[{"timestamp":1742342400000,"open":25.87636,"high":25.87636,"low":25.87294,"close":25.87333,"volume":48.41999816894531},{"timestamp":1742342460000,"open":25.87373,"high":25.87373,"low":25.87194,"close":25.87351,"volume":13.279999732971191},{"timestamp":1742342520000,"open":25.87351,"high":25.87509,"low":25.87291,"close":25.87373,"volume":51.459999084472656},{"timestamp":1742342580000,"open":25.87353,"high":25.87378,"low":25.87179,"close":25.87203,"volume":78.01000213623047},{"timestamp":1742342640000,"open":25.87202,"high":25.87203,"low":25.8694,"close":25.86946,"volume":35.689998626708984},{"timestamp":1742342700000,"open":25.86945,"high":25.8719,"low":25.86935,"close":25.86976,"volume":42.130001068115234},{"timestamp":1742342760000,"open":25.86995,"high":25.87072,"low":25.86931,"close":25.87072,"volume":38.689998626708984},{"timestamp":1742342820000,"open":25.87052,"high":25.87052,"low":25.86892,"close":25.86955,"volume":32.369998931884766},{"timestamp":1742342880000,"open":25.86957,"high":25.87027,"low":25.8689,"close":25.86934,"volume":83.4000015258789},{"timestamp":1742342940000,"open":25.86946,"high":25.8697,"low":25.86837,"close":25.86875,"volume":80.91000366210938},{"timestamp":1742343000000,"open":25.86868,"high":25.86908,"low":25.86821,"close":25.86854,"volume":47.29999923706055},{"timestamp":1742343060000,"open":25.86854,"high":25.86972,"low":25.86822,"close":25.86907,"volume":44.619998931884766},{"timestamp":1742343120000,"open":25.86894,"high":25.87159,"low":25.86894,"close":25.86974,"volume":23.239999771118164},{"timestamp":1742343180000,"open":25.87026,"high":25.87159,"low":25.87,"close":25.8714,"volume":15.770000457763672},{"timestamp":1742343240000,"open":25.8714,"high":25.87192,"low":25.87067,"close":25.87146,"volume":11.619999885559082},{"timestamp":1742343300000,"open":25.87198,"high":25.87198,"low":25.86955,"close":25.87194,"volume":33.2599983215332},{"timestamp":1742343360000,"open":25.87194,"high":25.87332,"low":25.87174,"close":25.87332,"volume":11.619999885559082},{"timestamp":1742343420000,"open":25.87319,"high":25.87446,"low":25.8726,"close":25.87406,"volume":18.260000228881836},{"timestamp":1742343480000,"open":25.87393,"high":25.87418,"low":25.87366,"close":25.87405,"volume":14.520000457763672},{"timestamp":1742343540000,"open":25.87392,"high":25.87431,"low":25.87379,"close":25.87405,"volume":8.710000038146973},{"timestamp":1742343600000,"open":25.87473,"high":25.87493,"low":25.87433,"close":25.87433,"volume":7.050000190734863},{"timestamp":1742343660000,"open":25.87413,"high":25.87659,"low":25.87373,"close":25.87476,"volume":31.079999923706055},{"timestamp":1742343720000,"open":25.87463,"high":25.87662,"low":25.87453,"close":25.87513,"volume":24.309999465942383},{"timestamp":1742343780000,"open":25.87532,"high":25.87731,"low":25.87532,"close":25.87731,"volume":24.899999618530273},{"timestamp":1742343840000,"open":25.87731,"high":25.87732,"low":25.87731,"close":25.87732,"volume":10.789999961853027},{"timestamp":1742343900000,"open":25.87751,"high":25.87751,"low":25.87552,"close":25.87672,"volume":23.239999771118164},{"timestamp":1742343960000,"open":25.87673,"high":25.87692,"low":25.87633,"close":25.87652,"volume":10.789999961853027},{"timestamp":1742344020000,"open":25.87652,"high":25.87731,"low":25.87493,"close":25.87731,"volume":43.9900016784668},{"timestamp":1742344080000,"open":25.87672,"high":25.87731,"low":25.87632,"close":25.87672,"volume":34.86000061035156},{"timestamp":1742344140000,"open":25.87672,"high":25.87673,"low":25.87513,"close":25.87513,"volume":18.260000228881836},{"timestamp":1742344200000,"open":25.87526,"high":25.87631,"low":25.87526,"close":25.87631,"volume":9.130000114440918},{"timestamp":1742344260000,"open":25.87566,"high":25.87759,"low":25.87533,"close":25.87623,"volume":11.619999885559082},{"timestamp":1742344320000,"open":25.87623,"high":25.87623,"low":25.87483,"close":25.87483,"volume":5.809999942779541},{"timestamp":1742344380000,"open":25.87503,"high":25.87503,"low":25.87218,"close":25.87264,"volume":12.859999656677246},{"timestamp":1742344440000,"open":25.87264,"high":25.8739,"low":25.87264,"close":25.87304,"volume":20.31999969482422},{"timestamp":1742344500000,"open":25.87284,"high":25.87473,"low":25.87284,"close":25.87413,"volume":33.20000076293945},{"timestamp":1742344560000,"open":25.87433,"high":25.87493,"low":25.87393,"close":25.87484,"volume":28.219999313354492},{"timestamp":1742344620000,"open":25.87504,"high":25.87504,"low":25.87393,"close":25.87434,"volume":32.369998931884766},{"timestamp":1742344680000,"open":25.87413,"high":25.87433,"low":25.87294,"close":25.87333,"volume":27.389999389648438},{"timestamp":1742344740000,"open":25.87353,"high":25.87493,"low":25.87353,"close":25.87414,"volume":17.43000030517578},{"timestamp":1742344800000,"open":25.87433,"high":25.87433,"low":25.87234,"close":25.87254,"volume":9.960000038146973},{"timestamp":1742344860000,"open":25.87274,"high":25.87414,"low":25.87274,"close":25.87353,"volume":11.619999885559082},{"timestamp":1742344920000,"open":25.87353,"high":25.87353,"low":25.87214,"close":25.87214,"volume":10.789999961853027},{"timestamp":1742344980000,"open":25.87154,"high":25.87154,"low":25.87015,"close":25.87055,"volume":13.279999732971191},{"timestamp":1742345040000,"open":25.87035,"high":25.87055,"low":25.86935,"close":25.87035,"volume":27.389999389648438},{"timestamp":1742345100000,"open":25.87015,"high":25.87035,"low":25.86935,"close":25.87015,"volume":14.109999656677246},{"timestamp":1742345160000,"open":25.86955,"high":25.87134,"low":25.86955,"close":25.87114,"volume":9.130000114440918},{"timestamp":1742345220000,"open":25.87035,"high":25.87095,"low":25.86895,"close":25.86955,"volume":14.9399995803833},{"timestamp":1742345280000,"open":25.86935,"high":25.86935,"low":25.86757,"close":25.86757,"volume":26.559999465942383},{"timestamp":1742345340000,"open":25.86776,"high":25.86951,"low":25.86655,"close":25.86655,"volume":27.360000610351562},{"timestamp":1742345400000,"open":25.86694,"high":25.86755,"low":25.86225,"close":25.86274,"volume":48.630001068115234},{"timestamp":1742345460000,"open":25.86274,"high":25.86393,"low":25.86174,"close":25.86174,"volume":53.09000015258789},{"timestamp":1742345520000,"open":25.86171,"high":25.86447,"low":25.86083,"close":25.86324,"volume":158.0399932861328},{"timestamp":1742345580000,"open":25.86323,"high":25.86987,"low":25.86314,"close":25.86877,"volume":184.99000549316406},{"timestamp":1742345640000,"open":25.86917,"high":25.87136,"low":25.86301,"close":25.86737,"volume":119.86000061035156},{"timestamp":1742345700000,"open":25.86696,"high":25.86906,"low":25.86537,"close":25.86779,"volume":69.5},{"timestamp":1742345760000,"open":25.86716,"high":25.86875,"low":25.8662,"close":25.86642,"volume":35.9900016784668},{"timestamp":1742345820000,"open":25.86642,"high":25.86766,"low":25.86409,"close":25.86736,"volume":41.25},{"timestamp":1742345880000,"open":25.86836,"high":25.86895,"low":25.86535,"close":25.86728,"volume":37.9900016784668},{"timestamp":1742345940000,"open":25.86767,"high":25.86792,"low":25.86524,"close":25.86594,"volume":61.81999969482422},{"timestamp":1742346000000,"open":25.86574,"high":25.87117,"low":25.86574,"close":25.86739,"volume":53.119998931884766},{"timestamp":1742346060000,"open":25.86759,"high":25.86984,"low":25.86732,"close":25.86931,"volume":25.40999984741211},{"timestamp":1742346120000,"open":25.86963,"high":25.86978,"low":25.86713,"close":25.86713,"volume":17.43000030517578},{"timestamp":1742346180000,"open":25.86744,"high":25.86934,"low":25.86486,"close":25.86534,"volume":66.62000274658203},{"timestamp":1742346240000,"open":25.86551,"high":25.86674,"low":25.86531,"close":25.8666,"volume":87.79000091552734},{"timestamp":1742346300000,"open":25.8664,"high":25.8681,"low":25.86593,"close":25.8681,"volume":67.41000366210938},{"timestamp":1742346360000,"open":25.86842,"high":25.86842,"low":25.8647,"close":25.86478,"volume":39.779998779296875},{"timestamp":1742346420000,"open":25.86498,"high":25.86666,"low":25.86473,"close":25.86606,"volume":55},{"timestamp":1742346480000,"open":25.86537,"high":25.86708,"low":25.86519,"close":25.86557,"volume":42.61000061035156},{"timestamp":1742346540000,"open":25.86787,"high":25.87021,"low":25.86542,"close":25.86542,"volume":98.30999755859375},{"timestamp":1742346600000,"open":25.86562,"high":25.86684,"low":25.86556,"close":25.86556,"volume":46.61000061035156},{"timestamp":1742346660000,"open":25.86576,"high":25.86906,"low":25.86556,"close":25.86712,"volume":29.579999923706055},{"timestamp":1742346720000,"open":25.8668,"high":25.86742,"low":25.86609,"close":25.86674,"volume":24.56999969482422},{"timestamp":1742346780000,"open":25.86684,"high":25.87098,"low":25.86684,"close":25.87028,"volume":18.110000610351562},{"timestamp":1742346840000,"open":25.87028,"high":25.87093,"low":25.87012,"close":25.87059,"volume":22.040000915527344},{"timestamp":1742346900000,"open":25.87066,"high":25.8724,"low":25.87025,"close":25.8714,"volume":82.88999938964844},{"timestamp":1742346960000,"open":25.8716,"high":25.87551,"low":25.86915,"close":25.87466,"volume":115.4000015258789},{"timestamp":1742347020000,"open":25.87406,"high":25.87521,"low":25.87285,"close":25.87372,"volume":94.20999908447266},{"timestamp":1742347080000,"open":25.87405,"high":25.87536,"low":25.87306,"close":25.87477,"volume":73.83000183105469},{"timestamp":1742347140000,"open":25.87477,"high":25.87596,"low":25.87331,"close":25.87488,"volume":88.37000274658203},{"timestamp":1742347200000,"open":25.87489,"high":25.87584,"low":25.87468,"close":25.87541,"volume":59.33000183105469},{"timestamp":1742347260000,"open":25.87548,"high":25.87647,"low":25.87504,"close":25.87647,"volume":58.459999084472656},{"timestamp":1742347320000,"open":25.87647,"high":25.87688,"low":25.87587,"close":25.87587,"volume":59.95000076293945},{"timestamp":1742347380000,"open":25.87528,"high":25.87593,"low":25.87513,"close":25.87553,"volume":39.86000061035156},{"timestamp":1742347440000,"open":25.87541,"high":25.87698,"low":25.87478,"close":25.87478,"volume":63.09000015258789},{"timestamp":1742347500000,"open":25.87478,"high":25.87675,"low":25.87478,"close":25.87643,"volume":51.720001220703125},{"timestamp":1742347560000,"open":25.87646,"high":25.87833,"low":25.87621,"close":25.87674,"volume":74.0999984741211},{"timestamp":1742347620000,"open":25.87655,"high":25.87839,"low":25.87635,"close":25.87739,"volume":56.4900016784668},{"timestamp":1742347680000,"open":25.87759,"high":25.87833,"low":25.87736,"close":25.8781,"volume":20.25},{"timestamp":1742347740000,"open":25.8785,"high":25.87999,"low":25.87753,"close":25.87932,"volume":41.27000045776367},{"timestamp":1742347800000,"open":25.87912,"high":25.87917,"low":25.87594,"close":25.877,"volume":68.05000305175781},{"timestamp":1742347860000,"open":25.877,"high":25.877,"low":25.87388,"close":25.87448,"volume":59.220001220703125},{"timestamp":1742347920000,"open":25.87428,"high":25.87593,"low":25.87428,"close":25.87551,"volume":100.94000244140625},{"timestamp":1742347980000,"open":25.87553,"high":25.87574,"low":25.87363,"close":25.874,"volume":97.20999908447266},{"timestamp":1742348040000,"open":25.87413,"high":25.87428,"low":25.87351,"close":25.87409,"volume":44.93000030517578},{"timestamp":1742348100000,"open":25.87426,"high":25.87464,"low":25.8733,"close":25.87409,"volume":53.02000045776367},{"timestamp":1742348160000,"open":25.87389,"high":25.87409,"low":25.87195,"close":25.8724,"volume":69.83000183105469},{"timestamp":1742348220000,"open":25.8724,"high":25.87253,"low":25.87173,"close":25.87225,"volume":92.83000183105469},{"timestamp":1742348280000,"open":25.87245,"high":25.87323,"low":25.86944,"close":25.87083,"volume":58.83000183105469},{"timestamp":1742348340000,"open":25.87083,"high":25.87162,"low":25.86909,"close":25.87142,"volume":44.689998626708984},{"timestamp":1742348400000,"open":25.87142,"high":25.8765,"low":25.87142,"close":25.8763,"volume":60.36000061035156},{"timestamp":1742348460000,"open":25.8765,"high":25.87923,"low":25.8763,"close":25.87802,"volume":30.219999313354492},{"timestamp":1742348520000,"open":25.87842,"high":25.87846,"low":25.87687,"close":25.87708,"volume":10.829999923706055},{"timestamp":1742348580000,"open":25.87667,"high":25.87844,"low":25.87667,"close":25.87823,"volume":50.599998474121094},{"timestamp":1742348640000,"open":25.87823,"high":25.87962,"low":25.87779,"close":25.87908,"volume":49.0099983215332},{"timestamp":1742348700000,"open":25.87885,"high":25.8813,"low":25.87885,"close":25.8807,"volume":10.010000228881836},{"timestamp":1742348760000,"open":25.8813,"high":25.88443,"low":25.88113,"close":25.88217,"volume":36.790000915527344},{"timestamp":1742348820000,"open":25.88231,"high":25.88279,"low":25.87961,"close":25.88028,"volume":32.77000045776367},{"timestamp":1742348880000,"open":25.88041,"high":25.88371,"low":25.87948,"close":25.88325,"volume":32.470001220703125},{"timestamp":1742348940000,"open":25.88333,"high":25.8864,"low":25.8828,"close":25.8828,"volume":60.79999923706055},{"timestamp":1742349000000,"open":25.88279,"high":25.88487,"low":25.88249,"close":25.88277,"volume":60.08000183105469},{"timestamp":1742349060000,"open":25.88251,"high":25.88361,"low":25.88208,"close":25.88301,"volume":53.61000061035156},{"timestamp":1742349120000,"open":25.88267,"high":25.88584,"low":25.88251,"close":25.88568,"volume":38.4900016784668},{"timestamp":1742349180000,"open":25.88565,"high":25.88725,"low":25.88449,"close":25.88694,"volume":42.130001068115234},{"timestamp":1742349240000,"open":25.88733,"high":25.88733,"low":25.88568,"close":25.88608,"volume":25.729999542236328},{"timestamp":1742349300000,"open":25.88588,"high":25.8862,"low":25.88454,"close":25.88515,"volume":46.47999954223633},{"timestamp":1742349360000,"open":25.88508,"high":25.88593,"low":25.8847,"close":25.88572,"volume":31.1200008392334},{"timestamp":1742349420000,"open":25.88511,"high":25.88594,"low":25.88509,"close":25.88587,"volume":51.040000915527344},{"timestamp":1742349480000,"open":25.88567,"high":25.88722,"low":25.88513,"close":25.8862,"volume":63.470001220703125},{"timestamp":1742349540000,"open":25.8862,"high":25.88747,"low":25.88572,"close":25.88661,"volume":72.20999908447266},{"timestamp":1742349600000,"open":25.88623,"high":25.88817,"low":25.88623,"close":25.88785,"volume":43.15999984741211},{"timestamp":1742349660000,"open":25.88725,"high":25.88885,"low":25.88718,"close":25.88721,"volume":25.729999542236328},{"timestamp":1742349720000,"open":25.88721,"high":25.88825,"low":25.88588,"close":25.88593,"volume":31.540000915527344},{"timestamp":1742349780000,"open":25.88574,"high":25.88638,"low":25.88486,"close":25.88508,"volume":22.40999984741211},{"timestamp":1742349840000,"open":25.88528,"high":25.88581,"low":25.88488,"close":25.885,"volume":41.5},{"timestamp":1742349900000,"open":25.88508,"high":25.88587,"low":25.88433,"close":25.88466,"volume":56.02000045776367},{"timestamp":1742349960000,"open":25.88471,"high":25.88542,"low":25.88471,"close":25.88542,"volume":12.449999809265137},{"timestamp":1742350020000,"open":25.88513,"high":25.88821,"low":25.88513,"close":25.88727,"volume":28.219999313354492},{"timestamp":1742350080000,"open":25.88747,"high":25.88801,"low":25.88188,"close":25.88249,"volume":93.61000061035156},{"timestamp":1742350140000,"open":25.88272,"high":25.88388,"low":25.88188,"close":25.88209,"volume":67.98999786376953},{"timestamp":1742350200000,"open":25.88216,"high":25.88274,"low":25.88143,"close":25.88234,"volume":69.3499984741211},{"timestamp":1742350260000,"open":25.88233,"high":25.883,"low":25.88094,"close":25.88176,"volume":34.849998474121094},{"timestamp":1742350320000,"open":25.88176,"high":25.88389,"low":25.88176,"close":25.88346,"volume":47.29999923706055},{"timestamp":1742350380000,"open":25.88346,"high":25.8856,"low":25.88256,"close":25.8856,"volume":47.70000076293945},{"timestamp":1742350440000,"open":25.8854,"high":25.8858,"low":25.88366,"close":25.88528,"volume":25.309999465942383},{"timestamp":1742350500000,"open":25.88509,"high":25.88569,"low":25.88324,"close":25.88384,"volume":36.09000015258789},{"timestamp":1742350560000,"open":25.88344,"high":25.88514,"low":25.88344,"close":25.8843,"volume":32.369998931884766},{"timestamp":1742350620000,"open":25.8839,"high":25.88491,"low":25.88359,"close":25.8836,"volume":16.600000381469727},{"timestamp":1742350680000,"open":25.88398,"high":25.88498,"low":25.88297,"close":25.88498,"volume":39.0099983215332},{"timestamp":1742350740000,"open":25.88511,"high":25.88562,"low":25.88384,"close":25.8844,"volume":87.9800033569336},{"timestamp":1742350800000,"open":25.8844,"high":25.88479,"low":25.88364,"close":25.88448,"volume":72.20999908447266},{"timestamp":1742350860000,"open":25.88463,"high":25.88658,"low":25.87688,"close":25.87863,"volume":76.19000244140625},{"timestamp":1742350920000,"open":25.87922,"high":25.88063,"low":25.87922,"close":25.88035,"volume":19.09000015258789},{"timestamp":1742350980000,"open":25.88035,"high":25.88058,"low":25.87921,"close":25.87987,"volume":33.20000076293945},{"timestamp":1742351040000,"open":25.87967,"high":25.87996,"low":25.87804,"close":25.87858,"volume":32.77000045776367},{"timestamp":1742351100000,"open":25.87838,"high":25.87965,"low":25.87471,"close":25.87521,"volume":145.22999572753906},{"timestamp":1742351160000,"open":25.87521,"high":25.877,"low":25.86909,"close":25.87364,"volume":142.0399932861328},{"timestamp":1742351220000,"open":25.87401,"high":25.87517,"low":25.87216,"close":25.87507,"volume":197.88999938964844},{"timestamp":1742351280000,"open":25.87527,"high":25.87576,"low":25.87226,"close":25.87395,"volume":149.4199981689453},{"timestamp":1742351340000,"open":25.87388,"high":25.87481,"low":25.87328,"close":25.87403,"volume":104.08999633789062},{"timestamp":1742351400000,"open":25.87414,"high":25.87805,"low":25.87357,"close":25.87636,"volume":153.1199951171875},{"timestamp":1742351460000,"open":25.87564,"high":25.87832,"low":25.87503,"close":25.8759,"volume":124.48999786376953},{"timestamp":1742351520000,"open":25.8759,"high":25.88021,"low":25.8759,"close":25.87892,"volume":82.2300033569336},{"timestamp":1742351580000,"open":25.87852,"high":25.88024,"low":25.87644,"close":25.87984,"volume":65.9800033569336},{"timestamp":1742351640000,"open":25.88117,"high":25.88352,"low":25.87989,"close":25.88222,"volume":90.83999633789062},{"timestamp":1742351700000,"open":25.88222,"high":25.88457,"low":25.88222,"close":25.88389,"volume":55.15999984741211},{"timestamp":1742351760000,"open":25.88389,"high":25.88537,"low":25.8835,"close":25.88421,"volume":48.13999938964844},{"timestamp":1742351820000,"open":25.88403,"high":25.88491,"low":25.88358,"close":25.88412,"volume":36.09000015258789},{"timestamp":1742351880000,"open":25.88382,"high":25.88495,"low":25.88382,"close":25.88462,"volume":26.559999465942383},{"timestamp":1742351940000,"open":25.88493,"high":25.88731,"low":25.88432,"close":25.88612,"volume":51.43000030517578},{"timestamp":1742352000000,"open":25.88618,"high":25.88761,"low":25.88568,"close":25.88584,"volume":63.84000015258789},{"timestamp":1742352060000,"open":25.88544,"high":25.88663,"low":25.88457,"close":25.88474,"volume":65.1500015258789},{"timestamp":1742352120000,"open":25.8851,"high":25.88631,"low":25.88453,"close":25.88607,"volume":63.08000183105469},{"timestamp":1742352180000,"open":25.88604,"high":25.8864,"low":25.88432,"close":25.88432,"volume":38.18000030517578},{"timestamp":1742352240000,"open":25.88392,"high":25.88578,"low":25.88391,"close":25.88541,"volume":45.650001525878906},{"timestamp":1742352300000,"open":25.88541,"high":25.88646,"low":25.8844,"close":25.88525,"volume":56.439998626708984},{"timestamp":1742352360000,"open":25.88581,"high":25.88675,"low":25.8839,"close":25.8839,"volume":64.73999786376953},{"timestamp":1742352420000,"open":25.88388,"high":25.88456,"low":25.88388,"close":25.88408,"volume":57.2599983215332},{"timestamp":1742352480000,"open":25.8841,"high":25.88578,"low":25.88304,"close":25.8841,"volume":65.1500015258789},{"timestamp":1742352540000,"open":25.88443,"high":25.88485,"low":25.88384,"close":25.8842,"volume":26.559999465942383},{"timestamp":1742352600000,"open":25.8844,"high":25.88567,"low":25.88291,"close":25.88496,"volume":71.12999725341797},{"timestamp":1742352660000,"open":25.88495,"high":25.88678,"low":25.88444,"close":25.88621,"volume":106.23999786376953},{"timestamp":1742352720000,"open":25.88621,"high":25.88701,"low":25.88486,"close":25.8867,"volume":129.47999572753906},{"timestamp":1742352780000,"open":25.88641,"high":25.88759,"low":25.88419,"close":25.88437,"volume":104.58000183105469},{"timestamp":1742352840000,"open":25.88425,"high":25.88576,"low":25.88231,"close":25.88231,"volume":83.83000183105469},{"timestamp":1742352900000,"open":25.88274,"high":25.88307,"low":25.88149,"close":25.88174,"volume":42.33000183105469},{"timestamp":1742352960000,"open":25.88167,"high":25.88306,"low":25.87999,"close":25.88101,"volume":44.38999938964844},{"timestamp":1742353020000,"open":25.88081,"high":25.88221,"low":25.88062,"close":25.88114,"volume":27.59000015258789},{"timestamp":1742353080000,"open":25.88095,"high":25.88308,"low":25.88095,"close":25.8814,"volume":13.279999732971191},{"timestamp":1742353140000,"open":25.8814,"high":25.8824,"low":25.88125,"close":25.88201,"volume":29.049999237060547},{"timestamp":1742353200000,"open":25.88201,"high":25.88361,"low":25.88143,"close":25.88229,"volume":24.899999618530273},{"timestamp":1742353260000,"open":25.88209,"high":25.88375,"low":25.88129,"close":25.88301,"volume":34.029998779296875},{"timestamp":1742353320000,"open":25.88301,"high":25.88418,"low":25.88222,"close":25.8839,"volume":39.84000015258789},{"timestamp":1742353380000,"open":25.88259,"high":25.88361,"low":25.88179,"close":25.8823,"volume":21.579999923706055},{"timestamp":1742353440000,"open":25.88153,"high":25.8831,"low":25.88117,"close":25.882,"volume":20.75},{"timestamp":1742353500000,"open":25.88173,"high":25.88244,"low":25.87962,"close":25.87973,"volume":39.84000015258789},{"timestamp":1742353560000,"open":25.88008,"high":25.88259,"low":25.87988,"close":25.88156,"volume":30.709999084472656},{"timestamp":1742353620000,"open":25.88099,"high":25.88248,"low":25.8806,"close":25.88131,"volume":54.779998779296875},{"timestamp":1742353680000,"open":25.88111,"high":25.882,"low":25.88099,"close":25.88121,"volume":26.559999465942383},{"timestamp":1742353740000,"open":25.88121,"high":25.88189,"low":25.87989,"close":25.88055,"volume":39.0099983215332},{"timestamp":1742353800000,"open":25.88081,"high":25.8812,"low":25.88017,"close":25.88018,"volume":29.049999237060547},{"timestamp":1742353860000,"open":25.87937,"high":25.88075,"low":25.87937,"close":25.88055,"volume":21.579999923706055},{"timestamp":1742353920000,"open":25.88075,"high":25.8813,"low":25.87773,"close":25.88057,"volume":27.790000915527344},{"timestamp":1742353980000,"open":25.88049,"high":25.88274,"low":25.88049,"close":25.88186,"volume":24.06999969482422},{"timestamp":1742354040000,"open":25.88186,"high":25.88545,"low":25.88059,"close":25.88464,"volume":56.439998626708984},{"timestamp":1742354100000,"open":25.88488,"high":25.88604,"low":25.88461,"close":25.88461,"volume":29.8799991607666},{"timestamp":1742354160000,"open":25.88435,"high":25.88634,"low":25.88385,"close":25.88444,"volume":85.48999786376953},{"timestamp":1742354220000,"open":25.88471,"high":25.88497,"low":25.88182,"close":25.88328,"volume":86.31999969482422},{"timestamp":1742354280000,"open":25.88353,"high":25.88448,"low":25.88207,"close":25.88316,"volume":130.1999969482422},{"timestamp":1742354340000,"open":25.88315,"high":25.88459,"low":25.88221,"close":25.88221,"volume":35.27000045776367},{"timestamp":1742354400000,"open":25.8835,"high":25.88486,"low":25.88076,"close":25.88137,"volume":56.81999969482422},{"timestamp":1742354460000,"open":25.88077,"high":25.88086,"low":25.87637,"close":25.87657,"volume":48.709999084472656},{"timestamp":1742354520000,"open":25.87677,"high":25.87783,"low":25.87597,"close":25.87656,"volume":61.310001373291016},{"timestamp":1742354580000,"open":25.87696,"high":25.8775,"low":25.8765,"close":25.87697,"volume":114.9000015258789},{"timestamp":1742354640000,"open":25.87737,"high":25.87759,"low":25.87649,"close":25.87673,"volume":25.309999465942383},{"timestamp":1742354700000,"open":25.87666,"high":25.87673,"low":25.87488,"close":25.87508,"volume":24.899999618530273},{"timestamp":1742354760000,"open":25.87528,"high":25.87562,"low":25.87304,"close":25.87375,"volume":47.40999984741211},{"timestamp":1742354820000,"open":25.87377,"high":25.87589,"low":25.87326,"close":25.87385,"volume":36.90999984741211},{"timestamp":1742354880000,"open":25.87385,"high":25.8755,"low":25.87345,"close":25.87398,"volume":24.049999237060547},{"timestamp":1742354940000,"open":25.87583,"high":25.8797,"low":25.87173,"close":25.87439,"volume":57.66999816894531},{"timestamp":1742355000000,"open":25.87392,"high":25.87723,"low":25.87392,"close":25.87591,"volume":42.7400016784668},{"timestamp":1742355060000,"open":25.87624,"high":25.87936,"low":25.87462,"close":25.87509,"volume":46.47999954223633},{"timestamp":1742355120000,"open":25.87491,"high":25.87739,"low":25.87491,"close":25.87719,"volume":34.029998779296875},{"timestamp":1742355180000,"open":25.87699,"high":25.87773,"low":25.87611,"close":25.87702,"volume":41.5},{"timestamp":1742355240000,"open":25.87681,"high":25.87728,"low":25.87588,"close":25.87634,"volume":47.310001373291016},{"timestamp":1742355300000,"open":25.87616,"high":25.87916,"low":25.87616,"close":25.87871,"volume":58.099998474121094},{"timestamp":1742355360000,"open":25.87828,"high":25.87895,"low":25.87732,"close":25.87732,"volume":25.729999542236328},{"timestamp":1742355420000,"open":25.87772,"high":25.88032,"low":25.87661,"close":25.87681,"volume":29.8799991607666},{"timestamp":1742355480000,"open":25.87714,"high":25.87737,"low":25.87622,"close":25.87717,"volume":24.899999618530273},{"timestamp":1742355540000,"open":25.87753,"high":25.87986,"low":25.87693,"close":25.87841,"volume":45.650001525878906},{"timestamp":1742355600000,"open":25.87861,"high":25.87911,"low":25.87714,"close":25.87801,"volume":81.33999633789062},{"timestamp":1742355660000,"open":25.87739,"high":25.87975,"low":25.87739,"close":25.87973,"volume":52.290000915527344},{"timestamp":1742355720000,"open":25.87993,"high":25.87993,"low":25.87742,"close":25.87945,"volume":38.18000030517578},{"timestamp":1742355780000,"open":25.87945,"high":25.8795,"low":25.87801,"close":25.87801,"volume":21.579999923706055},{"timestamp":1742355840000,"open":25.87782,"high":25.87885,"low":25.87782,"close":25.87845,"volume":9.130000114440918},{"timestamp":1742355900000,"open":25.87885,"high":25.88014,"low":25.87885,"close":25.88014,"volume":40.66999816894531},{"timestamp":1742355960000,"open":25.87977,"high":25.88099,"low":25.8786,"close":25.87936,"volume":55.61000061035156},{"timestamp":1742356020000,"open":25.87913,"high":25.88039,"low":25.87913,"close":25.87987,"volume":36.52000045776367},{"timestamp":1742356080000,"open":25.88013,"high":25.88049,"low":25.87902,"close":25.88049,"volume":38.18000030517578},{"timestamp":1742356140000,"open":25.88008,"high":25.88053,"low":25.87968,"close":25.87968,"volume":24.899999618530273},{"timestamp":1742356200000,"open":25.87949,"high":25.87975,"low":25.87685,"close":25.87723,"volume":33.20000076293945},{"timestamp":1742356260000,"open":25.87769,"high":25.87863,"low":25.87629,"close":25.8771,"volume":45.650001525878906},{"timestamp":1742356320000,"open":25.87678,"high":25.87769,"low":25.87621,"close":25.87698,"volume":30.709999084472656},{"timestamp":1742356380000,"open":25.87731,"high":25.88056,"low":25.87623,"close":25.88028,"volume":85.88999938964844},{"timestamp":1742356440000,"open":25.88047,"high":25.8829,"low":25.87986,"close":25.88175,"volume":108.7300033569336},{"timestamp":1742356500000,"open":25.88181,"high":25.88243,"low":25.88093,"close":25.8821,"volume":48.970001220703125},{"timestamp":1742356560000,"open":25.8825,"high":25.88375,"low":25.88153,"close":25.88176,"volume":61.41999816894531},{"timestamp":1742356620000,"open":25.88145,"high":25.88324,"low":25.87947,"close":25.88188,"volume":109.06999969482422},{"timestamp":1742356680000,"open":25.88188,"high":25.88251,"low":25.88012,"close":25.88129,"volume":79.68000030517578},{"timestamp":1742356740000,"open":25.88168,"high":25.88215,"low":25.88003,"close":25.88057,"volume":50.630001068115234},{"timestamp":1742356800000,"open":25.88045,"high":25.8828,"low":25.87646,"close":25.87706,"volume":69.72000122070312},{"timestamp":1742356860000,"open":25.87771,"high":25.87853,"low":25.87588,"close":25.87721,"volume":48.13999938964844},{"timestamp":1742356920000,"open":25.87697,"high":25.87723,"low":25.87379,"close":25.87462,"volume":47.310001373291016},{"timestamp":1742356980000,"open":25.87429,"high":25.87491,"low":25.87348,"close":25.874,"volume":21.979999542236328},{"timestamp":1742357040000,"open":25.874,"high":25.87615,"low":25.87353,"close":25.87615,"volume":43.61000061035156},{"timestamp":1742357100000,"open":25.87554,"high":25.87853,"low":25.87422,"close":25.87462,"volume":72.05000305175781},{"timestamp":1742357160000,"open":25.87462,"high":25.87601,"low":25.87324,"close":25.87324,"volume":86.31999969482422},{"timestamp":1742357220000,"open":25.87344,"high":25.87484,"low":25.87304,"close":25.87411,"volume":53.95000076293945},{"timestamp":1742357280000,"open":25.87371,"high":25.87471,"low":25.87254,"close":25.87333,"volume":24.899999618530273},{"timestamp":1742357340000,"open":25.87333,"high":25.87501,"low":25.87197,"close":25.875,"volume":30.8700008392334},{"timestamp":1742357400000,"open":25.875,"high":25.87551,"low":25.87431,"close":25.87513,"volume":57.349998474121094},{"timestamp":1742357460000,"open":25.87513,"high":25.87669,"low":25.87296,"close":25.87322,"volume":65.54000091552734},{"timestamp":1742357520000,"open":25.87322,"high":25.87322,"low":25.87081,"close":25.87298,"volume":79.16999816894531},{"timestamp":1742357580000,"open":25.87241,"high":25.87274,"low":25.87123,"close":25.87245,"volume":71.7300033569336},{"timestamp":1742357640000,"open":25.87245,"high":25.87504,"low":25.87204,"close":25.87296,"volume":60.900001525878906},{"timestamp":1742357700000,"open":25.8737,"high":25.8749,"low":25.87182,"close":25.87296,"volume":56.52000045776367},{"timestamp":1742357760000,"open":25.87296,"high":25.87504,"low":25.87296,"close":25.87349,"volume":52.689998626708984},{"timestamp":1742357820000,"open":25.87429,"high":25.87429,"low":25.8719,"close":25.87228,"volume":42.310001373291016},{"timestamp":1742357880000,"open":25.8727,"high":25.87287,"low":25.87218,"close":25.87241,"volume":32.93000030517578},{"timestamp":1742357940000,"open":25.87242,"high":25.87382,"low":25.87242,"close":25.87382,"volume":29.440000534057617},{"timestamp":1742358000000,"open":25.87352,"high":25.87404,"low":25.87173,"close":25.87293,"volume":25.079999923706055},{"timestamp":1742358060000,"open":25.87359,"high":25.8743,"low":25.87296,"close":25.87313,"volume":13.239999771118164},{"timestamp":1742358120000,"open":25.87274,"high":25.87388,"low":25.87274,"close":25.87279,"volume":26.719999313354492},{"timestamp":1742358180000,"open":25.87348,"high":25.87348,"low":25.87032,"close":25.87055,"volume":40.84000015258789},{"timestamp":1742358240000,"open":25.87095,"high":25.87129,"low":25.86991,"close":25.87129,"volume":43.560001373291016},{"timestamp":1742358300000,"open":25.8711,"high":25.87146,"low":25.87013,"close":25.87013,"volume":8.300000190734863},{"timestamp":1742358360000,"open":25.86913,"high":25.8702,"low":25.86913,"close":25.87,"volume":16.600000381469727},{"timestamp":1742358420000,"open":25.8696,"high":25.87135,"low":25.86861,"close":25.86906,"volume":28.09000015258789},{"timestamp":1742358480000,"open":25.86847,"high":25.87079,"low":25.86698,"close":25.86772,"volume":29.760000228881836},{"timestamp":1742358540000,"open":25.86782,"high":25.86929,"low":25.86772,"close":25.86851,"volume":21.299999237060547},{"timestamp":1742358600000,"open":25.86871,"high":25.86931,"low":25.86752,"close":25.86753,"volume":14.75},{"timestamp":1742358660000,"open":25.86773,"high":25.86909,"low":25.86772,"close":25.86804,"volume":21.979999542236328},{"timestamp":1742358720000,"open":25.86803,"high":25.86939,"low":25.86755,"close":25.86769,"volume":34.130001068115234},{"timestamp":1742358780000,"open":25.86898,"high":25.86898,"low":25.8672,"close":25.86809,"volume":17.43000030517578},{"timestamp":1742358840000,"open":25.86848,"high":25.86888,"low":25.8674,"close":25.86774,"volume":19.920000076293945},{"timestamp":1742358900000,"open":25.86794,"high":25.86986,"low":25.86774,"close":25.86986,"volume":18.260000228881836},{"timestamp":1742358960000,"open":25.86946,"high":25.87372,"low":25.86887,"close":25.86982,"volume":34.849998474121094},{"timestamp":1742359020000,"open":25.86982,"high":25.87165,"low":25.86893,"close":25.87144,"volume":59.86000061035156},{"timestamp":1742359080000,"open":25.87144,"high":25.87197,"low":25.86987,"close":25.86987,"volume":34.029998779296875},{"timestamp":1742359140000,"open":25.86987,"high":25.87059,"low":25.86875,"close":25.86891,"volume":48.970001220703125},{"timestamp":1742359200000,"open":25.86911,"high":25.87152,"low":25.86906,"close":25.87084,"volume":51.86000061035156},{"timestamp":1742359260000,"open":25.87142,"high":25.87413,"low":25.87142,"close":25.87258,"volume":40.25},{"timestamp":1742359320000,"open":25.87297,"high":25.87326,"low":25.87197,"close":25.8721,"volume":15.770000457763672},{"timestamp":1742359380000,"open":25.87266,"high":25.8731,"low":25.86951,"close":25.87087,"volume":34.849998474121094},{"timestamp":1742359440000,"open":25.86943,"high":25.87193,"low":25.86943,"close":25.8702,"volume":19.5},{"timestamp":1742359500000,"open":25.87013,"high":25.87129,"low":25.86974,"close":25.87111,"volume":23.239999771118164},{"timestamp":1742359560000,"open":25.87125,"high":25.8715,"low":25.86962,"close":25.86962,"volume":25.729999542236328},{"timestamp":1742359620000,"open":25.8696,"high":25.87076,"low":25.86811,"close":25.87022,"volume":98.12999725341797},{"timestamp":1742359680000,"open":25.86944,"high":25.87049,"low":25.86944,"close":25.8702,"volume":40.25},{"timestamp":1742359740000,"open":25.87059,"high":25.87106,"low":25.86961,"close":25.87044,"volume":26.1299991607666},{"timestamp":1742359800000,"open":25.86961,"high":25.87095,"low":25.86913,"close":25.86948,"volume":40.66999816894531},{"timestamp":1742359860000,"open":25.86964,"high":25.87067,"low":25.86914,"close":25.86999,"volume":52.290000915527344},{"timestamp":1742359920000,"open":25.86999,"high":25.87038,"low":25.86906,"close":25.86931,"volume":21.579999923706055},{"timestamp":1742359980000,"open":25.86982,"high":25.86995,"low":25.8668,"close":25.86806,"volume":58.880001068115234},{"timestamp":1742360040000,"open":25.86864,"high":25.86935,"low":25.86846,"close":25.86873,"volume":21.579999923706055},{"timestamp":1742360100000,"open":25.86854,"high":25.86967,"low":25.86815,"close":25.86909,"volume":44.79999923706055},{"timestamp":1742360160000,"open":25.86936,"high":25.87038,"low":25.86856,"close":25.87,"volume":42.33000183105469},{"timestamp":1742360220000,"open":25.87023,"high":25.87023,"low":25.86834,"close":25.86979,"volume":63.47999954223633},{"timestamp":1742360280000,"open":25.86979,"high":25.87013,"low":25.86653,"close":25.86773,"volume":60.130001068115234},{"timestamp":1742360340000,"open":25.86774,"high":25.86873,"low":25.86773,"close":25.86804,"volume":57.27000045776367},{"timestamp":1742360400000,"open":25.86824,"high":25.87094,"low":25.86716,"close":25.87094,"volume":66.79000091552734},{"timestamp":1742360460000,"open":25.87114,"high":25.87237,"low":25.87063,"close":25.87203,"volume":56},{"timestamp":1742360520000,"open":25.87175,"high":25.8728,"low":25.87065,"close":25.87107,"volume":51.45000076293945},{"timestamp":1742360580000,"open":25.87097,"high":25.87198,"low":25.87059,"close":25.87134,"volume":31.530000686645508},{"timestamp":1742360640000,"open":25.87134,"high":25.87417,"low":25.87077,"close":25.87417,"volume":44.81999969482422},{"timestamp":1742360700000,"open":25.87378,"high":25.87409,"low":25.8718,"close":25.87199,"volume":44.400001525878906},{"timestamp":1742360760000,"open":25.8722,"high":25.87339,"low":25.87147,"close":25.87274,"volume":17.43000030517578},{"timestamp":1742360820000,"open":25.87274,"high":25.87372,"low":25.87152,"close":25.87172,"volume":41.08000183105469},{"timestamp":1742360880000,"open":25.8722,"high":25.8722,"low":25.86719,"close":25.8678,"volume":33.16999816894531},{"timestamp":1742360940000,"open":25.8676,"high":25.86899,"low":25.86623,"close":25.86748,"volume":37.349998474121094},{"timestamp":1742361000000,"open":25.86728,"high":25.86728,"low":25.86568,"close":25.86678,"volume":68.88999938964844},{"timestamp":1742361060000,"open":25.86645,"high":25.86832,"low":25.8607,"close":25.86107,"volume":162.97000122070312},{"timestamp":1742361120000,"open":25.86146,"high":25.86191,"low":25.85913,"close":25.85939,"volume":76.36000061035156},{"timestamp":1742361180000,"open":25.85918,"high":25.86105,"low":25.85857,"close":25.85996,"volume":83},{"timestamp":1742361240000,"open":25.85961,"high":25.86087,"low":25.85879,"close":25.86028,"volume":105.37999725341797},{"timestamp":1742361300000,"open":25.86028,"high":25.862,"low":25.85947,"close":25.85947,"volume":52.689998626708984},{"timestamp":1742361360000,"open":25.85947,"high":25.86022,"low":25.85883,"close":25.8595,"volume":36.52000045776367},{"timestamp":1742361420000,"open":25.8592,"high":25.86107,"low":25.8586,"close":25.8586,"volume":27.799999237060547},{"timestamp":1742361480000,"open":25.8594,"high":25.86031,"low":25.85849,"close":25.85849,"volume":26.559999465942383},{"timestamp":1742361540000,"open":25.85849,"high":25.86099,"low":25.85849,"close":25.86018,"volume":52.279998779296875},{"timestamp":1742361600000,"open":25.86058,"high":25.86182,"low":25.85954,"close":25.86015,"volume":39.0099983215332},{"timestamp":1742361660000,"open":25.85995,"high":25.86028,"low":25.85876,"close":25.85983,"volume":43.15999984741211},{"timestamp":1742361720000,"open":25.86003,"high":25.86146,"low":25.85907,"close":25.86141,"volume":72.20999908447266},{"timestamp":1742361780000,"open":25.861,"high":25.86249,"low":25.85974,"close":25.86017,"volume":58.93000030517578},{"timestamp":1742361840000,"open":25.86017,"high":25.86206,"low":25.86011,"close":25.862,"volume":48.13999938964844},{"timestamp":1742361900000,"open":25.862,"high":25.86228,"low":25.8612,"close":25.86182,"volume":25.729999542236328},{"timestamp":1742361960000,"open":25.86221,"high":25.86299,"low":25.85931,"close":25.86227,"volume":61.81999969482422},{"timestamp":1742362020000,"open":25.86192,"high":25.86272,"low":25.86104,"close":25.86111,"volume":64.31999969482422},{"timestamp":1742362080000,"open":25.86111,"high":25.86192,"low":25.86033,"close":25.86158,"volume":49.79999923706055},{"timestamp":1742362140000,"open":25.86157,"high":25.8619,"low":25.86071,"close":25.86107,"volume":45.650001525878906},{"timestamp":1742362200000,"open":25.86107,"high":25.86111,"low":25.85993,"close":25.86013,"volume":40.66999816894531},{"timestamp":1742362260000,"open":25.86013,"high":25.8605,"low":25.85912,"close":25.86002,"volume":40.66999816894531},{"timestamp":1742362320000,"open":25.86027,"high":25.86287,"low":25.8597,"close":25.86219,"volume":33.36000061035156},{"timestamp":1742362380000,"open":25.8618,"high":25.86472,"low":25.86148,"close":25.86392,"volume":43.9900016784668},{"timestamp":1742362440000,"open":25.86411,"high":25.86555,"low":25.86346,"close":25.8641,"volume":22.139999389648438},{"timestamp":1742362500000,"open":25.8638,"high":25.86548,"low":25.8638,"close":25.86548,"volume":40.83000183105469},{"timestamp":1742362560000,"open":25.86548,"high":25.8663,"low":25.86495,"close":25.86588,"volume":29.690000534057617},{"timestamp":1742362620000,"open":25.86448,"high":25.86594,"low":25.86402,"close":25.86452,"volume":33.33000183105469},{"timestamp":1742362680000,"open":25.86452,"high":25.8667,"low":25.86355,"close":25.86505,"volume":27.8700008392334},{"timestamp":1742362740000,"open":25.86504,"high":25.8676,"low":25.865,"close":25.86684,"volume":28.989999771118164},{"timestamp":1742362800000,"open":25.86624,"high":25.86912,"low":25.86578,"close":25.86669,"volume":45.70000076293945},{"timestamp":1742362860000,"open":25.86668,"high":25.86774,"low":25.8662,"close":25.86716,"volume":46.720001220703125},{"timestamp":1742362920000,"open":25.86736,"high":25.8675,"low":25.8663,"close":25.86738,"volume":70.54000091552734},{"timestamp":1742362980000,"open":25.86719,"high":25.86758,"low":25.86638,"close":25.86692,"volume":63.08000183105469},{"timestamp":1742363040000,"open":25.86698,"high":25.86751,"low":25.86558,"close":25.86749,"volume":63.08000183105469},{"timestamp":1742363100000,"open":25.86716,"high":25.86938,"low":25.86619,"close":25.86816,"volume":60.75},{"timestamp":1742363160000,"open":25.86816,"high":25.87094,"low":25.8677,"close":25.86839,"volume":60.470001220703125},{"timestamp":1742363220000,"open":25.86919,"high":25.86994,"low":25.86565,"close":25.8659,"volume":75.56999969482422},{"timestamp":1742363280000,"open":25.86644,"high":25.86667,"low":25.86556,"close":25.86643,"volume":35.81999969482422},{"timestamp":1742363340000,"open":25.86663,"high":25.86835,"low":25.86633,"close":25.8682,"volume":36.599998474121094},{"timestamp":1742363400000,"open":25.86833,"high":25.86833,"low":25.86633,"close":25.86713,"volume":36.970001220703125},{"timestamp":1742363460000,"open":25.86673,"high":25.86775,"low":25.86574,"close":25.86768,"volume":31.280000686645508},{"timestamp":1742363520000,"open":25.86788,"high":25.86788,"low":25.86573,"close":25.86592,"volume":25.110000610351562},{"timestamp":1742363580000,"open":25.86586,"high":25.86901,"low":25.86442,"close":25.86837,"volume":77.22000122070312},{"timestamp":1742363640000,"open":25.86854,"high":25.86854,"low":25.86622,"close":25.86712,"volume":37.060001373291016},{"timestamp":1742363700000,"open":25.86775,"high":25.86849,"low":25.86717,"close":25.86822,"volume":29.049999237060547},{"timestamp":1742363760000,"open":25.86863,"high":25.86863,"low":25.86699,"close":25.86754,"volume":10.789999961853027},{"timestamp":1742363820000,"open":25.86764,"high":25.86814,"low":25.863,"close":25.8659,"volume":64.81999969482422},{"timestamp":1742363880000,"open":25.8653,"high":25.86658,"low":25.86475,"close":25.86548,"volume":26.290000915527344},{"timestamp":1742363940000,"open":25.86659,"high":25.86801,"low":25.86528,"close":25.86719,"volume":52.81999969482422},{"timestamp":1742364000000,"open":25.8668,"high":25.8727,"low":25.86536,"close":25.87223,"volume":115.5199966430664},{"timestamp":1742364060000,"open":25.87222,"high":25.87222,"low":25.8666,"close":25.86785,"volume":145.33999633789062},{"timestamp":1742364120000,"open":25.86785,"high":25.87252,"low":25.86762,"close":25.87119,"volume":241.49000549316406},{"timestamp":1742364180000,"open":25.87124,"high":25.87429,"low":25.87104,"close":25.87244,"volume":210.57000732421875},{"timestamp":1742364240000,"open":25.8735,"high":25.87365,"low":25.86868,"close":25.86896,"volume":95.62999725341797},{"timestamp":1742364300000,"open":25.86836,"high":25.87054,"low":25.86818,"close":25.86992,"volume":92.12000274658203},{"timestamp":1742364360000,"open":25.86972,"high":25.87286,"low":25.86889,"close":25.8716,"volume":111},{"timestamp":1742364420000,"open":25.87089,"high":25.87096,"low":25.8676,"close":25.86797,"volume":51.459999084472656},{"timestamp":1742364480000,"open":25.86776,"high":25.86865,"low":25.86681,"close":25.8678,"volume":57.27000045776367},{"timestamp":1742364540000,"open":25.86701,"high":25.86821,"low":25.86362,"close":25.86362,"volume":129.86000061035156},{"timestamp":1742364600000,"open":25.86362,"high":25.86438,"low":25.86168,"close":25.86438,"volume":75.94000244140625},{"timestamp":1742364660000,"open":25.86437,"high":25.86437,"low":25.86247,"close":25.86267,"volume":39.0099983215332},{"timestamp":1742364720000,"open":25.86308,"high":25.86422,"low":25.86159,"close":25.86239,"volume":73.0199966430664},{"timestamp":1742364780000,"open":25.86199,"high":25.86482,"low":25.86166,"close":25.86481,"volume":79.66000366210938},{"timestamp":1742364840000,"open":25.86521,"high":25.86601,"low":25.86326,"close":25.86424,"volume":98.83999633789062},{"timestamp":1742364900000,"open":25.86424,"high":25.86459,"low":25.86263,"close":25.86398,"volume":105.73999786376953},{"timestamp":1742364960000,"open":25.86398,"high":25.86398,"low":25.86015,"close":25.86307,"volume":89.38999938964844},{"timestamp":1742365020000,"open":25.86242,"high":25.86331,"low":25.86151,"close":25.86307,"volume":59.7599983215332},{"timestamp":1742365080000,"open":25.86375,"high":25.86375,"low":25.86083,"close":25.86305,"volume":91.30000305175781},{"timestamp":1742365140000,"open":25.86194,"high":25.86323,"low":25.86134,"close":25.86252,"volume":56.43000030517578},{"timestamp":1742365200000,"open":25.86183,"high":25.86239,"low":25.85978,"close":25.85978,"volume":56.439998626708984},{"timestamp":1742365260000,"open":25.8594,"high":25.86055,"low":25.85839,"close":25.85945,"volume":68.05999755859375},{"timestamp":1742365320000,"open":25.85865,"high":25.86108,"low":25.85865,"close":25.86079,"volume":75.94000244140625},{"timestamp":1742365380000,"open":25.86099,"high":25.86099,"low":25.85523,"close":25.85523,"volume":96.61000061035156},{"timestamp":1742365440000,"open":25.85489,"high":25.85529,"low":25.85386,"close":25.85497,"volume":80.91999816894531},{"timestamp":1742365500000,"open":25.85439,"high":25.85555,"low":25.85066,"close":25.85066,"volume":109.95999908447266},{"timestamp":1742365560000,"open":25.8505,"high":25.85287,"low":25.8505,"close":25.85249,"volume":137.32000732421875},{"timestamp":1742365620000,"open":25.85249,"high":25.85549,"low":25.85249,"close":25.85391,"volume":90.30000305175781},{"timestamp":1742365680000,"open":25.85377,"high":25.8553,"low":25.8535,"close":25.85435,"volume":40.65999984741211},{"timestamp":1742365740000,"open":25.85494,"high":25.85509,"low":25.85337,"close":25.85407,"volume":83.08000183105469},{"timestamp":1742365800000,"open":25.85407,"high":25.85795,"low":25.85398,"close":25.8577,"volume":123.12999725341797},{"timestamp":1742365860000,"open":25.8577,"high":25.85889,"low":25.85565,"close":25.85797,"volume":56.84000015258789},{"timestamp":1742365920000,"open":25.85738,"high":25.86408,"low":25.85714,"close":25.86348,"volume":33.20000076293945},{"timestamp":1742365980000,"open":25.86348,"high":25.86646,"low":25.85986,"close":25.86129,"volume":109.97000122070312},{"timestamp":1742366040000,"open":25.86124,"high":25.86124,"low":25.85787,"close":25.85927,"volume":56.849998474121094},{"timestamp":1742366100000,"open":25.85927,"high":25.85987,"low":25.85177,"close":25.85298,"volume":164.61000061035156},{"timestamp":1742366160000,"open":25.85258,"high":25.86026,"low":25.85258,"close":25.85867,"volume":32.029998779296875},{"timestamp":1742366220000,"open":25.85868,"high":25.85868,"low":25.85058,"close":25.85078,"volume":36.31999969482422},{"timestamp":1742366280000,"open":25.85078,"high":25.85403,"low":25.84696,"close":25.85277,"volume":106.5199966430664},{"timestamp":1742366340000,"open":25.85237,"high":25.85577,"low":25.84958,"close":25.8502,"volume":56.630001068115234},{"timestamp":1742366400000,"open":25.85,"high":25.8566,"low":25.84961,"close":25.85654,"volume":143.66000366210938},{"timestamp":1742366460000,"open":25.85654,"high":25.86121,"low":25.85579,"close":25.86103,"volume":107.87000274658203},{"timestamp":1742366520000,"open":25.86142,"high":25.86157,"low":25.85708,"close":25.86128,"volume":102.91999816894531},{"timestamp":1742366580000,"open":25.86122,"high":25.86173,"low":25.85394,"close":25.85462,"volume":154.3000030517578},{"timestamp":1742366640000,"open":25.85469,"high":25.85771,"low":25.85449,"close":25.85499,"volume":93.79000091552734},{"timestamp":1742366700000,"open":25.85499,"high":25.85634,"low":25.85389,"close":25.85589,"volume":34.86000061035156},{"timestamp":1742366760000,"open":25.85609,"high":25.85609,"low":25.84929,"close":25.85139,"volume":57.61000061035156},{"timestamp":1742366820000,"open":25.85139,"high":25.85342,"low":25.85099,"close":25.8517,"volume":21.579999923706055},{"timestamp":1742366880000,"open":25.8515,"high":25.85439,"low":25.85111,"close":25.85161,"volume":53.119998931884766},{"timestamp":1742366940000,"open":25.8516,"high":25.85344,"low":25.84979,"close":25.85095,"volume":89.56999969482422},{"timestamp":1742367000000,"open":25.85186,"high":25.85186,"low":25.84948,"close":25.85029,"volume":78.0199966430664},{"timestamp":1742367060000,"open":25.85029,"high":25.85303,"low":25.85029,"close":25.85164,"volume":50.41999816894531},{"timestamp":1742367120000,"open":25.85252,"high":25.85268,"low":25.8494,"close":25.85023,"volume":63.66999816894531},{"timestamp":1742367180000,"open":25.84983,"high":25.85003,"low":25.8481,"close":25.84949,"volume":44.06999969482422},{"timestamp":1742367240000,"open":25.84949,"high":25.85173,"low":25.84909,"close":25.85038,"volume":82.55000305175781},{"timestamp":1742367300000,"open":25.8503,"high":25.85266,"low":25.84973,"close":25.84973,"volume":39.09000015258789},{"timestamp":1742367360000,"open":25.84973,"high":25.85045,"low":25.84802,"close":25.84802,"volume":62.25},{"timestamp":1742367420000,"open":25.84841,"high":25.84953,"low":25.84673,"close":25.84751,"volume":47.38999938964844},{"timestamp":1742367480000,"open":25.84771,"high":25.85524,"low":25.84691,"close":25.85381,"volume":129.82000732421875},{"timestamp":1742367540000,"open":25.8537,"high":25.86139,"low":25.8529,"close":25.86099,"volume":114.77999877929688},{"timestamp":1742367600000,"open":25.86119,"high":25.86139,"low":25.85331,"close":25.8581,"volume":224.9199981689453},{"timestamp":1742367660000,"open":25.8581,"high":25.85929,"low":25.85331,"close":25.85695,"volume":173.3800048828125},{"timestamp":1742367720000,"open":25.85685,"high":25.8588,"low":25.85371,"close":25.85411,"volume":165.08999633789062},{"timestamp":1742367780000,"open":25.85411,"high":25.8602,"low":25.85301,"close":25.85391,"volume":106.37000274658203},{"timestamp":1742367840000,"open":25.85351,"high":25.85658,"low":25.85291,"close":25.85412,"volume":118.58000183105469},{"timestamp":1742367900000,"open":25.85362,"high":25.85786,"low":25.85301,"close":25.8563,"volume":129.30999755859375},{"timestamp":1742367960000,"open":25.8567,"high":25.8573,"low":25.85391,"close":25.85631,"volume":124.91000366210938},{"timestamp":1742368020000,"open":25.85631,"high":25.8587,"low":25.84379,"close":25.84399,"volume":154.86000061035156},{"timestamp":1742368080000,"open":25.84399,"high":25.84601,"low":25.84207,"close":25.845,"volume":103.20999908447266},{"timestamp":1742368140000,"open":25.84501,"high":25.85342,"low":25.84214,"close":25.85123,"volume":182.1199951171875},{"timestamp":1742368200000,"open":25.85123,"high":25.8586,"low":25.84953,"close":25.85319,"volume":125.5},{"timestamp":1742368260000,"open":25.85316,"high":25.85622,"low":25.84999,"close":25.85584,"volume":171.27999877929688},{"timestamp":1742368320000,"open":25.85547,"high":25.85592,"low":25.84952,"close":25.85053,"volume":157.63999938964844},{"timestamp":1742368380000,"open":25.85052,"high":25.85358,"low":25.84795,"close":25.84987,"volume":126.62999725341797},{"timestamp":1742368440000,"open":25.84967,"high":25.85394,"low":25.84764,"close":25.85304,"volume":178.83999633789062},{"timestamp":1742368500000,"open":25.85302,"high":25.86326,"low":25.85302,"close":25.86252,"volume":161.30999755859375},{"timestamp":1742368560000,"open":25.86257,"high":25.86257,"low":25.85752,"close":25.86141,"volume":198.47000122070312},{"timestamp":1742368620000,"open":25.8616,"high":25.8616,"low":25.85695,"close":25.85947,"volume":117.63999938964844},{"timestamp":1742368680000,"open":25.85946,"high":25.86079,"low":25.85582,"close":25.86002,"volume":154.0500030517578},{"timestamp":1742368740000,"open":25.86002,"high":25.86077,"low":25.8545,"close":25.8545,"volume":146.11000061035156},{"timestamp":1742368800000,"open":25.85545,"high":25.85559,"low":25.85179,"close":25.85343,"volume":184.91000366210938},{"timestamp":1742368860000,"open":25.85305,"high":25.8597,"low":25.85305,"close":25.85921,"volume":135.3300018310547},{"timestamp":1742368920000,"open":25.85921,"high":25.86629,"low":25.85921,"close":25.8646,"volume":231.75},{"timestamp":1742368980000,"open":25.86461,"high":25.87128,"low":25.861,"close":25.86993,"volume":204.72999572753906},{"timestamp":1742369040000,"open":25.86993,"high":25.87258,"low":25.86771,"close":25.86857,"volume":118.86000061035156},{"timestamp":1742369100000,"open":25.86877,"high":25.87567,"low":25.86673,"close":25.87523,"volume":167.42999267578125},{"timestamp":1742369160000,"open":25.87484,"high":25.87996,"low":25.87334,"close":25.87581,"volume":120.87999725341797},{"timestamp":1742369220000,"open":25.87528,"high":25.87755,"low":25.87288,"close":25.87715,"volume":171.0800018310547},{"timestamp":1742369280000,"open":25.87755,"high":25.87796,"low":25.87292,"close":25.87292,"volume":158.39999389648438},{"timestamp":1742369340000,"open":25.87258,"high":25.88204,"low":25.87258,"close":25.88145,"volume":176.52000427246094},{"timestamp":1742369400000,"open":25.88145,"high":25.88685,"low":25.8753,"close":25.88665,"volume":188.2100067138672},{"timestamp":1742369460000,"open":25.88665,"high":25.90063,"low":25.88651,"close":25.89855,"volume":165.14999389648438},{"timestamp":1742369520000,"open":25.89852,"high":25.90953,"low":25.89851,"close":25.90319,"volume":218.75},{"timestamp":1742369580000,"open":25.90272,"high":25.90936,"low":25.89896,"close":25.90651,"volume":116.37000274658203},{"timestamp":1742369640000,"open":25.90623,"high":25.91143,"low":25.90051,"close":25.90869,"volume":164.86000061035156},{"timestamp":1742369700000,"open":25.90771,"high":25.91491,"low":25.90334,"close":25.91391,"volume":192.17999267578125},{"timestamp":1742369760000,"open":25.91391,"high":25.92072,"low":25.90835,"close":25.90835,"volume":214.19000244140625},{"timestamp":1742369820000,"open":25.90964,"high":25.91797,"low":25.89985,"close":25.915,"volume":367.6499938964844},{"timestamp":1742369880000,"open":25.91577,"high":25.91645,"low":25.90682,"close":25.90709,"volume":242.52000427246094},{"timestamp":1742369940000,"open":25.90725,"high":25.93187,"low":25.90668,"close":25.93041,"volume":242.1999969482422},{"timestamp":1742370000000,"open":25.93029,"high":25.9307,"low":25.91646,"close":25.92509,"volume":208.7100067138672},{"timestamp":1742370060000,"open":25.92529,"high":25.93126,"low":25.92066,"close":25.92891,"volume":181.7899932861328},{"timestamp":1742370120000,"open":25.92888,"high":25.93206,"low":25.92199,"close":25.93193,"volume":185.52999877929688},{"timestamp":1742370180000,"open":25.93188,"high":25.93268,"low":25.92483,"close":25.93182,"volume":323.8900146484375},{"timestamp":1742370240000,"open":25.93196,"high":25.9362,"low":25.92427,"close":25.92427,"volume":194.7100067138672},{"timestamp":1742370300000,"open":25.92419,"high":25.93009,"low":25.91484,"close":25.92818,"volume":240.60000610351562},{"timestamp":1742370360000,"open":25.92945,"high":25.93795,"low":25.92764,"close":25.93544,"volume":308.989990234375},{"timestamp":1742370420000,"open":25.9355,"high":25.94416,"low":25.93225,"close":25.94249,"volume":186.75},{"timestamp":1742370480000,"open":25.94249,"high":25.94316,"low":25.93074,"close":25.93074,"volume":190.0399932861328},{"timestamp":1742370540000,"open":25.92905,"high":25.92905,"low":25.91013,"close":25.91045,"volume":237.61000061035156},{"timestamp":1742370600000,"open":25.90985,"high":25.91192,"low":25.90262,"close":25.90343,"volume":244.0500030517578},{"timestamp":1742370660000,"open":25.90338,"high":25.91066,"low":25.90338,"close":25.9042,"volume":216.08999633789062},{"timestamp":1742370720000,"open":25.904,"high":25.91406,"low":25.90297,"close":25.91167,"volume":190.67999267578125},{"timestamp":1742370780000,"open":25.91173,"high":25.91907,"low":25.9091,"close":25.91502,"volume":230.82000732421875},{"timestamp":1742370840000,"open":25.91504,"high":25.93215,"low":25.91158,"close":25.93194,"volume":197.9199981689453},{"timestamp":1742370900000,"open":25.9326,"high":25.93903,"low":25.92685,"close":25.92868,"volume":222.58999633789062},{"timestamp":1742370960000,"open":25.92765,"high":25.93753,"low":25.92724,"close":25.93143,"volume":220.2899932861328},{"timestamp":1742371020000,"open":25.93148,"high":25.94542,"low":25.93107,"close":25.94475,"volume":264.0299987792969},{"timestamp":1742371080000,"open":25.94456,"high":25.95116,"low":25.94401,"close":25.94832,"volume":229.7899932861328},{"timestamp":1742371140000,"open":25.94793,"high":25.95513,"low":25.94785,"close":25.95272,"volume":213.16000366210938},{"timestamp":1742371200000,"open":25.95364,"high":25.96026,"low":25.94299,"close":25.95856,"volume":324.260009765625},{"timestamp":1742371260000,"open":25.95876,"high":25.96462,"low":25.95332,"close":25.96442,"volume":212.30999755859375},{"timestamp":1742371320000,"open":25.96441,"high":25.96778,"low":25.96182,"close":25.96363,"volume":191.72999572753906},{"timestamp":1742371380000,"open":25.96329,"high":25.9665,"low":25.96157,"close":25.96586,"volume":161.85000610351562},{"timestamp":1742371440000,"open":25.96565,"high":25.97234,"low":25.96406,"close":25.96406,"volume":184.25},{"timestamp":1742371500000,"open":25.96355,"high":25.974,"low":25.96099,"close":25.974,"volume":118.2699966430664},{"timestamp":1742371560000,"open":25.974,"high":25.97705,"low":25.96605,"close":25.96752,"volume":111.22000122070312},{"timestamp":1742371620000,"open":25.96732,"high":25.97706,"low":25.96543,"close":25.97063,"volume":128.6999969482422},{"timestamp":1742371680000,"open":25.97082,"high":25.97549,"low":25.96608,"close":25.97407,"volume":167.6300048828125},{"timestamp":1742371740000,"open":25.97407,"high":25.97649,"low":25.97085,"close":25.97147,"volume":153.9600067138672},{"timestamp":1742371800000,"open":25.97033,"high":25.97164,"low":25.96492,"close":25.96844,"volume":169.32000732421875},{"timestamp":1742371860000,"open":25.96844,"high":25.97015,"low":25.96591,"close":25.9669,"volume":168.6999969482422},{"timestamp":1742371920000,"open":25.9671,"high":25.96756,"low":25.96093,"close":25.9641,"volume":141.14999389648438},{"timestamp":1742371980000,"open":25.96394,"high":25.96635,"low":25.96109,"close":25.96144,"volume":133.52999877929688},{"timestamp":1742372040000,"open":25.96145,"high":25.96276,"low":25.94524,"close":25.94549,"volume":224.72999572753906},{"timestamp":1742372100000,"open":25.94565,"high":25.94585,"low":25.94246,"close":25.94289,"volume":207.6300048828125},{"timestamp":1742372160000,"open":25.9434,"high":25.94526,"low":25.93972,"close":25.94236,"volume":227.85000610351562},{"timestamp":1742372220000,"open":25.94236,"high":25.94372,"low":25.93915,"close":25.94353,"volume":177.94000244140625},{"timestamp":1742372280000,"open":25.94352,"high":25.9459,"low":25.93976,"close":25.94003,"volume":172.4499969482422},{"timestamp":1742372340000,"open":25.93983,"high":25.94153,"low":25.93486,"close":25.93549,"volume":192.66000366210938},{"timestamp":1742372400000,"open":25.93509,"high":25.93519,"low":25.92796,"close":25.92876,"volume":156.6999969482422},{"timestamp":1742372460000,"open":25.92896,"high":25.92946,"low":25.92646,"close":25.92927,"volume":122.88999938964844},{"timestamp":1742372520000,"open":25.92926,"high":25.93183,"low":25.92626,"close":25.93046,"volume":187.64999389648438},{"timestamp":1742372580000,"open":25.93046,"high":25.93883,"low":25.93046,"close":25.93745,"volume":160.64999389648438},{"timestamp":1742372640000,"open":25.93745,"high":25.94043,"low":25.93605,"close":25.94021,"volume":132.4199981689453},{"timestamp":1742372700000,"open":25.94002,"high":25.94456,"low":25.93767,"close":25.94252,"volume":115.0999984741211},{"timestamp":1742372760000,"open":25.94243,"high":25.94571,"low":25.94049,"close":25.94275,"volume":117.2300033569336},{"timestamp":1742372820000,"open":25.94219,"high":25.94219,"low":25.93805,"close":25.93897,"volume":108.16999816894531},{"timestamp":1742372880000,"open":25.9385,"high":25.9494,"low":25.9385,"close":25.94677,"volume":212.3000030517578},{"timestamp":1742372940000,"open":25.94658,"high":25.94671,"low":25.94196,"close":25.94267,"volume":217.25999450683594},{"timestamp":1742373000000,"open":25.94307,"high":25.95857,"low":25.94273,"close":25.95818,"volume":163.50999450683594},{"timestamp":1742373060000,"open":25.95779,"high":25.95903,"low":25.94557,"close":25.94814,"volume":143.2899932861328},{"timestamp":1742373120000,"open":25.94813,"high":25.9508,"low":25.94539,"close":25.94976,"volume":111.47000122070312},{"timestamp":1742373180000,"open":25.94976,"high":25.94993,"low":25.94455,"close":25.94455,"volume":40.66999816894531},{"timestamp":1742373240000,"open":25.94495,"high":25.94785,"low":25.94279,"close":25.94785,"volume":91.02999877929688},{"timestamp":1742373300000,"open":25.94725,"high":25.95175,"low":25.9468,"close":25.95175,"volume":137.3300018310547},{"timestamp":1742373360000,"open":25.952,"high":25.95298,"low":25.95039,"close":25.95248,"volume":152.9600067138672},{"timestamp":1742373420000,"open":25.95241,"high":25.96316,"low":25.95181,"close":25.96263,"volume":147.52999877929688},{"timestamp":1742373480000,"open":25.96264,"high":25.96689,"low":25.96063,"close":25.96312,"volume":107.9800033569336},{"timestamp":1742373540000,"open":25.96336,"high":25.96346,"low":25.95815,"close":25.95836,"volume":85.62999725341797},{"timestamp":1742373600000,"open":25.95836,"high":25.96093,"low":25.95335,"close":25.95442,"volume":127.66000366210938},{"timestamp":1742373660000,"open":25.95469,"high":25.95525,"low":25.94463,"close":25.94748,"volume":117.7699966430664},{"timestamp":1742373720000,"open":25.94748,"high":25.95312,"low":25.94612,"close":25.95043,"volume":114.02999877929688},{"timestamp":1742373780000,"open":25.95063,"high":25.95239,"low":25.9471,"close":25.95196,"volume":178.85000610351562},{"timestamp":1742373840000,"open":25.95196,"high":25.95628,"low":25.95077,"close":25.95588,"volume":149.22000122070312},{"timestamp":1742373900000,"open":25.95548,"high":25.95808,"low":25.95305,"close":25.95439,"volume":99.11000061035156},{"timestamp":1742373960000,"open":25.95452,"high":25.95481,"low":25.94802,"close":25.94883,"volume":141.89999389648438},{"timestamp":1742374020000,"open":25.94858,"high":25.95006,"low":25.94211,"close":25.94235,"volume":208.0399932861328},{"timestamp":1742374080000,"open":25.94231,"high":25.94578,"low":25.94135,"close":25.94578,"volume":139.41000366210938},{"timestamp":1742374140000,"open":25.94568,"high":25.9467,"low":25.94234,"close":25.94383,"volume":242.5399932861328},{"timestamp":1742374200000,"open":25.94383,"high":25.94402,"low":25.93921,"close":25.94309,"volume":162.35000610351562},{"timestamp":1742374260000,"open":25.94321,"high":25.94321,"low":25.93966,"close":25.94211,"volume":162.8300018310547},{"timestamp":1742374320000,"open":25.94211,"high":25.94211,"low":25.93244,"close":25.93289,"volume":162.83999633789062},{"timestamp":1742374380000,"open":25.93248,"high":25.93315,"low":25.93038,"close":25.93168,"volume":197.35000610351562},{"timestamp":1742374440000,"open":25.93208,"high":25.93208,"low":25.92819,"close":25.93075,"volume":196.4199981689453},{"timestamp":1742374500000,"open":25.9308,"high":25.93706,"low":25.93011,"close":25.93706,"volume":148.97000122070312},{"timestamp":1742374560000,"open":25.93706,"high":25.93915,"low":25.93521,"close":25.9366,"volume":102.06999969482422},{"timestamp":1742374620000,"open":25.93663,"high":25.93864,"low":25.93565,"close":25.93844,"volume":64.87000274658203},{"timestamp":1742374680000,"open":25.93844,"high":25.94006,"low":25.93705,"close":25.93835,"volume":139.6199951171875},{"timestamp":1742374740000,"open":25.93808,"high":25.93808,"low":25.93229,"close":25.93265,"volume":146.6300048828125},{"timestamp":1742374800000,"open":25.93392,"high":25.93548,"low":25.92989,"close":25.93033,"volume":124.41000366210938},{"timestamp":1742374860000,"open":25.93057,"high":25.94001,"low":25.92998,"close":25.93874,"volume":108.81999969482422},{"timestamp":1742374920000,"open":25.93874,"high":25.93894,"low":25.93447,"close":25.93794,"volume":59.45000076293945},{"timestamp":1742374980000,"open":25.93794,"high":25.93794,"low":25.93269,"close":25.93424,"volume":119.83000183105469},{"timestamp":1742375040000,"open":25.93504,"high":25.94382,"low":25.93398,"close":25.94219,"volume":122.44000244140625},{"timestamp":1742375100000,"open":25.94167,"high":25.94311,"low":25.93966,"close":25.94239,"volume":206.55999755859375},{"timestamp":1742375160000,"open":25.94239,"high":25.9436,"low":25.93893,"close":25.943,"volume":96.83999633789062},{"timestamp":1742375220000,"open":25.94305,"high":25.94333,"low":25.93804,"close":25.93916,"volume":103.83000183105469},{"timestamp":1742375280000,"open":25.93904,"high":25.93904,"low":25.93492,"close":25.93724,"volume":149.30999755859375},{"timestamp":1742375340000,"open":25.93764,"high":25.93793,"low":25.93498,"close":25.9359,"volume":61.13999938964844},{"timestamp":1742375400000,"open":25.93666,"high":25.94165,"low":25.93504,"close":25.93591,"volume":93.58000183105469},{"timestamp":1742375460000,"open":25.93611,"high":25.9368,"low":25.93304,"close":25.93443,"volume":117.13999938964844},{"timestamp":1742375520000,"open":25.93441,"high":25.93866,"low":25.93329,"close":25.93679,"volume":117.05999755859375},{"timestamp":1742375580000,"open":25.93603,"high":25.93906,"low":25.92843,"close":25.92953,"volume":145.25999450683594},{"timestamp":1742375640000,"open":25.92953,"high":25.9325,"low":25.92797,"close":25.92866,"volume":239.69000244140625},{"timestamp":1742375700000,"open":25.92866,"high":25.93183,"low":25.92795,"close":25.92974,"volume":194.14999389648438},{"timestamp":1742375760000,"open":25.9296,"high":25.93084,"low":25.92682,"close":25.92708,"volume":141.4199981689453},{"timestamp":1742375820000,"open":25.92708,"high":25.92989,"low":25.92486,"close":25.92619,"volume":138.00999450683594},{"timestamp":1742375880000,"open":25.9262,"high":25.92776,"low":25.92287,"close":25.92287,"volume":121.19000244140625},{"timestamp":1742375940000,"open":25.92287,"high":25.92287,"low":25.91717,"close":25.92026,"volume":169.07000732421875},{"timestamp":1742376000000,"open":25.92023,"high":25.92023,"low":25.91501,"close":25.91762,"volume":91.22000122070312},{"timestamp":1742376060000,"open":25.91742,"high":25.92391,"low":25.91742,"close":25.91988,"volume":156.1199951171875},{"timestamp":1742376120000,"open":25.91989,"high":25.92317,"low":25.91965,"close":25.92138,"volume":154.3000030517578},{"timestamp":1742376180000,"open":25.92136,"high":25.92154,"low":25.91796,"close":25.9187,"volume":152.8000030517578},{"timestamp":1742376240000,"open":25.91809,"high":25.92473,"low":25.91782,"close":25.92192,"volume":203.77999877929688},{"timestamp":1742376300000,"open":25.92189,"high":25.92199,"low":25.91845,"close":25.9186,"volume":171.75},{"timestamp":1742376360000,"open":25.9186,"high":25.92041,"low":25.91815,"close":25.91831,"volume":184.6699981689453},{"timestamp":1742376420000,"open":25.91841,"high":25.92016,"low":25.91681,"close":25.91886,"volume":158.19000244140625},{"timestamp":1742376480000,"open":25.91892,"high":25.91899,"low":25.91587,"close":25.91607,"volume":53.95000076293945},{"timestamp":1742376540000,"open":25.91607,"high":25.92007,"low":25.9118,"close":25.91211,"volume":92.80999755859375},{"timestamp":1742376600000,"open":25.91211,"high":25.91222,"low":25.90216,"close":25.90216,"volume":113.93000030517578},{"timestamp":1742376660000,"open":25.90189,"high":25.90189,"low":25.89801,"close":25.89875,"volume":132.8699951171875},{"timestamp":1742376720000,"open":25.89884,"high":25.9095,"low":25.89768,"close":25.90912,"volume":171.32000732421875},{"timestamp":1742376780000,"open":25.90913,"high":25.9102,"low":25.90258,"close":25.90266,"volume":143.25999450683594},{"timestamp":1742376840000,"open":25.90265,"high":25.90451,"low":25.90166,"close":25.90285,"volume":45.90999984741211},{"timestamp":1742376900000,"open":25.90285,"high":25.90286,"low":25.89651,"close":25.899,"volume":152.47000122070312},{"timestamp":1742376960000,"open":25.89902,"high":25.90757,"low":25.89832,"close":25.90397,"volume":173.8800048828125},{"timestamp":1742377020000,"open":25.90394,"high":25.90428,"low":25.89504,"close":25.8962,"volume":167.22999572753906},{"timestamp":1742377080000,"open":25.89622,"high":25.89654,"low":25.88815,"close":25.88994,"volume":202.50999450683594},{"timestamp":1742377140000,"open":25.89007,"high":25.89254,"low":25.89007,"close":25.89115,"volume":109.63999938964844},{"timestamp":1742377200000,"open":25.89106,"high":25.89106,"low":25.88122,"close":25.88736,"volume":133.47999572753906},{"timestamp":1742377260000,"open":25.8873,"high":25.89294,"low":25.88675,"close":25.89253,"volume":142.16000366210938},{"timestamp":1742377320000,"open":25.89241,"high":25.89392,"low":25.88955,"close":25.88994,"volume":149.3699951171875},{"timestamp":1742377380000,"open":25.89,"high":25.89209,"low":25.88671,"close":25.8915,"volume":178.3000030517578},{"timestamp":1742377440000,"open":25.8918,"high":25.89337,"low":25.88038,"close":25.88059,"volume":138.55999755859375},{"timestamp":1742377500000,"open":25.88079,"high":25.88352,"low":25.87867,"close":25.8821,"volume":132.38999938964844},{"timestamp":1742377560000,"open":25.8821,"high":25.88321,"low":25.88162,"close":25.88295,"volume":103.0199966430664},{"timestamp":1742377620000,"open":25.88315,"high":25.89001,"low":25.88201,"close":25.89001,"volume":153.0800018310547},{"timestamp":1742377680000,"open":25.89027,"high":25.89411,"low":25.89024,"close":25.89395,"volume":179.52000427246094},{"timestamp":1742377740000,"open":25.89393,"high":25.90498,"low":25.89324,"close":25.90496,"volume":136.69000244140625},{"timestamp":1742377800000,"open":25.90492,"high":25.90554,"low":25.90225,"close":25.90274,"volume":149.39999389648438},{"timestamp":1742377860000,"open":25.90275,"high":25.90451,"low":25.90114,"close":25.90401,"volume":135.7100067138672},{"timestamp":1742377920000,"open":25.90419,"high":25.90752,"low":25.90385,"close":25.90712,"volume":67.95999908447266},{"timestamp":1742377980000,"open":25.90731,"high":25.90828,"low":25.89557,"close":25.89858,"volume":181.4499969482422},{"timestamp":1742378040000,"open":25.89841,"high":25.89988,"low":25.89607,"close":25.89944,"volume":171.80999755859375},{"timestamp":1742378100000,"open":25.89946,"high":25.9038,"low":25.8992,"close":25.9017,"volume":187.5800018310547},{"timestamp":1742378160000,"open":25.90173,"high":25.90374,"low":25.90163,"close":25.90368,"volume":179.27999877929688},{"timestamp":1742378220000,"open":25.90365,"high":25.90459,"low":25.90096,"close":25.90291,"volume":99.5999984741211},{"timestamp":1742378280000,"open":25.90265,"high":25.90632,"low":25.89749,"close":25.90398,"volume":107.88999938964844},{"timestamp":1742378340000,"open":25.90397,"high":25.90565,"low":25.90252,"close":25.90516,"volume":100.43000030517578},{"timestamp":1742378400000,"open":25.90557,"high":25.91265,"low":25.90162,"close":25.90212,"volume":160.58999633789062},{"timestamp":1742378460000,"open":25.90205,"high":25.91028,"low":25.90102,"close":25.90752,"volume":63.560001373291016},{"timestamp":1742378520000,"open":25.90751,"high":25.91146,"low":25.90462,"close":25.90875,"volume":126.23999786376953},{"timestamp":1742378580000,"open":25.90915,"high":25.91417,"low":25.90627,"close":25.91407,"volume":131.22999572753906},{"timestamp":1742378640000,"open":25.91407,"high":25.91794,"low":25.91258,"close":25.91615,"volume":170.60000610351562},{"timestamp":1742378700000,"open":25.9157,"high":25.91803,"low":25.91218,"close":25.91692,"volume":152.72999572753906},{"timestamp":1742378760000,"open":25.91663,"high":25.91883,"low":25.91452,"close":25.91452,"volume":77.66999816894531},{"timestamp":1742378820000,"open":25.91422,"high":25.92052,"low":25.91331,"close":25.92001,"volume":83.83000183105469},{"timestamp":1742378880000,"open":25.9196,"high":25.92033,"low":25.91743,"close":25.91743,"volume":58.93000030517578},{"timestamp":1742378940000,"open":25.91743,"high":25.92537,"low":25.91743,"close":25.92438,"volume":46.47999954223633},{"timestamp":1742379000000,"open":25.92437,"high":25.93462,"low":25.92318,"close":25.93462,"volume":103.47000122070312},{"timestamp":1742379060000,"open":25.93462,"high":25.93696,"low":25.93282,"close":25.93483,"volume":67.8499984741211},{"timestamp":1742379120000,"open":25.93342,"high":25.93669,"low":25.92625,"close":25.92761,"volume":151.39999389648438},{"timestamp":1742379180000,"open":25.92769,"high":25.93307,"low":25.92706,"close":25.9307,"volume":142.85000610351562},{"timestamp":1742379240000,"open":25.9307,"high":25.93524,"low":25.9307,"close":25.93173,"volume":169.24000549316406},{"timestamp":1742379300000,"open":25.93173,"high":25.93361,"low":25.93049,"close":25.93072,"volume":130.27999877929688},{"timestamp":1742379360000,"open":25.93069,"high":25.93069,"low":25.91783,"close":25.91825,"volume":139.83999633789062},{"timestamp":1742379420000,"open":25.91823,"high":25.9201,"low":25.91732,"close":25.91949,"volume":137.5800018310547},{"timestamp":1742379480000,"open":25.9195,"high":25.92238,"low":25.91435,"close":25.91488,"volume":131.47999572753906},{"timestamp":1742379540000,"open":25.91576,"high":25.91621,"low":25.90779,"close":25.90831,"volume":153.8699951171875},{"timestamp":1742379600000,"open":25.9083,"high":25.91046,"low":25.90727,"close":25.91031,"volume":141.92999267578125},{"timestamp":1742379660000,"open":25.91044,"high":25.91106,"low":25.906,"close":25.906,"volume":141.50999450683594},{"timestamp":1742379720000,"open":25.906,"high":25.90913,"low":25.90542,"close":25.90821,"volume":121.58999633789062},{"timestamp":1742379780000,"open":25.90861,"high":25.91214,"low":25.90654,"close":25.91118,"volume":163.50999450683594},{"timestamp":1742379840000,"open":25.91105,"high":25.91105,"low":25.90246,"close":25.9057,"volume":156.50999450683594},{"timestamp":1742379900000,"open":25.90585,"high":25.90928,"low":25.90398,"close":25.90762,"volume":195.0399932861328},{"timestamp":1742379960000,"open":25.90767,"high":25.91243,"low":25.90767,"close":25.91243,"volume":162.25},{"timestamp":1742380020000,"open":25.91263,"high":25.91308,"low":25.90927,"close":25.90942,"volume":117.83000183105469},{"timestamp":1742380080000,"open":25.90951,"high":25.91223,"low":25.90779,"close":25.91035,"volume":150.1699981689453},{"timestamp":1742380140000,"open":25.91035,"high":25.91035,"low":25.90632,"close":25.90775,"volume":130.30999755859375},{"timestamp":1742380200000,"open":25.90758,"high":25.90773,"low":25.89987,"close":25.90282,"volume":175.49000549316406},{"timestamp":1742380260000,"open":25.90262,"high":25.90347,"low":25.90105,"close":25.90209,"volume":180.94000244140625},{"timestamp":1742380320000,"open":25.90209,"high":25.90427,"low":25.89973,"close":25.89973,"volume":156.6199951171875},{"timestamp":1742380380000,"open":25.90013,"high":25.90054,"low":25.89748,"close":25.89914,"volume":112.95999908447266},{"timestamp":1742380440000,"open":25.89914,"high":25.9029,"low":25.89775,"close":25.89955,"volume":159.72000122070312},{"timestamp":1742380500000,"open":25.89955,"high":25.89993,"low":25.89484,"close":25.89523,"volume":80.98999786376953},{"timestamp":1742380560000,"open":25.89544,"high":25.89864,"low":25.89415,"close":25.89823,"volume":69.72000122070312},{"timestamp":1742380620000,"open":25.89823,"high":25.89839,"low":25.89699,"close":25.89774,"volume":133.6300048828125},{"timestamp":1742380680000,"open":25.89774,"high":25.90217,"low":25.8974,"close":25.8994,"volume":104.30999755859375},{"timestamp":1742380740000,"open":25.89949,"high":25.90208,"low":25.89783,"close":25.89783,"volume":132.0500030517578},{"timestamp":1742380800000,"open":25.89756,"high":25.90005,"low":25.89331,"close":25.89339,"volume":117.41999816894531},{"timestamp":1742380860000,"open":25.89339,"high":25.89468,"low":25.89242,"close":25.89468,"volume":117.86000061035156},{"timestamp":1742380920000,"open":25.89488,"high":25.89525,"low":25.88731,"close":25.88771,"volume":161.08999633789062},{"timestamp":1742380980000,"open":25.88764,"high":25.89216,"low":25.88528,"close":25.88601,"volume":132.47000122070312},{"timestamp":1742381040000,"open":25.886,"high":25.88892,"low":25.88494,"close":25.88532,"volume":148.55999755859375},{"timestamp":1742381100000,"open":25.88488,"high":25.88748,"low":25.88134,"close":25.88645,"volume":167.8000030517578},{"timestamp":1742381160000,"open":25.88625,"high":25.88753,"low":25.88331,"close":25.88331,"volume":168.2100067138672},{"timestamp":1742381220000,"open":25.88391,"high":25.88906,"low":25.88134,"close":25.88666,"volume":128.69000244140625},{"timestamp":1742381280000,"open":25.88666,"high":25.89081,"low":25.88666,"close":25.89009,"volume":99.33000183105469},{"timestamp":1742381340000,"open":25.8901,"high":25.89135,"low":25.88737,"close":25.88801,"volume":116.1500015258789},{"timestamp":1742381400000,"open":25.888,"high":25.88821,"low":25.8831,"close":25.88415,"volume":73.87000274658203},{"timestamp":1742381460000,"open":25.88354,"high":25.8836,"low":25.88003,"close":25.88191,"volume":102.19000244140625},{"timestamp":1742381520000,"open":25.88191,"high":25.88356,"low":25.87986,"close":25.87986,"volume":134.42999267578125},{"timestamp":1742381580000,"open":25.88028,"high":25.8829,"low":25.87974,"close":25.8817,"volume":153.82000732421875},{"timestamp":1742381640000,"open":25.88169,"high":25.88326,"low":25.87989,"close":25.88235,"volume":134.47999572753906},{"timestamp":1742381700000,"open":25.88231,"high":25.88583,"low":25.88194,"close":25.88521,"volume":141.24000549316406},{"timestamp":1742381760000,"open":25.88561,"high":25.8866,"low":25.88377,"close":25.88415,"volume":149.91000366210938},{"timestamp":1742381820000,"open":25.88437,"high":25.88445,"low":25.882,"close":25.8822,"volume":150.17999267578125},{"timestamp":1742381880000,"open":25.88226,"high":25.88295,"low":25.8811,"close":25.88179,"volume":157.75999450683594},{"timestamp":1742381940000,"open":25.8818,"high":25.8818,"low":25.87657,"close":25.87657,"volume":114.30000305175781},{"timestamp":1742382000000,"open":25.87645,"high":25.88015,"low":25.87637,"close":25.8771,"volume":110.91000366210938},{"timestamp":1742382060000,"open":25.87701,"high":25.8771,"low":25.86992,"close":25.87029,"volume":126.7300033569336},{"timestamp":1742382120000,"open":25.87049,"high":25.87049,"low":25.86682,"close":25.87001,"volume":141.97999572753906},{"timestamp":1742382180000,"open":25.86999,"high":25.87421,"low":25.86998,"close":25.8727,"volume":50.2599983215332},{"timestamp":1742382240000,"open":25.8733,"high":25.87397,"low":25.87129,"close":25.87142,"volume":94.37000274658203},{"timestamp":1742382300000,"open":25.87163,"high":25.8989,"low":25.86962,"close":25.88825,"volume":103.73999786376953},{"timestamp":1742382360000,"open":25.88814,"high":25.89313,"low":25.88631,"close":25.88702,"volume":119.02999877929688},{"timestamp":1742382420000,"open":25.88699,"high":25.88718,"low":25.87839,"close":25.88002,"volume":120.68000030517578},{"timestamp":1742382480000,"open":25.87964,"high":25.88265,"low":25.87964,"close":25.88264,"volume":82.73999786376953},{"timestamp":1742382540000,"open":25.88227,"high":25.88227,"low":25.87547,"close":25.87958,"volume":126.3499984741211},{"timestamp":1742382600000,"open":25.87956,"high":25.8796,"low":25.87516,"close":25.87553,"volume":128.64999389648438},{"timestamp":1742382660000,"open":25.87549,"high":25.87689,"low":25.872,"close":25.87408,"volume":167.82000732421875},{"timestamp":1742382720000,"open":25.87409,"high":25.87472,"low":25.87193,"close":25.87238,"volume":200.4199981689453},{"timestamp":1742382780000,"open":25.87239,"high":25.8798,"low":25.87037,"close":25.87882,"volume":156.07000732421875},{"timestamp":1742382840000,"open":25.87855,"high":25.87874,"low":25.87373,"close":25.87629,"volume":203.17999267578125},{"timestamp":1742382900000,"open":25.87615,"high":25.88587,"low":25.87613,"close":25.88409,"volume":219.89999389648438},{"timestamp":1742382960000,"open":25.8839,"high":25.88399,"low":25.87943,"close":25.87991,"volume":183.60000610351562},{"timestamp":1742383020000,"open":25.88032,"high":25.88412,"low":25.87966,"close":25.88275,"volume":130.52000427246094},{"timestamp":1742383080000,"open":25.88274,"high":25.88757,"low":25.8812,"close":25.88257,"volume":181.67999267578125},{"timestamp":1742383140000,"open":25.8825,"high":25.8825,"low":25.87541,"close":25.87541,"volume":211.8000030517578},{"timestamp":1742383200000,"open":25.87521,"high":25.8793,"low":25.87207,"close":25.87406,"volume":141.5},{"timestamp":1742383260000,"open":25.87406,"high":25.88357,"low":25.87406,"close":25.88266,"volume":105.83000183105469},{"timestamp":1742383320000,"open":25.88272,"high":25.88272,"low":25.87767,"close":25.88025,"volume":65.86000061035156},{"timestamp":1742383380000,"open":25.87985,"high":25.88585,"low":25.87809,"close":25.88212,"volume":127.9800033569336},{"timestamp":1742383440000,"open":25.88214,"high":25.88327,"low":25.88067,"close":25.8818,"volume":93.87000274658203},{"timestamp":1742383500000,"open":25.88165,"high":25.88378,"low":25.8813,"close":25.88353,"volume":138.61000061035156},{"timestamp":1742383560000,"open":25.88354,"high":25.89177,"low":25.88204,"close":25.88963,"volume":130.9199981689453},{"timestamp":1742383620000,"open":25.88956,"high":25.89813,"low":25.88952,"close":25.89786,"volume":209.3800048828125},{"timestamp":1742383680000,"open":25.89764,"high":25.89784,"low":25.89437,"close":25.89514,"volume":160.4499969482422},{"timestamp":1742383740000,"open":25.89553,"high":25.89561,"low":25.89357,"close":25.89475,"volume":130.72000122070312},{"timestamp":1742383800000,"open":25.89477,"high":25.89499,"low":25.88125,"close":25.8821,"volume":121.4800033569336},{"timestamp":1742383860000,"open":25.88205,"high":25.88529,"low":25.88176,"close":25.88267,"volume":76.0199966430664},{"timestamp":1742383920000,"open":25.88307,"high":25.89014,"low":25.87854,"close":25.87854,"volume":95.9800033569336},{"timestamp":1742383980000,"open":25.87854,"high":25.88174,"low":25.87746,"close":25.87908,"volume":126.04000091552734},{"timestamp":1742384040000,"open":25.87906,"high":25.88413,"low":25.87904,"close":25.88341,"volume":128.64999389648438},{"timestamp":1742384100000,"open":25.88299,"high":25.88588,"low":25.88146,"close":25.88326,"volume":99.5999984741211},{"timestamp":1742384160000,"open":25.88326,"high":25.88367,"low":25.88106,"close":25.88186,"volume":76.91999816894531},{"timestamp":1742384220000,"open":25.88186,"high":25.88366,"low":25.88126,"close":25.88222,"volume":70.12999725341797},{"timestamp":1742384280000,"open":25.882,"high":25.8831,"low":25.87456,"close":25.87557,"volume":130.9499969482422},{"timestamp":1742384340000,"open":25.87517,"high":25.8758,"low":25.87283,"close":25.87459,"volume":62.540000915527344},{"timestamp":1742384400000,"open":25.87453,"high":25.88153,"low":25.87422,"close":25.87851,"volume":53.47999954223633},{"timestamp":1742384460000,"open":25.87844,"high":25.8804,"low":25.87799,"close":25.87858,"volume":56.849998474121094},{"timestamp":1742384520000,"open":25.87857,"high":25.87857,"low":25.8712,"close":25.87564,"volume":84.58000183105469},{"timestamp":1742384580000,"open":25.87644,"high":25.87844,"low":25.87512,"close":25.87797,"volume":74.12999725341797},{"timestamp":1742384640000,"open":25.87795,"high":25.8825,"low":25.87721,"close":25.87803,"volume":161.11000061035156},{"timestamp":1742384700000,"open":25.87807,"high":25.88017,"low":25.87701,"close":25.87892,"volume":101.81999969482422},{"timestamp":1742384760000,"open":25.87879,"high":25.88202,"low":25.87855,"close":25.87855,"volume":113.38999938964844},{"timestamp":1742384820000,"open":25.87854,"high":25.88113,"low":25.87693,"close":25.87789,"volume":104.69000244140625},{"timestamp":1742384880000,"open":25.87756,"high":25.87872,"low":25.87743,"close":25.87775,"volume":144.8300018310547},{"timestamp":1742384940000,"open":25.87786,"high":25.87957,"low":25.87175,"close":25.87269,"volume":129.14999389648438},{"timestamp":1742385000000,"open":25.87265,"high":25.87382,"low":25.8694,"close":25.87228,"volume":136.1699981689453},{"timestamp":1742385060000,"open":25.87273,"high":25.87988,"low":25.87273,"close":25.87773,"volume":140.99000549316406},{"timestamp":1742385120000,"open":25.87768,"high":25.88032,"low":25.87733,"close":25.87969,"volume":181.47999572753906},{"timestamp":1742385180000,"open":25.87984,"high":25.88139,"low":25.87883,"close":25.87994,"volume":214.27000427246094},{"timestamp":1742385240000,"open":25.8799,"high":25.88308,"low":25.87683,"close":25.87722,"volume":193.0500030517578},{"timestamp":1742385300000,"open":25.87717,"high":25.88157,"low":25.87588,"close":25.88097,"volume":150.9499969482422},{"timestamp":1742385360000,"open":25.8814,"high":25.90544,"low":25.87916,"close":25.89477,"volume":213.66000366210938},{"timestamp":1742385420000,"open":25.89458,"high":25.89458,"low":25.87684,"close":25.87833,"volume":237.02000427246094},{"timestamp":1742385480000,"open":25.87856,"high":25.88118,"low":25.87154,"close":25.88035,"volume":215.94000244140625},{"timestamp":1742385540000,"open":25.88055,"high":25.88161,"low":25.877,"close":25.87819,"volume":169.1699981689453},{"timestamp":1742385600000,"open":25.8782,"high":25.88153,"low":25.87462,"close":25.87513,"volume":145.50999450683594},{"timestamp":1742385660000,"open":25.8751,"high":25.88165,"low":25.87254,"close":25.87324,"volume":207.22999572753906},{"timestamp":1742385720000,"open":25.87322,"high":25.87798,"low":25.87224,"close":25.8729,"volume":125.19999694824219},{"timestamp":1742385780000,"open":25.87165,"high":25.87189,"low":25.86883,"close":25.87024,"volume":153.4600067138672},{"timestamp":1742385840000,"open":25.87025,"high":25.87084,"low":25.8675,"close":25.86844,"volume":122.69999694824219},{"timestamp":1742385900000,"open":25.8684,"high":25.8751,"low":25.86783,"close":25.87277,"volume":160.2100067138672},{"timestamp":1742385960000,"open":25.87292,"high":25.87816,"low":25.87292,"close":25.87698,"volume":89.30999755859375},{"timestamp":1742386020000,"open":25.87709,"high":25.88543,"low":25.87534,"close":25.88364,"volume":152.22999572753906},{"timestamp":1742386080000,"open":25.88356,"high":25.88838,"low":25.88263,"close":25.88683,"volume":68.05999755859375},{"timestamp":1742386140000,"open":25.88675,"high":25.8911,"low":25.88494,"close":25.88681,"volume":85.72000122070312},{"timestamp":1742386200000,"open":25.88676,"high":25.89194,"low":25.88676,"close":25.88814,"volume":107.36000061035156},{"timestamp":1742386260000,"open":25.88904,"high":25.88904,"low":25.88174,"close":25.88485,"volume":130.16000366210938},{"timestamp":1742386320000,"open":25.88469,"high":25.88728,"low":25.88283,"close":25.88355,"volume":77.16999816894531},{"timestamp":1742386380000,"open":25.88355,"high":25.88487,"low":25.87965,"close":25.88055,"volume":179.94000244140625},{"timestamp":1742386440000,"open":25.88042,"high":25.88236,"low":25.87521,"close":25.87521,"volume":66.62000274658203},{"timestamp":1742386500000,"open":25.8753,"high":25.87713,"low":25.87407,"close":25.87515,"volume":148.27999877929688},{"timestamp":1742386560000,"open":25.87594,"high":25.87702,"low":25.87519,"close":25.87664,"volume":107.18000030517578},{"timestamp":1742386620000,"open":25.87672,"high":25.88208,"low":25.87598,"close":25.88202,"volume":57.369998931884766},{"timestamp":1742386680000,"open":25.88225,"high":25.88864,"low":25.88225,"close":25.88722,"volume":130.6699981689453},{"timestamp":1742386740000,"open":25.88737,"high":25.89066,"low":25.88498,"close":25.89063,"volume":88.6500015258789},{"timestamp":1742386800000,"open":25.89081,"high":25.90074,"low":25.89028,"close":25.90034,"volume":124.94999694824219},{"timestamp":1742386860000,"open":25.90054,"high":25.90085,"low":25.89577,"close":25.89748,"volume":126.37000274658203},{"timestamp":1742386920000,"open":25.89725,"high":25.90302,"low":25.89715,"close":25.89781,"volume":82.51000213623047},{"timestamp":1742386980000,"open":25.8978,"high":25.90042,"low":25.8965,"close":25.8967,"volume":97.66000366210938},{"timestamp":1742387040000,"open":25.89669,"high":25.90028,"low":25.89513,"close":25.89742,"volume":78.8499984741211},{"timestamp":1742387100000,"open":25.89681,"high":25.89701,"low":25.89232,"close":25.89413,"volume":86.54000091552734},{"timestamp":1742387160000,"open":25.89395,"high":25.89656,"low":25.87741,"close":25.87852,"volume":215.97999572753906},{"timestamp":1742387220000,"open":25.87819,"high":25.87978,"low":25.87409,"close":25.87465,"volume":189.4199981689453},{"timestamp":1742387280000,"open":25.87497,"high":25.87497,"low":25.87155,"close":25.87275,"volume":134.8300018310547},{"timestamp":1742387340000,"open":25.87274,"high":25.87444,"low":25.86904,"close":25.87061,"volume":111.91000366210938},{"timestamp":1742387400000,"open":25.87156,"high":25.87156,"low":25.86499,"close":25.86756,"volume":153.1300048828125},{"timestamp":1742387460000,"open":25.86776,"high":25.86992,"low":25.86524,"close":25.8675,"volume":88.30000305175781},{"timestamp":1742387520000,"open":25.8675,"high":25.87361,"low":25.86535,"close":25.86555,"volume":112.69999694824219},{"timestamp":1742387580000,"open":25.86596,"high":25.86898,"low":25.86569,"close":25.86898,"volume":82.69999694824219},{"timestamp":1742387640000,"open":25.86898,"high":25.87119,"low":25.86879,"close":25.87118,"volume":76.68000030517578},{"timestamp":1742387700000,"open":25.87118,"high":25.87317,"low":25.86978,"close":25.86979,"volume":100.94999694824219},{"timestamp":1742387760000,"open":25.87019,"high":25.87378,"low":25.86969,"close":25.87307,"volume":109.04000091552734},{"timestamp":1742387820000,"open":25.87367,"high":25.87874,"low":25.87307,"close":25.87447,"volume":138.9600067138672},{"timestamp":1742387880000,"open":25.87427,"high":25.88186,"low":25.87366,"close":25.88106,"volume":132.42999267578125},{"timestamp":1742387940000,"open":25.88086,"high":25.88361,"low":25.87906,"close":25.88079,"volume":126.30999755859375},{"timestamp":1742388000000,"open":25.88079,"high":25.89283,"low":25.87948,"close":25.89206,"volume":158.3300018310547},{"timestamp":1742388060000,"open":25.89186,"high":25.89186,"low":25.88662,"close":25.88774,"volume":74.86000061035156},{"timestamp":1742388120000,"open":25.88814,"high":25.89053,"low":25.88389,"close":25.88392,"volume":142.0800018310547},{"timestamp":1742388180000,"open":25.88393,"high":25.88393,"low":25.8785,"close":25.87935,"volume":141.75},{"timestamp":1742388240000,"open":25.87927,"high":25.88026,"low":25.8711,"close":25.87895,"volume":149.30999755859375},{"timestamp":1742388300000,"open":25.87895,"high":25.88694,"low":25.87425,"close":25.8843,"volume":167.5399932861328},{"timestamp":1742388360000,"open":25.8843,"high":25.88547,"low":25.87822,"close":25.8787,"volume":108.97000122070312},{"timestamp":1742388420000,"open":25.8787,"high":25.88206,"low":25.87727,"close":25.88145,"volume":155.0500030517578},{"timestamp":1742388480000,"open":25.88145,"high":25.88346,"low":25.88086,"close":25.88345,"volume":126.4800033569336},{"timestamp":1742388540000,"open":25.88345,"high":25.88406,"low":25.87147,"close":25.87147,"volume":144.5},{"timestamp":1742388600000,"open":25.87087,"high":25.87477,"low":25.86604,"close":25.87167,"volume":180.07000732421875},{"timestamp":1742388660000,"open":25.87108,"high":25.87568,"low":25.87102,"close":25.87347,"volume":72.44000244140625},{"timestamp":1742388720000,"open":25.87307,"high":25.87467,"low":25.87108,"close":25.87447,"volume":63.90999984741211},{"timestamp":1742388780000,"open":25.87427,"high":25.87827,"low":25.86956,"close":25.87032,"volume":114.30999755859375},{"timestamp":1742388840000,"open":25.87033,"high":25.87037,"low":25.86303,"close":25.8649,"volume":165.33999633789062},{"timestamp":1742388900000,"open":25.86488,"high":25.86777,"low":25.86161,"close":25.86499,"volume":161.82000732421875},{"timestamp":1742388960000,"open":25.86532,"high":25.86566,"low":25.86172,"close":25.86269,"volume":187.77999877929688},{"timestamp":1742389020000,"open":25.86228,"high":25.8654,"low":25.85839,"close":25.85839,"volume":163.6699981689453},{"timestamp":1742389080000,"open":25.85839,"high":25.86171,"low":25.85031,"close":25.86151,"volume":126.05999755859375},{"timestamp":1742389140000,"open":25.86212,"high":25.8643,"low":25.8584,"close":25.86111,"volume":132},{"timestamp":1742389200000,"open":25.86151,"high":25.86663,"low":25.85761,"close":25.85792,"volume":163.7899932861328},{"timestamp":1742389260000,"open":25.85812,"high":25.86169,"low":25.85754,"close":25.85964,"volume":189.05999755859375},{"timestamp":1742389320000,"open":25.85983,"high":25.8624,"low":25.85628,"close":25.85845,"volume":156.00999450683594},{"timestamp":1742389380000,"open":25.85842,"high":25.86383,"low":25.85675,"close":25.85772,"volume":133.57000732421875},{"timestamp":1742389440000,"open":25.85752,"high":25.86071,"low":25.847,"close":25.84751,"volume":158.02999877929688},{"timestamp":1742389500000,"open":25.84691,"high":25.84803,"low":25.84459,"close":25.84802,"volume":135.35000610351562},{"timestamp":1742389560000,"open":25.84796,"high":25.84796,"low":25.83958,"close":25.84557,"volume":183.3699951171875},{"timestamp":1742389620000,"open":25.84557,"high":25.84602,"low":25.84228,"close":25.84308,"volume":117.1500015258789},{"timestamp":1742389680000,"open":25.8431,"high":25.84382,"low":25.83643,"close":25.83643,"volume":134.0500030517578},{"timestamp":1742389740000,"open":25.83644,"high":25.83773,"low":25.83175,"close":25.83617,"volume":177.1699981689453},{"timestamp":1742389800000,"open":25.83607,"high":25.8379,"low":25.83208,"close":25.8379,"volume":210.7100067138672},{"timestamp":1742389860000,"open":25.83746,"high":25.84177,"low":25.83519,"close":25.83918,"volume":151.60000610351562},{"timestamp":1742389920000,"open":25.83917,"high":25.83958,"low":25.83359,"close":25.83359,"volume":75.23999786376953},{"timestamp":1742389980000,"open":25.83359,"high":25.83539,"low":25.8311,"close":25.8313,"volume":44.22999954223633},{"timestamp":1742390040000,"open":25.83071,"high":25.8317,"low":25.82751,"close":25.8311,"volume":43.9900016784668},{"timestamp":1742390100000,"open":25.83054,"high":25.83278,"low":25.83004,"close":25.83277,"volume":119.26000213623047},{"timestamp":1742390160000,"open":25.83266,"high":25.8402,"low":25.83197,"close":25.83852,"volume":141.85000610351562},{"timestamp":1742390220000,"open":25.83855,"high":25.84016,"low":25.83498,"close":25.83797,"volume":126.0199966430664},{"timestamp":1742390280000,"open":25.83836,"high":25.83836,"low":25.83577,"close":25.83712,"volume":62.93000030517578},{"timestamp":1742390340000,"open":25.83752,"high":25.84781,"low":25.83684,"close":25.84668,"volume":75.45999908447266},{"timestamp":1742390400000,"open":25.84645,"high":25.84645,"low":25.84016,"close":25.84163,"volume":147.52999877929688},{"timestamp":1742390460000,"open":25.84163,"high":25.84469,"low":25.83482,"close":25.83576,"volume":159.27999877929688},{"timestamp":1742390520000,"open":25.83599,"high":25.84482,"low":25.83475,"close":25.84141,"volume":106.5999984741211},{"timestamp":1742390580000,"open":25.84139,"high":25.84531,"low":25.84087,"close":25.84453,"volume":145.4600067138672},{"timestamp":1742390640000,"open":25.84453,"high":25.85074,"low":25.83898,"close":25.83909,"volume":154.9600067138672},{"timestamp":1742390700000,"open":25.83849,"high":25.85126,"low":25.83842,"close":25.85126,"volume":130.02000427246094},{"timestamp":1742390760000,"open":25.85126,"high":25.86063,"low":25.84897,"close":25.85797,"volume":214.52000427246094},{"timestamp":1742390820000,"open":25.85757,"high":25.86899,"low":25.85655,"close":25.86536,"volume":160.69000244140625},{"timestamp":1742390880000,"open":25.86517,"high":25.86568,"low":25.8623,"close":25.8625,"volume":88.12999725341797},{"timestamp":1742390940000,"open":25.86264,"high":25.87062,"low":25.8607,"close":25.86907,"volume":143.3300018310547},{"timestamp":1742391000000,"open":25.86887,"high":25.87641,"low":25.86565,"close":25.86898,"volume":194.17999267578125},{"timestamp":1742391060000,"open":25.86932,"high":25.87111,"low":25.86549,"close":25.8706,"volume":163.52999877929688},{"timestamp":1742391120000,"open":25.87056,"high":25.87901,"low":25.86732,"close":25.879,"volume":172.50999450683594},{"timestamp":1742391180000,"open":25.87901,"high":25.88063,"low":25.87139,"close":25.87142,"volume":169.83999633789062},{"timestamp":1742391240000,"open":25.87147,"high":25.87592,"low":25.86931,"close":25.87549,"volume":191.83999633789062},{"timestamp":1742391300000,"open":25.87562,"high":25.88339,"low":25.87452,"close":25.87988,"volume":153.5800018310547},{"timestamp":1742391360000,"open":25.87972,"high":25.88035,"low":25.87551,"close":25.87551,"volume":157.80999755859375},{"timestamp":1742391420000,"open":25.87557,"high":25.87612,"low":25.87331,"close":25.874,"volume":127.9800033569336},{"timestamp":1742391480000,"open":25.87356,"high":25.88457,"low":25.87247,"close":25.88354,"volume":152.47999572753906},{"timestamp":1742391540000,"open":25.88327,"high":25.88584,"low":25.88012,"close":25.88465,"volume":163.60000610351562},{"timestamp":1742391600000,"open":25.88465,"high":25.8893,"low":25.88075,"close":25.88334,"volume":155.3000030517578},{"timestamp":1742391660000,"open":25.88354,"high":25.88627,"low":25.87637,"close":25.87657,"volume":139.41000366210938},{"timestamp":1742391720000,"open":25.87659,"high":25.87699,"low":25.86725,"close":25.86962,"volume":148.05999755859375},{"timestamp":1742391780000,"open":25.86971,"high":25.89919,"low":25.86895,"close":25.8958,"volume":165.05999755859375},{"timestamp":1742391840000,"open":25.89558,"high":25.89823,"low":25.89176,"close":25.89352,"volume":210.35000610351562},{"timestamp":1742391900000,"open":25.8935,"high":25.90202,"low":25.89336,"close":25.90202,"volume":151.1300048828125},{"timestamp":1742391960000,"open":25.90238,"high":25.90448,"low":25.89744,"close":25.90285,"volume":176.86000061035156},{"timestamp":1742392020000,"open":25.90308,"high":25.90886,"low":25.90233,"close":25.90886,"volume":182.17999267578125},{"timestamp":1742392080000,"open":25.90906,"high":25.91601,"low":25.90827,"close":25.9114,"volume":184.83999633789062},{"timestamp":1742392140000,"open":25.91146,"high":25.91736,"low":25.9105,"close":25.9163,"volume":168.88999938964844},{"timestamp":1742392200000,"open":25.91637,"high":25.92018,"low":25.91637,"close":25.92018,"volume":161.39999389648438},{"timestamp":1742392260000,"open":25.92058,"high":25.92059,"low":25.91116,"close":25.91248,"volume":140.67999267578125},{"timestamp":1742392320000,"open":25.91248,"high":25.91248,"low":25.90729,"close":25.90975,"volume":158.6300048828125},{"timestamp":1742392380000,"open":25.90974,"high":25.9105,"low":25.90198,"close":25.90258,"volume":162.5800018310547},{"timestamp":1742392440000,"open":25.90259,"high":25.91569,"low":25.90035,"close":25.9108,"volume":186.94000244140625},{"timestamp":1742392500000,"open":25.91078,"high":25.91988,"low":25.90747,"close":25.91845,"volume":209.7100067138672},{"timestamp":1742392560000,"open":25.91846,"high":25.92211,"low":25.91749,"close":25.92002,"volume":106.2699966430664},{"timestamp":1742392620000,"open":25.92102,"high":25.92444,"low":25.91469,"close":25.91792,"volume":153.42999267578125},{"timestamp":1742392680000,"open":25.91832,"high":25.91852,"low":25.90252,"close":25.90459,"volume":226.5399932861328},{"timestamp":1742392740000,"open":25.90417,"high":25.90769,"low":25.90041,"close":25.90265,"volume":218.17999267578125},{"timestamp":1742392800000,"open":25.90217,"high":25.90217,"low":25.89002,"close":25.89306,"volume":167.89999389648438},{"timestamp":1742392860000,"open":25.89305,"high":25.89763,"low":25.89058,"close":25.89705,"volume":178.6199951171875},{"timestamp":1742392920000,"open":25.89705,"high":25.90279,"low":25.89689,"close":25.9021,"volume":164.50999450683594},{"timestamp":1742392980000,"open":25.90209,"high":25.9038,"low":25.90012,"close":25.9038,"volume":122.12000274658203},{"timestamp":1742393040000,"open":25.9034,"high":25.9056,"low":25.89591,"close":25.9036,"volume":161.7899932861328},{"timestamp":1742393100000,"open":25.904,"high":25.91115,"low":25.9028,"close":25.90485,"volume":116.80999755859375},{"timestamp":1742393160000,"open":25.90514,"high":25.91533,"low":25.90391,"close":25.9153,"volume":180.58999633789062},{"timestamp":1742393220000,"open":25.91529,"high":25.91722,"low":25.90999,"close":25.91034,"volume":184.72999572753906},{"timestamp":1742393280000,"open":25.91031,"high":25.91498,"low":25.90959,"close":25.91197,"volume":129.16000366210938},{"timestamp":1742393340000,"open":25.91196,"high":25.91853,"low":25.91156,"close":25.91565,"volume":90.62999725341797},{"timestamp":1742393400000,"open":25.91605,"high":25.92144,"low":25.91234,"close":25.91368,"volume":174.5399932861328},{"timestamp":1742393460000,"open":25.91285,"high":25.91285,"low":25.90679,"close":25.90754,"volume":117.81999969482422},{"timestamp":1742393520000,"open":25.90734,"high":25.91732,"low":25.90694,"close":25.91709,"volume":117.9000015258789},{"timestamp":1742393580000,"open":25.91702,"high":25.92415,"low":25.91679,"close":25.92089,"volume":138.6699981689453},{"timestamp":1742393640000,"open":25.92088,"high":25.93074,"low":25.91824,"close":25.92916,"volume":175.94000244140625},{"timestamp":1742393700000,"open":25.92874,"high":25.94032,"low":25.92874,"close":25.94032,"volume":135.3300018310547},{"timestamp":1742393760000,"open":25.94029,"high":25.94532,"low":25.93622,"close":25.94532,"volume":159.64999389648438},{"timestamp":1742393820000,"open":25.94532,"high":25.95815,"low":25.94492,"close":25.95683,"volume":163.27999877929688},{"timestamp":1742393880000,"open":25.957,"high":25.9672,"low":25.95479,"close":25.96457,"volume":207.38999938964844},{"timestamp":1742393940000,"open":25.96457,"high":25.96517,"low":25.95089,"close":25.95313,"volume":118.37999725341797},{"timestamp":1742394000000,"open":25.95317,"high":25.95323,"low":25.94476,"close":25.94738,"volume":151.49000549316406},{"timestamp":1742394060000,"open":25.94758,"high":25.95392,"low":25.93622,"close":25.93972,"volume":177.13999938964844},{"timestamp":1742394120000,"open":25.93959,"high":25.94516,"low":25.9394,"close":25.9394,"volume":154.1300048828125},{"timestamp":1742394180000,"open":25.93906,"high":25.94589,"low":25.93906,"close":25.9406,"volume":145.74000549316406},{"timestamp":1742394240000,"open":25.94019,"high":25.941,"low":25.93162,"close":25.93162,"volume":212.75},{"timestamp":1742394300000,"open":25.93222,"high":25.93235,"low":25.9245,"close":25.92704,"volume":162.08999633789062},{"timestamp":1742394360000,"open":25.92724,"high":25.93122,"low":25.92626,"close":25.92646,"volume":114.58000183105469},{"timestamp":1742394420000,"open":25.92646,"high":25.94188,"low":25.92646,"close":25.93958,"volume":164.72999572753906},{"timestamp":1742394480000,"open":25.93953,"high":25.94198,"low":25.93823,"close":25.93951,"volume":154.4199981689453},{"timestamp":1742394540000,"open":25.93929,"high":25.94892,"low":25.93923,"close":25.94736,"volume":159.36000061035156},{"timestamp":1742394600000,"open":25.94767,"high":25.95572,"low":25.94731,"close":25.9552,"volume":202.72999572753906},{"timestamp":1742394660000,"open":25.95503,"high":25.95678,"low":25.94998,"close":25.95138,"volume":165.6199951171875},{"timestamp":1742394720000,"open":25.95138,"high":25.95271,"low":25.94941,"close":25.95231,"volume":78.26000213623047},{"timestamp":1742394780000,"open":25.95231,"high":25.9558,"low":25.95171,"close":25.954,"volume":100.51000213623047},{"timestamp":1742394840000,"open":25.954,"high":25.95606,"low":25.95121,"close":25.95261,"volume":94.13999938964844},{"timestamp":1742394900000,"open":25.95257,"high":25.9562,"low":25.94861,"close":25.94861,"volume":123.61000061035156},{"timestamp":1742394960000,"open":25.94857,"high":25.94857,"low":25.94272,"close":25.9431,"volume":152.5500030517578},{"timestamp":1742395020000,"open":25.9435,"high":25.94364,"low":25.93649,"close":25.93689,"volume":127.41000366210938},{"timestamp":1742395080000,"open":25.93628,"high":25.93979,"low":25.9329,"close":25.93574,"volume":159.1999969482422},{"timestamp":1742395140000,"open":25.93582,"high":25.93844,"low":25.92433,"close":25.92706,"volume":144.42999267578125},{"timestamp":1742395200000,"open":25.92719,"high":25.92965,"low":25.92426,"close":25.92481,"volume":100.41000366210938},{"timestamp":1742395260000,"open":25.92511,"high":25.92669,"low":25.92173,"close":25.9235,"volume":119.08999633789062},{"timestamp":1742395320000,"open":25.92324,"high":25.92615,"low":25.91942,"close":25.92063,"volume":147.05999755859375},{"timestamp":1742395380000,"open":25.92063,"high":25.93088,"low":25.91887,"close":25.93006,"volume":102.91000366210938},{"timestamp":1742395440000,"open":25.93008,"high":25.94201,"low":25.93006,"close":25.94159,"volume":183},{"timestamp":1742395500000,"open":25.94146,"high":25.94627,"low":25.94051,"close":25.94541,"volume":164.4600067138672},{"timestamp":1742395560000,"open":25.94521,"high":25.94613,"low":25.93818,"close":25.93985,"volume":158.5},{"timestamp":1742395620000,"open":25.93966,"high":25.94027,"low":25.93296,"close":25.93995,"volume":168.52999877929688},{"timestamp":1742395680000,"open":25.93995,"high":25.944,"low":25.93545,"close":25.93811,"volume":240.13999938964844},{"timestamp":1742395740000,"open":25.93805,"high":25.94184,"low":25.93665,"close":25.94123,"volume":74.12999725341797},{"timestamp":1742395800000,"open":25.94163,"high":25.94325,"low":25.93544,"close":25.93868,"volume":145.07000732421875},{"timestamp":1742395860000,"open":25.93885,"high":25.94075,"low":25.93593,"close":25.93621,"volume":171.55999755859375},{"timestamp":1742395920000,"open":25.93609,"high":25.93744,"low":25.92497,"close":25.92762,"volume":216.49000549316406},{"timestamp":1742395980000,"open":25.92762,"high":25.93203,"low":25.92455,"close":25.92487,"volume":165.10000610351562},{"timestamp":1742396040000,"open":25.92443,"high":25.93129,"low":25.92125,"close":25.93071,"volume":246.89999389648438},{"timestamp":1742396100000,"open":25.93071,"high":25.94094,"low":25.93003,"close":25.94039,"volume":240.32000732421875},{"timestamp":1742396160000,"open":25.94039,"high":25.94148,"low":25.93578,"close":25.93739,"volume":232.4600067138672},{"timestamp":1742396220000,"open":25.93739,"high":25.94734,"low":25.93501,"close":25.94734,"volume":269.989990234375},{"timestamp":1742396280000,"open":25.94695,"high":25.94729,"low":25.94307,"close":25.9448,"volume":311.7900085449219},{"timestamp":1742396340000,"open":25.94545,"high":25.94579,"low":25.93708,"close":25.93801,"volume":255.9600067138672},{"timestamp":1742396400000,"open":25.93821,"high":25.94532,"low":25.93759,"close":25.94228,"volume":241.36000061035156},{"timestamp":1742396460000,"open":25.94222,"high":25.94293,"low":25.93293,"close":25.93445,"volume":232.97999572753906},{"timestamp":1742396520000,"open":25.93405,"high":25.93466,"low":25.92805,"close":25.93439,"volume":279.2900085449219},{"timestamp":1742396580000,"open":25.93444,"high":25.93908,"low":25.93307,"close":25.93891,"volume":184.30999755859375},{"timestamp":1742396640000,"open":25.9387,"high":25.93946,"low":25.93227,"close":25.93248,"volume":128.5500030517578},{"timestamp":1742396700000,"open":25.93187,"high":25.93348,"low":25.92637,"close":25.92791,"volume":127.52999877929688},{"timestamp":1742396760000,"open":25.92798,"high":25.92827,"low":25.91792,"close":25.91874,"volume":133.08999633789062},{"timestamp":1742396820000,"open":25.91864,"high":25.92047,"low":25.91589,"close":25.91823,"volume":96.11000061035156},{"timestamp":1742396880000,"open":25.91855,"high":25.91985,"low":25.91531,"close":25.91765,"volume":160.44000244140625},{"timestamp":1742396940000,"open":25.91755,"high":25.9189,"low":25.91241,"close":25.91266,"volume":184.36000061035156},{"timestamp":1742397000000,"open":25.91246,"high":25.92016,"low":25.91092,"close":25.91925,"volume":181.32000732421875},{"timestamp":1742397060000,"open":25.91929,"high":25.91936,"low":25.91191,"close":25.91499,"volume":164.66000366210938},{"timestamp":1742397120000,"open":25.91501,"high":25.92309,"low":25.91372,"close":25.92289,"volume":132.47000122070312},{"timestamp":1742397180000,"open":25.9229,"high":25.92516,"low":25.92168,"close":25.92334,"volume":151.9600067138672},{"timestamp":1742397240000,"open":25.92354,"high":25.93501,"low":25.92319,"close":25.9317,"volume":190.32000732421875},{"timestamp":1742397300000,"open":25.9317,"high":25.93232,"low":25.9293,"close":25.93148,"volume":78.8499984741211},{"timestamp":1742397360000,"open":25.93238,"high":25.93625,"low":25.9319,"close":25.93625,"volume":115.2300033569336},{"timestamp":1742397420000,"open":25.93625,"high":25.93932,"low":25.93469,"close":25.93636,"volume":143.6999969482422},{"timestamp":1742397480000,"open":25.94,"high":25.95906,"low":25.93824,"close":25.95718,"volume":216.39999389648438},{"timestamp":1742397540000,"open":25.95718,"high":25.96783,"low":25.95548,"close":25.95635,"volume":136.00999450683594},{"timestamp":1742397600000,"open":25.95639,"high":25.95992,"low":25.95206,"close":25.95915,"volume":152.3000030517578},{"timestamp":1742397660000,"open":25.95949,"high":25.96191,"low":25.95629,"close":25.95782,"volume":146.9199981689453},{"timestamp":1742397720000,"open":25.95795,"high":25.95933,"low":25.95662,"close":25.95832,"volume":122.72000122070312},{"timestamp":1742397780000,"open":25.95843,"high":25.96174,"low":25.95553,"close":25.95567,"volume":143.58999633789062},{"timestamp":1742397840000,"open":25.95564,"high":25.95691,"low":25.94846,"close":25.94957,"volume":170.97000122070312},{"timestamp":1742397900000,"open":25.94933,"high":25.95177,"low":25.94391,"close":25.94895,"volume":100.69999694824219},{"timestamp":1742397960000,"open":25.94895,"high":25.95162,"low":25.94365,"close":25.94501,"volume":171.72999572753906},{"timestamp":1742398020000,"open":25.94487,"high":25.95148,"low":25.94449,"close":25.95069,"volume":128.2100067138672},{"timestamp":1742398080000,"open":25.95128,"high":25.95455,"low":25.94547,"close":25.95264,"volume":171.00999450683594},{"timestamp":1742398140000,"open":25.95266,"high":25.95536,"low":25.95188,"close":25.95409,"volume":170.97000122070312},{"timestamp":1742398200000,"open":25.95404,"high":25.95879,"low":25.952,"close":25.95533,"volume":164.6999969482422},{"timestamp":1742398260000,"open":25.95533,"high":25.9578,"low":25.95109,"close":25.95697,"volume":141.17999267578125},{"timestamp":1742398320000,"open":25.957,"high":25.96066,"low":25.95459,"close":25.95593,"volume":131.1699981689453},{"timestamp":1742398380000,"open":25.95595,"high":25.96397,"low":25.95211,"close":25.95236,"volume":176.41000366210938},{"timestamp":1742398440000,"open":25.95235,"high":25.97029,"low":25.95124,"close":25.96853,"volume":175.27000427246094},{"timestamp":1742398500000,"open":25.9688,"high":25.96891,"low":25.96209,"close":25.96565,"volume":153.35000610351562},{"timestamp":1742398560000,"open":25.96524,"high":25.97403,"low":25.96502,"close":25.97382,"volume":119.62000274658203},{"timestamp":1742398620000,"open":25.97383,"high":25.98045,"low":25.9719,"close":25.97975,"volume":117.66000366210938},{"timestamp":1742398680000,"open":25.97978,"high":25.98445,"low":25.97825,"close":25.9843,"volume":168.5},{"timestamp":1742398740000,"open":25.98432,"high":26.011,"low":25.98405,"close":26.00883,"volume":195.0399932861328},{"timestamp":1742398800000,"open":26.00881,"high":26.01836,"low":26.00081,"close":26.01805,"volume":203.6699981689453},{"timestamp":1742398860000,"open":26.01791,"high":26.0222,"low":26.01135,"close":26.01843,"volume":204.7899932861328},{"timestamp":1742398920000,"open":26.01863,"high":26.0195,"low":26.00742,"close":26.00742,"volume":194.8699951171875},{"timestamp":1742398980000,"open":26.00802,"high":26.00822,"low":25.99468,"close":25.99468,"volume":110.25},{"timestamp":1742399040000,"open":25.99468,"high":25.99769,"low":25.99098,"close":25.99117,"volume":75.5199966430664},{"timestamp":1742399100000,"open":25.99061,"high":26.00318,"low":25.98628,"close":26.00259,"volume":223.52000427246094},{"timestamp":1742399160000,"open":26.00298,"high":26.00389,"low":25.99873,"close":26.00108,"volume":179.69000244140625},{"timestamp":1742399220000,"open":26.00088,"high":26.0051,"low":25.99932,"close":26.00469,"volume":176.8000030517578},{"timestamp":1742399280000,"open":26.00468,"high":26.00468,"low":25.99929,"close":26.00179,"volume":238.4199981689453},{"timestamp":1742399340000,"open":26.00424,"high":26.01142,"low":26.00298,"close":26.01127,"volume":199.75},{"timestamp":1742399400000,"open":26.01132,"high":26.01206,"low":26.00549,"close":26.01206,"volume":143.1999969482422},{"timestamp":1742399460000,"open":26.01205,"high":26.01465,"low":26.00985,"close":26.00994,"volume":98.69999694824219},{"timestamp":1742399520000,"open":26.00994,"high":26.01973,"low":26.00976,"close":26.01954,"volume":129.47999572753906},{"timestamp":1742399580000,"open":26.01956,"high":26.02017,"low":26.00123,"close":26.00159,"volume":161.0500030517578},{"timestamp":1742399640000,"open":26.00158,"high":26.0055,"low":25.99962,"close":26.00352,"volume":123.58000183105469},{"timestamp":1742399700000,"open":26.00352,"high":26.00773,"low":26.00352,"close":26.00411,"volume":123.43000030517578},{"timestamp":1742399760000,"open":26.00413,"high":26.00452,"low":25.99912,"close":26.00017,"volume":158.6300048828125},{"timestamp":1742399820000,"open":26.00057,"high":26.00139,"low":25.99555,"close":25.99742,"volume":126.88999938964844},{"timestamp":1742399880000,"open":25.99742,"high":26.01138,"low":25.99621,"close":26.00784,"volume":189.41000366210938},{"timestamp":1742399940000,"open":26.00797,"high":26.01436,"low":26.00664,"close":26.01295,"volume":215.77000427246094},{"timestamp":1742400000000,"open":26.01414,"high":26.01499,"low":26.00839,"close":26.01034,"volume":142.82000732421875},{"timestamp":1742400060000,"open":26.01074,"high":26.01153,"low":26.00753,"close":26.00925,"volume":98.18000030517578},{"timestamp":1742400120000,"open":26.00925,"high":26.01729,"low":26.00869,"close":26.01646,"volume":129.1699981689453},{"timestamp":1742400180000,"open":26.01645,"high":26.02345,"low":26.01637,"close":26.02139,"volume":93.04000091552734},{"timestamp":1742400240000,"open":26.02162,"high":26.02603,"low":26.0191,"close":26.02216,"volume":138.47000122070312},{"timestamp":1742400300000,"open":26.02218,"high":26.02466,"low":26.02172,"close":26.02294,"volume":151.77999877929688},{"timestamp":1742400360000,"open":26.02295,"high":26.02925,"low":26.02196,"close":26.02912,"volume":168.27000427246094},{"timestamp":1742400420000,"open":26.02912,"high":26.03056,"low":26.02571,"close":26.02838,"volume":161.1199951171875},{"timestamp":1742400480000,"open":26.02828,"high":26.03071,"low":26.02621,"close":26.02946,"volume":118.12999725341797},{"timestamp":1742400540000,"open":26.02946,"high":26.0317,"low":26.0279,"close":26.02899,"volume":130.72999572753906},{"timestamp":1742400600000,"open":26.03055,"high":26.05002,"low":26.03055,"close":26.04981,"volume":218.4199981689453},{"timestamp":1742400660000,"open":26.0496,"high":26.0508,"low":26.04245,"close":26.04427,"volume":167.89999389648438},{"timestamp":1742400720000,"open":26.04427,"high":26.04427,"low":26.03772,"close":26.04001,"volume":179.13999938964844},{"timestamp":1742400780000,"open":26.0402,"high":26.04388,"low":26.04,"close":26.04249,"volume":157.86000061035156},{"timestamp":1742400840000,"open":26.04213,"high":26.0495,"low":26.03758,"close":26.04857,"volume":190.22000122070312},{"timestamp":1742400900000,"open":26.04878,"high":26.05889,"low":26.04634,"close":26.05889,"volume":179.25},{"timestamp":1742400960000,"open":26.05891,"high":26.06021,"low":26.04968,"close":26.054,"volume":222.8800048828125},{"timestamp":1742401020000,"open":26.05403,"high":26.05716,"low":26.05217,"close":26.05235,"volume":182.13999938964844},{"timestamp":1742401080000,"open":26.05235,"high":26.05235,"low":26.04381,"close":26.04381,"volume":89.97000122070312},{"timestamp":1742401140000,"open":26.04374,"high":26.0456,"low":26.0432,"close":26.0432,"volume":163.63999938964844},{"timestamp":1742401200000,"open":26.0432,"high":26.04514,"low":26.04299,"close":26.04322,"volume":90.62000274658203},{"timestamp":1742401260000,"open":26.04324,"high":26.04414,"low":26.04255,"close":26.04346,"volume":80.7699966430664},{"timestamp":1742401320000,"open":26.04347,"high":26.04387,"low":26.03496,"close":26.03497,"volume":72.51000213623047},{"timestamp":1742401380000,"open":26.03496,"high":26.03839,"low":26.03424,"close":26.03613,"volume":99.06999969482422},{"timestamp":1742401440000,"open":26.03611,"high":26.03613,"low":26.01912,"close":26.01912,"volume":202.41000366210938},{"timestamp":1742401500000,"open":26.01912,"high":26.02167,"low":26.01394,"close":26.01669,"volume":211.52999877929688},{"timestamp":1742401560000,"open":26.01589,"high":26.018,"low":26.01283,"close":26.01424,"volume":196.8699951171875},{"timestamp":1742401620000,"open":26.01494,"high":26.01626,"low":26.01357,"close":26.01522,"volume":186.25},{"timestamp":1742401680000,"open":26.01469,"high":26.01859,"low":26.01351,"close":26.01504,"volume":202.4499969482422},{"timestamp":1742401740000,"open":26.01504,"high":26.01663,"low":26.00962,"close":26.01146,"volume":142.63999938964844},{"timestamp":1742401800000,"open":26.01126,"high":26.013,"low":26.00531,"close":26.00668,"volume":168.22999572753906},{"timestamp":1742401860000,"open":26.00679,"high":26.00899,"low":26.00294,"close":26.00302,"volume":198.7100067138672},{"timestamp":1742401920000,"open":26.00282,"high":26.00752,"low":25.99626,"close":26.00016,"volume":206.0500030517578},{"timestamp":1742401980000,"open":26.00018,"high":26.01546,"low":26.00014,"close":26.00419,"volume":161.2100067138672},{"timestamp":1742402040000,"open":26.00238,"high":26.00332,"low":25.99547,"close":25.9991,"volume":193.3800048828125},{"timestamp":1742402100000,"open":25.9989,"high":26.00901,"low":25.9985,"close":26.00499,"volume":222.4600067138672},{"timestamp":1742402160000,"open":26.00499,"high":26.01045,"low":26.00437,"close":26.00945,"volume":121.37000274658203},{"timestamp":1742402220000,"open":26.00965,"high":26.01205,"low":26.00705,"close":26.01125,"volume":153.1300048828125},{"timestamp":1742402280000,"open":26.01145,"high":26.01517,"low":26.01065,"close":26.01336,"volume":59.0099983215332},{"timestamp":1742402340000,"open":26.01295,"high":26.01395,"low":26.00928,"close":26.01071,"volume":134.9499969482422},{"timestamp":1742402400000,"open":26.01031,"high":26.01139,"low":26.00144,"close":26.0019,"volume":146.05999755859375},{"timestamp":1742402460000,"open":26.00121,"high":26.00246,"low":25.99661,"close":26.00043,"volume":140.13999938964844},{"timestamp":1742402520000,"open":26.00088,"high":26.00265,"low":25.99847,"close":25.99867,"volume":113.29000091552734},{"timestamp":1742402580000,"open":25.99863,"high":25.99876,"low":25.9957,"close":25.99759,"volume":82.30000305175781},{"timestamp":1742402640000,"open":25.99748,"high":26.00356,"low":25.99356,"close":26.00199,"volume":121.29000091552734},{"timestamp":1742402700000,"open":26.00219,"high":26.00843,"low":26.00219,"close":26.00473,"volume":156.0399932861328},{"timestamp":1742402760000,"open":26.00471,"high":26.00792,"low":26.0039,"close":26.00434,"volume":78.43000030517578},{"timestamp":1742402820000,"open":26.00416,"high":26.00684,"low":26.00154,"close":26.00546,"volume":176.32000732421875},{"timestamp":1742402880000,"open":26.00581,"high":26.00693,"low":26.00414,"close":26.00655,"volume":152.44000244140625},{"timestamp":1742402940000,"open":26.00659,"high":26.01061,"low":26.00609,"close":26.01003,"volume":151.66000366210938},{"timestamp":1742403000000,"open":26.01002,"high":26.01818,"low":26.00968,"close":26.0135,"volume":197.00999450683594},{"timestamp":1742403060000,"open":26.01346,"high":26.01346,"low":26.00487,"close":26.00487,"volume":145.75999450683594},{"timestamp":1742403120000,"open":26.00532,"high":26.00725,"low":26.00325,"close":26.00375,"volume":158.08999633789062},{"timestamp":1742403180000,"open":26.00372,"high":26.00789,"low":26.00372,"close":26.00635,"volume":146.4199981689453},{"timestamp":1742403240000,"open":26.00636,"high":26.00748,"low":26.00501,"close":26.00609,"volume":119.5199966430664},{"timestamp":1742403300000,"open":26.00607,"high":26.00705,"low":26.00205,"close":26.00234,"volume":147.4199981689453},{"timestamp":1742403360000,"open":26.0021,"high":26.00226,"low":25.99321,"close":25.99631,"volume":165.6999969482422},{"timestamp":1742403420000,"open":25.99631,"high":26.00023,"low":25.99071,"close":25.99969,"volume":194.4199981689453},{"timestamp":1742403480000,"open":25.99967,"high":26.00441,"low":25.99836,"close":26.00437,"volume":168.14999389648438},{"timestamp":1742403540000,"open":26.00438,"high":26.00724,"low":26.00181,"close":26.0046,"volume":199.19000244140625},{"timestamp":1742403600000,"open":26.00464,"high":26.00464,"low":25.99992,"close":26.00096,"volume":154.42999267578125},{"timestamp":1742403660000,"open":26.00147,"high":26.00957,"low":26.00083,"close":26.00524,"volume":179.82000732421875},{"timestamp":1742403720000,"open":26.00522,"high":26.00731,"low":26.00206,"close":26.00501,"volume":163.27999877929688},{"timestamp":1742403780000,"open":26.00503,"high":26.00511,"low":25.99899,"close":26.0026,"volume":64.58999633789062},{"timestamp":1742403840000,"open":26.00283,"high":26.00348,"low":25.99095,"close":25.99168,"volume":76.05000305175781},{"timestamp":1742403900000,"open":25.99207,"high":25.99338,"low":25.99043,"close":25.99186,"volume":110.68000030517578},{"timestamp":1742403960000,"open":25.99188,"high":25.99729,"low":25.99147,"close":25.99592,"volume":124.79000091552734},{"timestamp":1742404020000,"open":25.99589,"high":25.99939,"low":25.99459,"close":25.99551,"volume":168.9499969482422},{"timestamp":1742404080000,"open":25.99558,"high":26.00363,"low":25.99558,"close":26.00236,"volume":157.44000244140625},{"timestamp":1742404140000,"open":26.00176,"high":26.01001,"low":26.00175,"close":26.00565,"volume":149.55999755859375},{"timestamp":1742404200000,"open":26.00565,"high":26.00606,"low":26.00101,"close":26.00141,"volume":162.97000122070312},{"timestamp":1742404260000,"open":25.99999,"high":26.0054,"low":25.99977,"close":26.00489,"volume":180.80999755859375},{"timestamp":1742404320000,"open":26.00498,"high":26.00567,"low":26.00419,"close":26.00445,"volume":154.11000061035156},{"timestamp":1742404380000,"open":26.00446,"high":26.00594,"low":26.00219,"close":26.00551,"volume":133.32000732421875},{"timestamp":1742404440000,"open":26.00507,"high":26.00511,"low":25.99913,"close":25.99951,"volume":158.1199951171875},{"timestamp":1742404500000,"open":25.9995,"high":25.99988,"low":25.99529,"close":25.9973,"volume":171.9499969482422},{"timestamp":1742404560000,"open":25.99733,"high":25.99763,"low":25.99268,"close":25.99268,"volume":228.1699981689453},{"timestamp":1742404620000,"open":25.99265,"high":25.99809,"low":25.98919,"close":25.98922,"volume":185.6300048828125},{"timestamp":1742404680000,"open":25.98919,"high":25.99204,"low":25.98463,"close":25.99204,"volume":169.57000732421875},{"timestamp":1742404740000,"open":25.99199,"high":25.99529,"low":25.99079,"close":25.99329,"volume":132.86000061035156},{"timestamp":1742404800000,"open":25.99309,"high":25.99682,"low":25.99309,"close":25.99539,"volume":135.42999267578125},{"timestamp":1742404860000,"open":25.99538,"high":26.00024,"low":25.99538,"close":25.99866,"volume":141.5800018310547},{"timestamp":1742404920000,"open":25.99865,"high":25.99918,"low":25.99702,"close":25.99723,"volume":141.7100067138672},{"timestamp":1742404980000,"open":25.99725,"high":26.00853,"low":25.99704,"close":26.00853,"volume":190.44000244140625},{"timestamp":1742405040000,"open":26.00847,"high":26.00864,"low":26.00142,"close":26.00163,"volume":77.27999877929688},{"timestamp":1742405100000,"open":26.00161,"high":26.00161,"low":25.99889,"close":26.00029,"volume":152.5},{"timestamp":1742405160000,"open":26.00025,"high":26.00642,"low":26.0002,"close":26.00184,"volume":155.3800048828125},{"timestamp":1742405220000,"open":26.00144,"high":26.00269,"low":26.00121,"close":26.00257,"volume":103.94999694824219},{"timestamp":1742405280000,"open":26.00258,"high":26.00618,"low":26.00216,"close":26.004,"volume":118.55999755859375},{"timestamp":1742405340000,"open":26.00398,"high":26.01146,"low":26.0033,"close":26.00682,"volume":138.39999389648438},{"timestamp":1742405400000,"open":26.0068,"high":26.0068,"low":26.00238,"close":26.00238,"volume":103.01000213623047},{"timestamp":1742405460000,"open":26.00185,"high":26.00359,"low":26.00068,"close":26.00102,"volume":89.18000030517578},{"timestamp":1742405520000,"open":26.00105,"high":26.00277,"low":25.99419,"close":25.99487,"volume":159.1699981689453},{"timestamp":1742405580000,"open":25.99481,"high":25.99864,"low":25.9912,"close":25.99746,"volume":157.0500030517578},{"timestamp":1742405640000,"open":25.99755,"high":25.99757,"low":25.99214,"close":25.9951,"volume":172.47000122070312},{"timestamp":1742405700000,"open":25.99489,"high":25.99646,"low":25.99436,"close":25.9951,"volume":110.5199966430664},{"timestamp":1742405760000,"open":25.99526,"high":25.99639,"low":25.99287,"close":25.99287,"volume":90.91000366210938},{"timestamp":1742405820000,"open":25.99308,"high":26.00016,"low":25.99255,"close":25.9999,"volume":117.70999908447266},{"timestamp":1742405880000,"open":26.00011,"high":26.00278,"low":25.99877,"close":26.00084,"volume":116.23999786376953},{"timestamp":1742405940000,"open":26.00086,"high":26.01079,"low":26.00086,"close":26.00976,"volume":62.77000045776367},{"timestamp":1742406000000,"open":26.00951,"high":26.00951,"low":26.00549,"close":26.00604,"volume":109.62999725341797},{"timestamp":1742406060000,"open":26.00722,"high":26.00916,"low":26.00436,"close":26.00464,"volume":140.57000732421875},{"timestamp":1742406120000,"open":26.00444,"high":26.00976,"low":26.00349,"close":26.0089,"volume":160.13999938964844},{"timestamp":1742406180000,"open":26.00893,"high":26.01063,"low":26.00846,"close":26.00865,"volume":125.33000183105469},{"timestamp":1742406240000,"open":26.0086,"high":26.01,"low":26.00771,"close":26.00903,"volume":142.75999450683594},{"timestamp":1742406300000,"open":26.00902,"high":26.00932,"low":26.00151,"close":26.00612,"volume":150.25999450683594},{"timestamp":1742406360000,"open":26.00577,"high":26.01234,"low":26.00496,"close":26.01159,"volume":184.64999389648438},{"timestamp":1742406420000,"open":26.01159,"high":26.01311,"low":26.00726,"close":26.00734,"volume":142.8000030517578},{"timestamp":1742406480000,"open":26.00733,"high":26.00734,"low":26.00212,"close":26.00253,"volume":146.42999267578125},{"timestamp":1742406540000,"open":26.00255,"high":26.00279,"low":25.99882,"close":25.9992,"volume":129.41000366210938},{"timestamp":1742406600000,"open":25.999,"high":26.00414,"low":25.9981,"close":25.99851,"volume":173.75999450683594},{"timestamp":1742406660000,"open":25.99847,"high":25.99965,"low":25.99574,"close":25.99574,"volume":181.39999389648438},{"timestamp":1742406720000,"open":25.99581,"high":26.0024,"low":25.99533,"close":25.99853,"volume":145.58999633789062},{"timestamp":1742406780000,"open":25.99853,"high":26.00516,"low":25.99794,"close":26.00268,"volume":130.1300048828125},{"timestamp":1742406840000,"open":26.0026,"high":26.00322,"low":25.99386,"close":25.99578,"volume":246.27999877929688},{"timestamp":1742406900000,"open":25.99424,"high":26.0057,"low":25.99424,"close":26.0057,"volume":200.35000610351562},{"timestamp":1742406960000,"open":26.0057,"high":26.00864,"low":26.00467,"close":26.00864,"volume":141.3000030517578},{"timestamp":1742407020000,"open":26.00849,"high":26.01108,"low":26.00682,"close":26.0073,"volume":150.22999572753906},{"timestamp":1742407080000,"open":26.00649,"high":26.01214,"low":26.00608,"close":26.01153,"volume":175.49000549316406},{"timestamp":1742407140000,"open":26.01151,"high":26.0123,"low":25.99272,"close":25.99592,"volume":202.4199981689453},{"timestamp":1742407200000,"open":25.99592,"high":26.00735,"low":25.98415,"close":25.99143,"volume":262.9800109863281},{"timestamp":1742407260000,"open":25.99083,"high":25.99768,"low":25.96694,"close":25.97562,"volume":232.8000030517578},{"timestamp":1742407320000,"open":25.97662,"high":25.99764,"low":25.97257,"close":25.9921,"volume":208.1199951171875},{"timestamp":1742407380000,"open":25.99253,"high":25.99984,"low":25.99128,"close":25.99783,"volume":188.35000610351562},{"timestamp":1742407440000,"open":25.99749,"high":26.00636,"low":25.99749,"close":26.00288,"volume":204.17999267578125},{"timestamp":1742407500000,"open":26.00345,"high":26.00882,"low":25.99273,"close":25.99706,"volume":242.8000030517578},{"timestamp":1742407560000,"open":25.99785,"high":26.00475,"low":25.9955,"close":25.99986,"volume":217.8699951171875},{"timestamp":1742407620000,"open":25.99982,"high":26.00727,"low":25.99677,"close":26.00434,"volume":208.5},{"timestamp":1742407680000,"open":26.00468,"high":26.01439,"low":25.99765,"close":26.0139,"volume":216.88999938964844},{"timestamp":1742407740000,"open":26.0135,"high":26.02199,"low":26.00584,"close":26.00814,"volume":224.13999938964844},{"timestamp":1742407800000,"open":26.00756,"high":26.01279,"low":26.00469,"close":26.0076,"volume":225.25999450683594},{"timestamp":1742407860000,"open":26.00764,"high":26.01825,"low":26.00732,"close":26.01437,"volume":227.5399932861328},{"timestamp":1742407920000,"open":26.01316,"high":26.0212,"low":26.01124,"close":26.01738,"volume":215.49000549316406},{"timestamp":1742407980000,"open":26.01719,"high":26.02461,"low":26.0152,"close":26.01826,"volume":215.82000732421875},{"timestamp":1742408040000,"open":26.01837,"high":26.02533,"low":26.01586,"close":26.01786,"volume":214.7899932861328},{"timestamp":1742408100000,"open":26.018,"high":26.01812,"low":26.01297,"close":26.01465,"volume":236.08999633789062},{"timestamp":1742408160000,"open":26.0146,"high":26.01865,"low":26.01432,"close":26.01459,"volume":219.38999938964844},{"timestamp":1742408220000,"open":26.01453,"high":26.01953,"low":26.0139,"close":26.01931,"volume":219.69000244140625},{"timestamp":1742408280000,"open":26.01925,"high":26.02124,"low":26.01694,"close":26.01981,"volume":202.52000427246094},{"timestamp":1742408340000,"open":26.01968,"high":26.02555,"low":26.01504,"close":26.01877,"volume":223.97999572753906},{"timestamp":1742408400000,"open":26.01862,"high":26.02023,"low":26.0107,"close":26.01247,"volume":203.4199981689453},{"timestamp":1742408460000,"open":26.01244,"high":26.022,"low":26.01235,"close":26.01699,"volume":184.85000610351562},{"timestamp":1742408520000,"open":26.01725,"high":26.02471,"low":26.01486,"close":26.02471,"volume":188.47999572753906},{"timestamp":1742408580000,"open":26.02471,"high":26.03372,"low":26.02468,"close":26.03372,"volume":211.52999877929688},{"timestamp":1742408640000,"open":26.03378,"high":26.04136,"low":26.03353,"close":26.04005,"volume":185.4199981689453},{"timestamp":1742408700000,"open":26.04005,"high":26.0434,"low":26.03618,"close":26.03618,"volume":212.35000610351562},{"timestamp":1742408760000,"open":26.03621,"high":26.04144,"low":26.03305,"close":26.0336,"volume":220.35000610351562},{"timestamp":1742408820000,"open":26.03377,"high":26.03907,"low":26.02109,"close":26.02382,"volume":232.32000732421875},{"timestamp":1742408880000,"open":26.02338,"high":26.02514,"low":26.01598,"close":26.01632,"volume":221.8300018310547},{"timestamp":1742408940000,"open":26.01637,"high":26.01999,"low":26.01405,"close":26.01405,"volume":183.86000061035156},{"timestamp":1742409000000,"open":26.01267,"high":26.01929,"low":26.00986,"close":26.01674,"volume":228.1300048828125},{"timestamp":1742409060000,"open":26.01685,"high":26.02318,"low":26.01409,"close":26.01886,"volume":222.33999633789062},{"timestamp":1742409120000,"open":26.01948,"high":26.02528,"low":26.01811,"close":26.02491,"volume":231.25},{"timestamp":1742409180000,"open":26.02467,"high":26.0323,"low":26.02286,"close":26.03221,"volume":240.14999389648438},{"timestamp":1742409240000,"open":26.03255,"high":26.04067,"low":26.0308,"close":26.03968,"volume":235.52000427246094},{"timestamp":1742409300000,"open":26.03952,"high":26.04335,"low":26.03892,"close":26.04333,"volume":173.07000732421875},{"timestamp":1742409360000,"open":26.04488,"high":26.04923,"low":26.04344,"close":26.04734,"volume":202.3699951171875},{"timestamp":1742409420000,"open":26.04814,"high":26.05242,"low":26.04383,"close":26.04425,"volume":215.94000244140625},{"timestamp":1742409480000,"open":26.04366,"high":26.04885,"low":26.03942,"close":26.04071,"volume":225.35000610351562},{"timestamp":1742409540000,"open":26.03885,"high":26.04221,"low":26.03451,"close":26.04136,"volume":210.07000732421875},{"timestamp":1742409600000,"open":26.04151,"high":26.05032,"low":26.04151,"close":26.04492,"volume":217.82000732421875},{"timestamp":1742409660000,"open":26.04469,"high":26.04943,"low":26.04135,"close":26.0491,"volume":252.0800018310547},{"timestamp":1742409720000,"open":26.0499,"high":26.05227,"low":26.01428,"close":26.0196,"volume":216.1999969482422},{"timestamp":1742409780000,"open":26.01972,"high":26.02512,"low":26.00895,"close":26.02242,"volume":238.64999389648438},{"timestamp":1742409840000,"open":26.02259,"high":26.03123,"low":26.01813,"close":26.0305,"volume":242.47000122070312},{"timestamp":1742409900000,"open":26.03042,"high":26.04074,"low":26.02725,"close":26.02977,"volume":231.5},{"timestamp":1742409960000,"open":26.02918,"high":26.03437,"low":26.01986,"close":26.02157,"volume":236.19000244140625},{"timestamp":1742410020000,"open":26.02157,"high":26.03288,"low":26.02065,"close":26.02944,"volume":211.97999572753906},{"timestamp":1742410080000,"open":26.02961,"high":26.03136,"low":26.02005,"close":26.0211,"volume":213.8300018310547},{"timestamp":1742410140000,"open":26.02161,"high":26.0325,"low":26.02161,"close":26.02861,"volume":207.50999450683594},{"timestamp":1742410200000,"open":26.02879,"high":26.03309,"low":26.02114,"close":26.02252,"volume":200.99000549316406},{"timestamp":1742410260000,"open":26.02201,"high":26.02773,"low":26.02012,"close":26.02298,"volume":196.52000427246094},{"timestamp":1742410320000,"open":26.02134,"high":26.0285,"low":26.01924,"close":26.02045,"volume":185.63999938964844},{"timestamp":1742410380000,"open":26.02011,"high":26.02716,"low":26.01674,"close":26.02662,"volume":202.50999450683594},{"timestamp":1742410440000,"open":26.0264,"high":26.02834,"low":26.01654,"close":26.01883,"volume":206.11000061035156},{"timestamp":1742410500000,"open":26.01923,"high":26.02044,"low":26.01127,"close":26.01796,"volume":184.83999633789062},{"timestamp":1742410560000,"open":26.01762,"high":26.02626,"low":26.01727,"close":26.02586,"volume":199.30999755859375},{"timestamp":1742410620000,"open":26.02603,"high":26.03061,"low":26.02394,"close":26.03031,"volume":185.8000030517578},{"timestamp":1742410680000,"open":26.02993,"high":26.03221,"low":26.02431,"close":26.03201,"volume":168.1999969482422},{"timestamp":1742410740000,"open":26.03192,"high":26.0343,"low":26.02487,"close":26.02658,"volume":197.3000030517578},{"timestamp":1742410800000,"open":26.02673,"high":26.02971,"low":26.01653,"close":26.01653,"volume":223.75999450683594},{"timestamp":1742410860000,"open":26.01633,"high":26.01633,"low":26.00676,"close":26.00686,"volume":184.36000061035156},{"timestamp":1742410920000,"open":26.00687,"high":26.01987,"low":26.0065,"close":26.01792,"volume":182.8800048828125},{"timestamp":1742410980000,"open":26.01824,"high":26.023,"low":26.01469,"close":26.01813,"volume":155.25},{"timestamp":1742411040000,"open":26.01873,"high":26.02157,"low":26.01685,"close":26.01852,"volume":151.5500030517578},{"timestamp":1742411100000,"open":26.01832,"high":26.01998,"low":26.01433,"close":26.01464,"volume":182.63999938964844},{"timestamp":1742411160000,"open":26.01542,"high":26.0223,"low":26.01542,"close":26.02222,"volume":201.38999938964844},{"timestamp":1742411220000,"open":26.02219,"high":26.03179,"low":26.02146,"close":26.03128,"volume":177.1199951171875},{"timestamp":1742411280000,"open":26.03108,"high":26.03322,"low":26.0196,"close":26.02351,"volume":222.27999877929688},{"timestamp":1742411340000,"open":26.02375,"high":26.03205,"low":26.02298,"close":26.02932,"volume":186.8800048828125},{"timestamp":1742411400000,"open":26.02963,"high":26.03154,"low":26.02143,"close":26.02329,"volume":198.85000610351562},{"timestamp":1742411460000,"open":26.0233,"high":26.02411,"low":26.01114,"close":26.019,"volume":216.6199951171875},{"timestamp":1742411520000,"open":26.0192,"high":26.02847,"low":26.0192,"close":26.02509,"volume":203.94000244140625},{"timestamp":1742411580000,"open":26.02567,"high":26.02975,"low":26.01965,"close":26.02453,"volume":196.00999450683594},{"timestamp":1742411640000,"open":26.02458,"high":26.02458,"low":26.01669,"close":26.01729,"volume":200.75},{"timestamp":1742411700000,"open":26.01721,"high":26.02535,"low":26.01679,"close":26.02436,"volume":186.52000427246094},{"timestamp":1742411760000,"open":26.0242,"high":26.02469,"low":26.01738,"close":26.01738,"volume":191.22000122070312},{"timestamp":1742411820000,"open":26.01784,"high":26.02274,"low":26.01502,"close":26.0189,"volume":229.17999267578125},{"timestamp":1742411880000,"open":26.01927,"high":26.02602,"low":26.01874,"close":26.02312,"volume":216.14999389648438},{"timestamp":1742411940000,"open":26.02303,"high":26.02332,"low":26.01141,"close":26.01782,"volume":186.67999267578125},{"timestamp":1742412000000,"open":26.01866,"high":26.0265,"low":26.01767,"close":26.0254,"volume":200.94000244140625},{"timestamp":1742412060000,"open":26.02544,"high":26.02819,"low":26.0213,"close":26.02496,"volume":188.80999755859375},{"timestamp":1742412120000,"open":26.02492,"high":26.02728,"low":26.02137,"close":26.02456,"volume":182.67999267578125},{"timestamp":1742412180000,"open":26.02459,"high":26.0247,"low":26.00894,"close":26.00925,"volume":192.9600067138672},{"timestamp":1742412240000,"open":26.00927,"high":26.01576,"low":26.00927,"close":26.01197,"volume":211.8800048828125},{"timestamp":1742412300000,"open":26.0118,"high":26.01432,"low":26.00682,"close":26.01386,"volume":192.77000427246094},{"timestamp":1742412360000,"open":26.01386,"high":26.01865,"low":26.01089,"close":26.01676,"volume":193.8000030517578},{"timestamp":1742412420000,"open":26.01695,"high":26.02161,"low":26.01634,"close":26.0179,"volume":191.6199951171875},{"timestamp":1742412480000,"open":26.01827,"high":26.02204,"low":26.01675,"close":26.02102,"volume":215.9600067138672},{"timestamp":1742412540000,"open":26.02086,"high":26.02612,"low":26.01956,"close":26.02601,"volume":206.8300018310547},{"timestamp":1742412600000,"open":26.02594,"high":26.02806,"low":26.02297,"close":26.02721,"volume":178.74000549316406},{"timestamp":1742412660000,"open":26.02713,"high":26.03031,"low":26.02521,"close":26.02641,"volume":138.22000122070312},{"timestamp":1742412720000,"open":26.02602,"high":26.03147,"low":26.02602,"close":26.03047,"volume":93.62000274658203},{"timestamp":1742412780000,"open":26.03085,"high":26.03846,"low":26.02932,"close":26.03628,"volume":191.77999877929688},{"timestamp":1742412840000,"open":26.03641,"high":26.03809,"low":26.03415,"close":26.03589,"volume":196.52000427246094},{"timestamp":1742412900000,"open":26.03596,"high":26.03769,"low":26.03429,"close":26.03745,"volume":197.5500030517578},{"timestamp":1742412960000,"open":26.03734,"high":26.03998,"low":26.03446,"close":26.03866,"volume":209.6999969482422},{"timestamp":1742413020000,"open":26.03862,"high":26.04056,"low":26.02643,"close":26.03295,"volume":368.1400146484375},{"timestamp":1742413080000,"open":26.03297,"high":26.03502,"low":26.03107,"close":26.03117,"volume":254.25},{"timestamp":1742413140000,"open":26.03121,"high":26.04599,"low":26.02988,"close":26.04203,"volume":397.4700012207031},{"timestamp":1742413200000,"open":26.04203,"high":26.04419,"low":26.03791,"close":26.03821,"volume":332.1700134277344},{"timestamp":1742413260000,"open":26.03838,"high":26.04272,"low":26.03625,"close":26.04272,"volume":283.0400085449219},{"timestamp":1742413320000,"open":26.04273,"high":26.04584,"low":26.03893,"close":26.04175,"volume":256.44000244140625},{"timestamp":1742413380000,"open":26.04173,"high":26.04337,"low":26.03992,"close":26.04228,"volume":233.38999938964844},{"timestamp":1742413440000,"open":26.04229,"high":26.04395,"low":26.0386,"close":26.04395,"volume":299.5400085449219},{"timestamp":1742413500000,"open":26.0435,"high":26.05153,"low":26.04304,"close":26.04983,"volume":207.42999267578125},{"timestamp":1742413560000,"open":26.04922,"high":26.06762,"low":26.04758,"close":26.06565,"volume":180.77000427246094},{"timestamp":1742413620000,"open":26.06505,"high":26.06708,"low":26.06154,"close":26.06337,"volume":198.94000244140625},{"timestamp":1742413680000,"open":26.06372,"high":26.06563,"low":26.06177,"close":26.06319,"volume":162.8800048828125},{"timestamp":1742413740000,"open":26.06339,"high":26.06834,"low":26.0631,"close":26.06748,"volume":207.27999877929688},{"timestamp":1742413800000,"open":26.06768,"high":26.07092,"low":26.06355,"close":26.06442,"volume":198.63999938964844},{"timestamp":1742413860000,"open":26.06441,"high":26.06441,"low":26.0592,"close":26.06095,"volume":210.55999755859375},{"timestamp":1742413920000,"open":26.06096,"high":26.06104,"low":26.05513,"close":26.05656,"volume":196.5399932861328},{"timestamp":1742413980000,"open":26.05658,"high":26.05736,"low":26.05447,"close":26.05447,"volume":182.83999633789062},{"timestamp":1742414040000,"open":26.05367,"high":26.05531,"low":26.0516,"close":26.05456,"volume":137.14999389648438},{"timestamp":1742414100000,"open":26.05453,"high":26.05569,"low":26.04858,"close":26.05105,"volume":208.77000427246094},{"timestamp":1742414160000,"open":26.05061,"high":26.05482,"low":26.04929,"close":26.05327,"volume":105.77999877929688},{"timestamp":1742414220000,"open":26.05324,"high":26.05715,"low":26.05247,"close":26.05711,"volume":192.74000549316406},{"timestamp":1742414280000,"open":26.05735,"high":26.06064,"low":26.0558,"close":26.05879,"volume":171.97000122070312},{"timestamp":1742414340000,"open":26.05878,"high":26.06247,"low":26.05833,"close":26.06021,"volume":200.5399932861328},{"timestamp":1742414400000,"open":26.06004,"high":26.06586,"low":26.0596,"close":26.06533,"volume":125.01000213623047},{"timestamp":1742414460000,"open":26.06555,"high":26.06903,"low":26.06464,"close":26.06821,"volume":163.9600067138672},{"timestamp":1742414520000,"open":26.06841,"high":26.07138,"low":26.06492,"close":26.07005,"volume":156.82000732421875},{"timestamp":1742414580000,"open":26.07025,"high":26.07232,"low":26.06733,"close":26.07218,"volume":147.80999755859375},{"timestamp":1742414640000,"open":26.07251,"high":26.07393,"low":26.07104,"close":26.07345,"volume":81.81999969482422},{"timestamp":1742414700000,"open":26.07284,"high":26.08731,"low":26.07284,"close":26.08551,"volume":92.20999908447266},{"timestamp":1742414760000,"open":26.08642,"high":26.0877,"low":26.08314,"close":26.08357,"volume":127.66000366210938},{"timestamp":1742414820000,"open":26.08356,"high":26.08838,"low":26.08306,"close":26.08699,"volume":132.1300048828125},{"timestamp":1742414880000,"open":26.087,"high":26.08826,"low":26.07923,"close":26.08126,"volume":128.42999267578125},{"timestamp":1742414940000,"open":26.08126,"high":26.08366,"low":26.0807,"close":26.08216,"volume":212.2100067138672},{"timestamp":1742415000000,"open":26.08192,"high":26.08852,"low":26.08192,"close":26.08782,"volume":264.9700012207031},{"timestamp":1742415060000,"open":26.08852,"high":26.09132,"low":26.0876,"close":26.09132,"volume":304.1499938964844},{"timestamp":1742415120000,"open":26.09133,"high":26.0953,"low":26.08617,"close":26.09459,"volume":325.3299865722656},{"timestamp":1742415180000,"open":26.09459,"high":26.09621,"low":26.09416,"close":26.09609,"volume":226.80999755859375},{"timestamp":1742415240000,"open":26.09603,"high":26.0995,"low":26.09496,"close":26.09927,"volume":112.06999969482422},{"timestamp":1742415300000,"open":26.09936,"high":26.09954,"low":26.09596,"close":26.09596,"volume":51.459999084472656},{"timestamp":1742415360000,"open":26.09599,"high":26.1007,"low":26.09599,"close":26.10018,"volume":49.79999923706055},{"timestamp":1742415420000,"open":26.10018,"high":26.10302,"low":26.10011,"close":26.10302,"volume":99.5999984741211},{"timestamp":1742415480000,"open":26.10306,"high":26.10306,"low":26.10097,"close":26.10187,"volume":76.44000244140625},{"timestamp":1742415540000,"open":26.10186,"high":26.10284,"low":26.09932,"close":26.10244,"volume":61.83000183105469},{"timestamp":1742415600000,"open":26.10244,"high":26.10309,"low":26.09949,"close":26.10262,"volume":91.30000305175781},{"timestamp":1742415660000,"open":26.10264,"high":26.10428,"low":26.10227,"close":26.10319,"volume":110.38999938964844},{"timestamp":1742415720000,"open":26.10323,"high":26.11149,"low":26.10251,"close":26.10926,"volume":95.45999908447266},{"timestamp":1742415780000,"open":26.10894,"high":26.10894,"low":26.1025,"close":26.10259,"volume":94.94000244140625},{"timestamp":1742415840000,"open":26.10262,"high":26.10531,"low":26.10255,"close":26.10531,"volume":126.61000061035156},{"timestamp":1742415900000,"open":26.1053,"high":26.10531,"low":26.1005,"close":26.1019,"volume":118.83999633789062},{"timestamp":1742415960000,"open":26.10188,"high":26.1078,"low":26.10159,"close":26.10712,"volume":111.38999938964844},{"timestamp":1742416020000,"open":26.10724,"high":26.10724,"low":26.10117,"close":26.10117,"volume":85.0199966430664},{"timestamp":1742416080000,"open":26.10138,"high":26.10146,"low":26.09935,"close":26.10082,"volume":80.51000213623047},{"timestamp":1742416140000,"open":26.10102,"high":26.1021,"low":26.09782,"close":26.09803,"volume":92.95999908447266},{"timestamp":1742416200000,"open":26.09783,"high":26.09819,"low":26.09667,"close":26.09734,"volume":47.310001373291016},{"timestamp":1742416260000,"open":26.09736,"high":26.09836,"low":26.0967,"close":26.09788,"volume":58.099998474121094},{"timestamp":1742416320000,"open":26.09828,"high":26.09874,"low":26.09584,"close":26.09624,"volume":39.209999084472656},{"timestamp":1742416380000,"open":26.09643,"high":26.10245,"low":26.09608,"close":26.10245,"volume":38.959999084472656},{"timestamp":1742416440000,"open":26.10225,"high":26.10332,"low":26.09948,"close":26.09948,"volume":22.1200008392334},{"timestamp":1742416500000,"open":26.09928,"high":26.10254,"low":26.09585,"close":26.10254,"volume":98.22000122070312},{"timestamp":1742416560000,"open":26.1025,"high":26.10257,"low":26.09831,"close":26.09831,"volume":57.369998931884766},{"timestamp":1742416620000,"open":26.0981,"high":26.09867,"low":26.0951,"close":26.0982,"volume":87.1500015258789},{"timestamp":1742416680000,"open":26.09827,"high":26.09996,"low":26.09717,"close":26.09991,"volume":51.459999084472656},{"timestamp":1742416740000,"open":26.09951,"high":26.09986,"low":26.09758,"close":26.09966,"volume":27.799999237060547},{"timestamp":1742416800000,"open":26.09974,"high":26.10161,"low":26.09941,"close":26.10139,"volume":43.15999984741211},{"timestamp":1742416860000,"open":26.10118,"high":26.10297,"low":26.09828,"close":26.09835,"volume":31.950000762939453},{"timestamp":1742416920000,"open":26.09815,"high":26.0987,"low":26.08112,"close":26.08354,"volume":73.02999877929688},{"timestamp":1742416980000,"open":26.0828,"high":26.0865,"low":26.08221,"close":26.08221,"volume":78.0199966430664},{"timestamp":1742417040000,"open":26.08201,"high":26.08405,"low":26.07786,"close":26.08167,"volume":87.72000122070312},{"timestamp":1742417100000,"open":26.08113,"high":26.08449,"low":26.07877,"close":26.08449,"volume":38.150001525878906},{"timestamp":1742417160000,"open":26.08455,"high":26.08676,"low":26.0832,"close":26.0853,"volume":36.47999954223633},{"timestamp":1742417220000,"open":26.08531,"high":26.08722,"low":26.08531,"close":26.08703,"volume":10.770000457763672},{"timestamp":1742417280000,"open":26.08702,"high":26.0886,"low":26.08702,"close":26.08727,"volume":15.770000457763672},{"timestamp":1742417340000,"open":26.08768,"high":26.08914,"low":26.08705,"close":26.08883,"volume":23.229999542236328},{"timestamp":1742417400000,"open":26.08903,"high":26.09113,"low":26.08769,"close":26.09072,"volume":55.61000061035156},{"timestamp":1742417460000,"open":26.09072,"high":26.09096,"low":26.08769,"close":26.0881,"volume":18.25},{"timestamp":1742417520000,"open":26.08789,"high":26.08891,"low":26.08669,"close":26.08883,"volume":22.40999984741211},{"timestamp":1742417580000,"open":26.08842,"high":26.09125,"low":26.08842,"close":26.09031,"volume":28.209999084472656},{"timestamp":1742417640000,"open":26.09031,"high":26.09031,"low":26.08106,"close":26.0821,"volume":53.5099983215332},{"timestamp":1742417700000,"open":26.08203,"high":26.09545,"low":26.08143,"close":26.09253,"volume":51.47999954223633},{"timestamp":1742417760000,"open":26.09272,"high":26.09561,"low":26.08762,"close":26.09022,"volume":45.06999969482422},{"timestamp":1742417820000,"open":26.08933,"high":26.09775,"low":26.08724,"close":26.09011,"volume":88.38999938964844},{"timestamp":1742417880000,"open":26.09031,"high":26.10754,"low":26.08687,"close":26.08727,"volume":93.58000183105469},{"timestamp":1742417940000,"open":26.08924,"high":26.08992,"low":26.07987,"close":26.08011,"volume":61.25},{"timestamp":1742418240000,"open":26.03235,"high":26.0326,"low":26.03071,"close":26.03071,"volume":9.069999694824219},{"timestamp":1742418300000,"open":26.03213,"high":26.05994,"low":26.03213,"close":26.05994,"volume":17.43000030517578},{"timestamp":1742418360000,"open":26.05994,"high":26.05995,"low":26.05667,"close":26.05852,"volume":44.81999969482422},{"timestamp":1742418420000,"open":26.05852,"high":26.06023,"low":26.05129,"close":26.06023,"volume":39.84000015258789},{"timestamp":1742418480000,"open":26.06022,"high":26.06096,"low":26.0597,"close":26.0597,"volume":19.920000076293945},{"timestamp":1742418540000,"open":26.05977,"high":26.06049,"low":26.05977,"close":26.06046,"volume":30.709999084472656},{"timestamp":1742418600000,"open":26.06079,"high":26.06079,"low":26.05374,"close":26.05674,"volume":8.0600004196167},{"timestamp":1742418660000,"open":26.06206,"high":26.06214,"low":26.06189,"close":26.06214,"volume":19.84000015258789},{"timestamp":1742418720000,"open":26.06017,"high":26.06022,"low":26.06012,"close":26.06016,"volume":13.279999732971191},{"timestamp":1742418780000,"open":26.0608,"high":26.06087,"low":26.06079,"close":26.06087,"volume":3.319999933242798},{"timestamp":1742418840000,"open":26.06088,"high":26.0649,"low":26.06087,"close":26.0649,"volume":27.59000015258789},{"timestamp":1742418900000,"open":26.06489,"high":26.06659,"low":26.06315,"close":26.06631,"volume":42.65999984741211},{"timestamp":1742418960000,"open":26.06632,"high":26.0665,"low":26.06148,"close":26.06409,"volume":41.56999969482422},{"timestamp":1742419020000,"open":26.06429,"high":26.06429,"low":26.05978,"close":26.05978,"volume":52.279998779296875},{"timestamp":1742419080000,"open":26.05977,"high":26.06467,"low":26.05728,"close":26.05986,"volume":49.90999984741211},{"timestamp":1742419140000,"open":26.05986,"high":26.0616,"low":26.05976,"close":26.06133,"volume":20.75},{"timestamp":1742419860000,"open":26.03684,"high":26.03684,"low":26.03613,"close":26.03613,"volume":1.2400000095367432},{"timestamp":1742420040000,"open":26.03084,"high":26.03137,"low":26.03084,"close":26.03137,"volume":3.319999933242798},{"timestamp":1742420100000,"open":26.03425,"high":26.04168,"low":26.03379,"close":26.04168,"volume":9.130000114440918},{"timestamp":1742420160000,"open":26.04168,"high":26.04535,"low":26.04019,"close":26.04535,"volume":22.40999984741211},{"timestamp":1742420220000,"open":26.04515,"high":26.04536,"low":26.04072,"close":26.04075,"volume":8.300000190734863},{"timestamp":1742420400000,"open":26.04516,"high":26.04536,"low":26.04516,"close":26.04516,"volume":24.06999969482422},{"timestamp":1742420460000,"open":26.04,"high":26.04011,"low":26.02993,"close":26.03025,"volume":7.46999979019165},{"timestamp":1742420520000,"open":26.0305,"high":26.03085,"low":26.0305,"close":26.03085,"volume":2.490000009536743},{"timestamp":1742420700000,"open":26.04434,"high":26.04436,"low":26.04414,"close":26.04414,"volume":15.770000457763672},{"timestamp":1742420760000,"open":26.04415,"high":26.04693,"low":26.04414,"close":26.04691,"volume":26.059999465942383},{"timestamp":1742420820000,"open":26.04693,"high":26.04693,"low":26.04511,"close":26.04575,"volume":65},{"timestamp":1742420880000,"open":26.04301,"high":26.04301,"low":26.04242,"close":26.04243,"volume":31.899999618530273},{"timestamp":1742420940000,"open":26.04243,"high":26.04353,"low":26.04242,"close":26.04353,"volume":14.5},{"timestamp":1742421600000,"open":26.08092,"high":26.08092,"low":26.07026,"close":26.07026,"volume":52.38999938964844},{"timestamp":1742421660000,"open":26.07126,"high":26.07527,"low":26.0708,"close":26.071,"volume":16.1200008392334},{"timestamp":1742421720000,"open":26.07102,"high":26.07121,"low":26.0681,"close":26.0681,"volume":8.0600004196167},{"timestamp":1742421780000,"open":26.07,"high":26.07247,"low":26.06969,"close":26.07247,"volume":12.09000015258789},{"timestamp":1742421840000,"open":26.07195,"high":26.07412,"low":26.07135,"close":26.07282,"volume":24.5},{"timestamp":1742421900000,"open":26.0728,"high":26.07515,"low":26.07044,"close":26.07064,"volume":74.87000274658203},{"timestamp":1742421960000,"open":26.07024,"high":26.07164,"low":26.06759,"close":26.0686,"volume":30.229999542236328},{"timestamp":1742422020000,"open":26.06819,"high":26.06899,"low":26.06819,"close":26.0688,"volume":24.899999618530273},{"timestamp":1742422080000,"open":26.06899,"high":26.06899,"low":26.06799,"close":26.06799,"volume":36.400001525878906},{"timestamp":1742422140000,"open":26.0682,"high":26.06823,"low":26.06819,"close":26.06823,"volume":34.720001220703125},{"timestamp":1742422200000,"open":26.06822,"high":26.06822,"low":26.06679,"close":26.06719,"volume":19.469999313354492},{"timestamp":1742422260000,"open":26.06699,"high":26.06881,"low":26.06679,"close":26.06846,"volume":36.47999954223633},{"timestamp":1742422320000,"open":26.06847,"high":26.06847,"low":26.06664,"close":26.06706,"volume":58.90999984741211},{"timestamp":1742422380000,"open":26.06747,"high":26.06927,"low":26.06687,"close":26.06766,"volume":55.61000061035156},{"timestamp":1742422440000,"open":26.06786,"high":26.06806,"low":26.06766,"close":26.06806,"volume":19.920000076293945},{"timestamp":1742422500000,"open":26.06806,"high":26.07248,"low":26.06786,"close":26.07248,"volume":67.08999633789062},{"timestamp":1742422560000,"open":26.07247,"high":26.07247,"low":26.06977,"close":26.07087,"volume":29.049999237060547},{"timestamp":1742422620000,"open":26.06928,"high":26.07047,"low":26.06927,"close":26.06987,"volume":37.349998474121094},{"timestamp":1742422680000,"open":26.07027,"high":26.07027,"low":26.06947,"close":26.07007,"volume":38.18000030517578},{"timestamp":1742422740000,"open":26.07007,"high":26.07027,"low":26.06786,"close":26.06806,"volume":22.40999984741211},{"timestamp":1742422800000,"open":26.06846,"high":26.06947,"low":26.06786,"close":26.06927,"volume":39.0099983215332},{"timestamp":1742422860000,"open":26.06927,"high":26.06967,"low":26.06615,"close":26.06697,"volume":26.559999465942383},{"timestamp":1742422920000,"open":26.06699,"high":26.06718,"low":26.06568,"close":26.06598,"volume":27.389999389648438},{"timestamp":1742422980000,"open":26.06597,"high":26.06728,"low":26.06553,"close":26.06604,"volume":35.689998626708984},{"timestamp":1742423040000,"open":26.06564,"high":26.06601,"low":26.06503,"close":26.06503,"volume":41.5},{"timestamp":1742423100000,"open":26.06504,"high":26.06826,"low":26.06504,"close":26.06806,"volume":38.18000030517578},{"timestamp":1742423160000,"open":26.06786,"high":26.06919,"low":26.06766,"close":26.06879,"volume":22.360000610351562},{"timestamp":1742423220000,"open":26.06879,"high":26.06901,"low":26.06824,"close":26.06899,"volume":18.6200008392334},{"timestamp":1742423280000,"open":26.06941,"high":26.0702,"low":26.06879,"close":26.06879,"volume":18.25},{"timestamp":1742423340000,"open":26.06879,"high":26.06955,"low":26.0684,"close":26.06859,"volume":35.16999816894531},{"timestamp":1742423400000,"open":26.06839,"high":26.06947,"low":26.06824,"close":26.06926,"volume":32.349998474121094},{"timestamp":1742423460000,"open":26.06881,"high":26.06968,"low":26.0672,"close":26.06783,"volume":76.79000091552734},{"timestamp":1742423520000,"open":26.06784,"high":26.06825,"low":26.06707,"close":26.06783,"volume":83.16000366210938},{"timestamp":1742423580000,"open":26.06803,"high":26.06805,"low":26.06669,"close":26.0669,"volume":17.65999984741211},{"timestamp":1742423640000,"open":26.0671,"high":26.0671,"low":26.06647,"close":26.06667,"volume":28.520000457763672},{"timestamp":1742423700000,"open":26.06667,"high":26.06767,"low":26.06622,"close":26.06663,"volume":36.810001373291016},{"timestamp":1742423760000,"open":26.06683,"high":26.06985,"low":26.06479,"close":26.06564,"volume":29.809999465942383},{"timestamp":1742423820000,"open":26.06545,"high":26.06653,"low":26.06505,"close":26.06566,"volume":43.040000915527344},{"timestamp":1742423880000,"open":26.06649,"high":26.06765,"low":26.06604,"close":26.06724,"volume":19.09000015258789},{"timestamp":1742423940000,"open":26.06745,"high":26.06764,"low":26.06685,"close":26.06764,"volume":14.109999656677246},{"timestamp":1742424000000,"open":26.06664,"high":26.06864,"low":26.06641,"close":26.0666,"volume":20.280000686645508},{"timestamp":1742424060000,"open":26.066,"high":26.06714,"low":26.06599,"close":26.0662,"volume":12.010000228881836},{"timestamp":1742424120000,"open":26.066,"high":26.06641,"low":26.0652,"close":26.0656,"volume":23.65999984741211},{"timestamp":1742424180000,"open":26.0654,"high":26.06581,"low":26.0652,"close":26.0654,"volume":26.850000381469727},{"timestamp":1742424240000,"open":26.0658,"high":26.06641,"low":26.06519,"close":26.06537,"volume":29.760000228881836},{"timestamp":1742424300000,"open":26.06496,"high":26.06786,"low":26.06385,"close":26.06554,"volume":53.16999816894531},{"timestamp":1742424360000,"open":26.06553,"high":26.06666,"low":26.06486,"close":26.06486,"volume":42.61000061035156},{"timestamp":1742424420000,"open":26.06506,"high":26.06607,"low":26.06486,"close":26.06606,"volume":34.59000015258789},{"timestamp":1742424480000,"open":26.06606,"high":26.06727,"low":26.06606,"close":26.06726,"volume":8.300000190734863},{"timestamp":1742424540000,"open":26.06746,"high":26.06766,"low":26.06666,"close":26.06686,"volume":16.600000381469727},{"timestamp":1742424600000,"open":26.06425,"high":26.06425,"low":26.06162,"close":26.0625,"volume":47.09000015258789},{"timestamp":1742424660000,"open":26.06249,"high":26.06331,"low":26.0617,"close":26.06311,"volume":60.20000076293945},{"timestamp":1742424720000,"open":26.06312,"high":26.06332,"low":26.06155,"close":26.06284,"volume":47.61000061035156},{"timestamp":1742424780000,"open":26.06279,"high":26.06345,"low":26.06207,"close":26.06345,"volume":34.9900016784668},{"timestamp":1742424840000,"open":26.06365,"high":26.06402,"low":26.06306,"close":26.06379,"volume":34.189998626708984},{"timestamp":1742424900000,"open":26.06378,"high":26.0656,"low":26.06274,"close":26.06555,"volume":28.25},{"timestamp":1742424960000,"open":26.06555,"high":26.06589,"low":26.06542,"close":26.06556,"volume":34.86000061035156},{"timestamp":1742425020000,"open":26.06554,"high":26.06577,"low":26.06305,"close":26.06555,"volume":42.40999984741211},{"timestamp":1742425080000,"open":26.06495,"high":26.06497,"low":26.06342,"close":26.06379,"volume":36.52000045776367},{"timestamp":1742425140000,"open":26.0638,"high":26.06919,"low":26.06356,"close":26.06732,"volume":50.369998931884766},{"timestamp":1742425200000,"open":26.06733,"high":26.06901,"low":26.06607,"close":26.06802,"volume":41.90999984741211},{"timestamp":1742425260000,"open":26.0679,"high":26.06808,"low":26.065,"close":26.06525,"volume":54.779998779296875},{"timestamp":1742425320000,"open":26.06526,"high":26.06657,"low":26.06524,"close":26.06654,"volume":34.86000061035156},{"timestamp":1742425380000,"open":26.0665,"high":26.0665,"low":26.06471,"close":26.06476,"volume":41.5},{"timestamp":1742425440000,"open":26.06523,"high":26.06559,"low":26.06346,"close":26.06542,"volume":39.02000045776367},{"timestamp":1742425500000,"open":26.06541,"high":26.06594,"low":26.06541,"close":26.06594,"volume":12.449999809265137},{"timestamp":1742425560000,"open":26.0658,"high":26.06611,"low":26.06351,"close":26.06501,"volume":39.0099983215332},{"timestamp":1742425620000,"open":26.06521,"high":26.06521,"low":26.06469,"close":26.06486,"volume":22.40999984741211},{"timestamp":1742425680000,"open":26.06485,"high":26.06743,"low":26.06485,"close":26.06703,"volume":10.789999961853027},{"timestamp":1742425740000,"open":26.06703,"high":26.06733,"low":26.06677,"close":26.06733,"volume":13.279999732971191},{"timestamp":1742425800000,"open":26.06733,"high":26.06733,"low":26.05922,"close":26.06027,"volume":41.900001525878906},{"timestamp":1742425860000,"open":26.06031,"high":26.06207,"low":26.05996,"close":26.06207,"volume":30.290000915527344},{"timestamp":1742425920000,"open":26.06223,"high":26.06313,"low":26.06223,"close":26.06287,"volume":16.600000381469727},{"timestamp":1742425980000,"open":26.06277,"high":26.06363,"low":26.06188,"close":26.06333,"volume":12.529999732971191},{"timestamp":1742426040000,"open":26.06373,"high":26.06475,"low":26.06372,"close":26.06436,"volume":14.109999656677246},{"timestamp":1742426100000,"open":26.06439,"high":26.06502,"low":26.06173,"close":26.06259,"volume":18.56999969482422},{"timestamp":1742426160000,"open":26.06279,"high":26.0639,"low":26.0596,"close":26.0621,"volume":38.97999954223633},{"timestamp":1742426220000,"open":26.06214,"high":26.06229,"low":26.0604,"close":26.06058,"volume":25.309999465942383},{"timestamp":1742426280000,"open":26.06061,"high":26.06277,"low":26.0584,"close":26.0593,"volume":22.969999313354492},{"timestamp":1742426340000,"open":26.0593,"high":26.0595,"low":26.0579,"close":26.0595,"volume":17.760000228881836},{"timestamp":1742426400000,"open":26.0593,"high":26.06042,"low":26.0577,"close":26.05891,"volume":22.1200008392334},{"timestamp":1742426460000,"open":26.0589,"high":26.06032,"low":26.05777,"close":26.06023,"volume":50.630001068115234},{"timestamp":1742426520000,"open":26.06032,"high":26.06191,"low":26.05996,"close":26.06067,"volume":35.689998626708984},{"timestamp":1742426580000,"open":26.06058,"high":26.06069,"low":26.05891,"close":26.05913,"volume":24.06999969482422},{"timestamp":1742426640000,"open":26.05914,"high":26.05955,"low":26.05874,"close":26.05922,"volume":14.109999656677246},{"timestamp":1742426700000,"open":26.05942,"high":26.06165,"low":26.05942,"close":26.06094,"volume":29.8799991607666},{"timestamp":1742426760000,"open":26.06114,"high":26.06115,"low":26.06094,"close":26.06097,"volume":12.449999809265137},{"timestamp":1742426820000,"open":26.06095,"high":26.06153,"low":26.06095,"close":26.06133,"volume":6.639999866485596},{"timestamp":1742426880000,"open":26.06113,"high":26.06189,"low":26.06086,"close":26.06167,"volume":16.600000381469727},{"timestamp":1742426940000,"open":26.06155,"high":26.06206,"low":26.06029,"close":26.06034,"volume":34.029998779296875},{"timestamp":1742427000000,"open":26.06034,"high":26.06267,"low":26.06014,"close":26.06256,"volume":34.029998779296875},{"timestamp":1742427060000,"open":26.06177,"high":26.06349,"low":26.06157,"close":26.06317,"volume":51.459999084472656},{"timestamp":1742427120000,"open":26.06309,"high":26.06309,"low":26.06148,"close":26.0629,"volume":59.83000183105469},{"timestamp":1742427180000,"open":26.06293,"high":26.06717,"low":26.06293,"close":26.06715,"volume":48.11000061035156},{"timestamp":1742427240000,"open":26.06717,"high":26.06783,"low":26.06505,"close":26.06565,"volume":28.219999313354492},{"timestamp":1742427300000,"open":26.06568,"high":26.06994,"low":26.06568,"close":26.06902,"volume":38.2599983215332},{"timestamp":1742427360000,"open":26.06899,"high":26.07161,"low":26.06894,"close":26.06921,"volume":31.540000915527344},{"timestamp":1742427420000,"open":26.06919,"high":26.06987,"low":26.0685,"close":26.06883,"volume":41.880001068115234},{"timestamp":1742427480000,"open":26.06879,"high":26.06929,"low":26.06861,"close":26.06878,"volume":20.829999923706055},{"timestamp":1742427540000,"open":26.06877,"high":26.069,"low":26.06727,"close":26.06881,"volume":60.880001068115234},{"timestamp":1742427600000,"open":26.06882,"high":26.06922,"low":26.06752,"close":26.06908,"volume":43.15999984741211},{"timestamp":1742427660000,"open":26.06868,"high":26.06869,"low":26.06824,"close":26.06837,"volume":24.899999618530273},{"timestamp":1742427720000,"open":26.06839,"high":26.07531,"low":26.06839,"close":26.07531,"volume":58.13999938964844},{"timestamp":1742427780000,"open":26.07531,"high":26.07534,"low":26.07307,"close":26.07442,"volume":48.47999954223633},{"timestamp":1742427840000,"open":26.07444,"high":26.075,"low":26.07285,"close":26.07411,"volume":50.84000015258789},{"timestamp":1742427900000,"open":26.07412,"high":26.0749,"low":26.07252,"close":26.07276,"volume":37.79999923706055},{"timestamp":1742427960000,"open":26.07315,"high":26.07315,"low":26.06945,"close":26.07046,"volume":87.79000091552734},{"timestamp":1742428020000,"open":26.07029,"high":26.0706,"low":26.06717,"close":26.0681,"volume":38.18000030517578},{"timestamp":1742428080000,"open":26.06814,"high":26.07138,"low":26.06814,"close":26.07117,"volume":60.59000015258789},{"timestamp":1742428140000,"open":26.07117,"high":26.07119,"low":26.06905,"close":26.06965,"volume":34.029998779296875},{"timestamp":1742428200000,"open":26.06963,"high":26.07056,"low":26.06815,"close":26.06859,"volume":53.119998931884766},{"timestamp":1742428260000,"open":26.06856,"high":26.07104,"low":26.06845,"close":26.07066,"volume":56.83000183105469},{"timestamp":1742428320000,"open":26.07046,"high":26.07046,"low":26.06363,"close":26.06363,"volume":22.770000457763672},{"timestamp":1742428380000,"open":26.06368,"high":26.06465,"low":26.06287,"close":26.06437,"volume":34.86000061035156},{"timestamp":1742428440000,"open":26.06414,"high":26.06515,"low":26.06414,"close":26.06446,"volume":20.75},{"timestamp":1742428500000,"open":26.06445,"high":26.06466,"low":26.06405,"close":26.06443,"volume":25.729999542236328},{"timestamp":1742428560000,"open":26.06439,"high":26.06612,"low":26.06395,"close":26.06612,"volume":24.899999618530273},{"timestamp":1742428620000,"open":26.06616,"high":26.06617,"low":26.06348,"close":26.06389,"volume":44.66999816894531},{"timestamp":1742428680000,"open":26.06372,"high":26.06663,"low":26.06036,"close":26.06643,"volume":40.939998626708984},{"timestamp":1742428740000,"open":26.06603,"high":26.06643,"low":26.06405,"close":26.06481,"volume":38.290000915527344}]