.997,"low":26.997,"close":26.997,"volume":0.11999999731779099},{"timestamp":1742411820000,"open":26.986,"high":26.987,"low":26.976,"close":26.977,"volume":0.7200000286102295},{"timestamp":1742411880000,"open":26.986,"high":26.987,"low":26.977,"close":26.977,"volume":0.24089999496936798},{"timestamp":1742411940000,"open":26.966,"high":26.977,"low":26.966,"close":26.977,"volume":0.24089999496936798},{"timestamp":1742412000000,"open":26.966,"high":26.966,"low":26.957,"close":26.957,"volume":0.36000001430511475},{"timestamp":1742412060000,"open":26.956,"high":26.956,"low":26.946,"close":26.946,"volume":0.23999999463558197},{"timestamp":1742412120000,"open":26.937,"high":26.947,"low":26.926,"close":26.927,"volume":1.2000000476837158},{"timestamp":1742412180000,"open":26.917,"high":26.926,"low":26.917,"close":26.917,"volume":0.36090001463890076},{"timestamp":1742412240000,"open":26.926,"high":26.926,"low":26.916,"close":26.916,"volume":0.24089999496936798},{"timestamp":1742412300000,"open":26.907,"high":26.917,"low":26.906,"close":26.906,"volume":0.8399999737739563},{"timestamp":1742412360000,"open":26.896,"high":26.907,"low":26.896,"close":26.907,"volume":0.8409000039100647},{"timestamp":1742412420000,"open":26.896,"high":26.897,"low":26.886,"close":26.896,"volume":0.6008999943733215},{"timestamp":1742412480000,"open":26.907,"high":26.907,"low":26.897,"close":26.897,"volume":0.23999999463558197},{"timestamp":1742412600000,"open":26.907,"high":26.907,"low":26.907,"close":26.907,"volume":0.120899997651577},{"timestamp":1742412660000,"open":26.916,"high":26.916,"low":26.897,"close":26.897,"volume":0.36000001430511475},{"timestamp":1742412720000,"open":26.897,"high":26.917,"low":26.897,"close":26.916,"volume":0.36090001463890076},{"timestamp":1742412780000,"open":26.927,"high":26.927,"low":26.916,"close":26.916,"volume":0.48089998960494995},{"timestamp":1742412840000,"open":26.916,"high":26.927,"low":26.916,"close":26.916,"volume":0.8399999737739563},{"timestamp":1742412900000,"open":26.917,"high":26.917,"low":26.896,"close":26.897,"volume":1.201799988746643},{"timestamp":1742412960000,"open":26.906,"high":26.916,"low":26.906,"close":26.916,"volume":0.241799995303154},{"timestamp":1742413020000,"open":26.916,"high":26.927,"low":26.916,"close":26.926,"volume":0.36090001463890076},{"timestamp":1742413080000,"open":26.937,"high":26.937,"low":26.937,"close":26.937,"volume":0.11999999731779099},{"timestamp":1742413140000,"open":26.926,"high":26.927,"low":26.926,"close":26.926,"volume":0.36000001430511475},{"timestamp":1742413260000,"open":26.936,"high":26.936,"low":26.936,"close":26.936,"volume":0.120899997651577},{"timestamp":1742413320000,"open":26.926,"high":26.926,"low":26.926,"close":26.926,"volume":0.23999999463558197},{"timestamp":1742413380000,"open":26.937,"high":26.937,"low":26.916,"close":26.927,"volume":0.7218000292778015},{"timestamp":1742413440000,"open":26.927,"high":26.927,"low":26.926,"close":26.926,"volume":0.23999999463558197},{"timestamp":1742413500000,"open":26.936,"high":26.937,"low":26.926,"close":26.927,"volume":0.36090001463890076},{"timestamp":1742413620000,"open":26.937,"high":26.937,"low":26.937,"close":26.937,"volume":0.11999999731779099},{"timestamp":1742413740000,"open":26.936,"high":26.937,"low":26.936,"close":26.937,"volume":0.23999999463558197},{"timestamp":1742413800000,"open":26.947,"high":26.947,"low":26.947,"close":26.947,"volume":0.11999999731779099},{"timestamp":1742413980000,"open":26.957,"high":26.957,"low":26.957,"close":26.957,"volume":0.11999999731779099},{"timestamp":1742414040000,"open":26.967,"high":26.967,"low":26.966,"close":26.966,"volume":0.120899997651577},{"timestamp":1742414100000,"open":26.957,"high":26.966,"low":26.957,"close":26.966,"volume":0.23999999463558197},{"timestamp":1742414160000,"open":26.977,"high":26.977,"low":26.967,"close":26.967,"volume":0.23999999463558197},{"timestamp":1742414280000,"open":26.957,"high":26.957,"low":26.946,"close":26.946,"volume":0.36000001430511475},{"timestamp":1742414340000,"open":26.936,"high":26.936,"low":26.936,"close":26.936,"volume":0.11999999731779099}]