[{"timestamp":1742391000000,"open":26.446,"high":26.597,"low":26.446,"close":26.597,"volume":0.4674000144004822},{"timestamp":1742391060000,"open":26.596,"high":26.597,"low":26.546,"close":26.577,"volume":0.20880000293254852},{"timestamp":1742391120000,"open":26.577,"high":26.727,"low":26.547,"close":26.727,"volume":0.3449999988079071},{"timestamp":1742391180000,"open":26.727,"high":26.787,"low":26.707,"close":26.757,"volume":0.26159998774528503},{"timestamp":1742391240000,"open":26.776,"high":26.847,"low":26.767,"close":26.826,"volume":0.3203999996185303},{"timestamp":1742391300000,"open":26.837,"high":26.866,"low":26.816,"close":26.866,"volume":0.6305999755859375},{"timestamp":1742391360000,"open":26.837,"high":26.846,"low":26.816,"close":26.816,"volume":0.30720001459121704},{"timestamp":1742391420000,"open":26.786,"high":26.796,"low":26.767,"close":26.777,"volume":0.1451999992132187},{"timestamp":1742391480000,"open":26.777,"high":26.807,"low":26.777,"close":26.807,"volume":0.16019999980926514},{"timestamp":1742391540000,"open":26.786,"high":26.797,"low":26.776,"close":26.796,"volume":0.19740000367164612},{"timestamp":1742391600000,"open":26.787,"high":26.797,"low":26.786,"close":26.786,"volume":0.22439999878406525},{"timestamp":1742391660000,"open":26.787,"high":26.787,"low":26.726,"close":26.756,"volume":0.37860000133514404},{"timestamp":1742391720000,"open":26.747,"high":26.747,"low":26.716,"close":26.716,"volume":0.2361000031232834},{"timestamp":1742391780000,"open":26.727,"high":26.727,"low":26.716,"close":26.726,"volume":0.21209999918937683},{"timestamp":1742391840000,"open":26.707,"high":26.707,"low":26.656,"close":26.656,"volume":0.19740000367164612},{"timestamp":1742391900000,"open":26.656,"high":26.707,"low":26.646,"close":26.666,"volume":0.30720001459121704},{"timestamp":1742391960000,"open":26.676,"high":26.697,"low":26.666,"close":26.666,"volume":0.305400013923645},{"timestamp":1742392020000,"open":26.676,"high":26.707,"low":26.666,"close":26.686,"volume":0.2741999924182892},{"timestamp":1742392080000,"open":26.697,"high":26.717,"low":26.696,"close":26.707,"volume":0.3944999873638153},{"timestamp":1742392140000,"open":26.707,"high":26.717,"low":26.687,"close":26.696,"volume":0.22110000252723694},{"timestamp":1742392200000,"open":26.696,"high":26.696,"low":26.676,"close":26.676,"volume":0.03539999946951866},{"timestamp":1742392260000,"open":26.687,"high":26.697,"low":26.686,"close":26.686,"volume":0.05460000038146973},{"timestamp":1742392320000,"open":26.666,"high":26.697,"low":26.666,"close":26.696,"volume":0.25619998574256897},{"timestamp":1742392380000,"open":26.697,"high":26.697,"low":26.676,"close":26.676,"volume":0.22619999945163727},{"timestamp":1742392440000,"open":26.687,"high":26.696,"low":26.667,"close":26.667,"volume":0.38280001282691956},{"timestamp":1742392500000,"open":26.676,"high":26.747,"low":26.666,"close":26.747,"volume":0.3944999873638153},{"timestamp":1742392560000,"open":26.737,"high":26.747,"low":26.726,"close":26.737,"volume":0.27239999175071716},{"timestamp":1742392620000,"open":26.726,"high":26.737,"low":26.696,"close":26.717,"volume":0.3021000027656555},{"timestamp":1742392680000,"open":26.707,"high":26.727,"low":26.706,"close":26.727,"volume":0.3573000133037567},{"timestamp":1742392740000,"open":26.717,"high":26.746,"low":26.706,"close":26.737,"volume":0.27480000257492065},{"timestamp":1742392800000,"open":26.727,"high":26.757,"low":26.726,"close":26.726,"volume":0.4424999952316284},{"timestamp":1742392860000,"open":26.716,"high":26.717,"low":26.666,"close":26.676,"volume":0.2930999994277954},{"timestamp":1742392920000,"open":26.686,"high":26.707,"low":26.666,"close":26.686,"volume":0.4316999912261963},{"timestamp":1742392980000,"open":26.676,"high":26.697,"low":26.647,"close":26.647,"volume":0.1965000033378601},{"timestamp":1742393040000,"open":26.656,"high":26.657,"low":26.626,"close":26.626,"volume":0.16380000114440918},{"timestamp":1742393100000,"open":26.637,"high":26.676,"low":26.636,"close":26.657,"volume":0.22380000352859497},{"timestamp":1742393160000,"open":26.657,"high":26.677,"low":26.646,"close":26.666,"volume":0.22020000219345093},{"timestamp":1742393220000,"open":26.656,"high":26.686,"low":26.637,"close":26.637,"volume":0.2897999882698059},{"timestamp":1742393280000,"open":26.646,"high":26.687,"low":26.636,"close":26.687,"volume":0.3813000023365021},{"timestamp":1742393340000,"open":26.686,"high":26.727,"low":26.686,"close":26.726,"volume":0.445499986410141},{"timestamp":1742393400000,"open":26.716,"high":26.757,"low":26.716,"close":26.746,"volume":0.21299999952316284},{"timestamp":1742393460000,"open":26.746,"high":26.767,"low":26.736,"close":26.746,"volume":0.43320000171661377},{"timestamp":1742393520000,"open":26.756,"high":26.757,"low":26.717,"close":26.726,"volume":0.6915000081062317},{"timestamp":1742393580000,"open":26.717,"high":26.726,"low":26.686,"close":26.686,"volume":0.1518000066280365},{"timestamp":1742393640000,"open":26.697,"high":26.717,"low":26.687,"close":26.707,"volume":0.21299999952316284},{"timestamp":1742393700000,"open":26.716,"high":26.727,"low":26.666,"close":26.666,"volume":0.6255000233650208},{"timestamp":1742393760000,"open":26.667,"high":26.676,"low":26.647,"close":26.647,"volume":0.22110000252723694},{"timestamp":1742393820000,"open":26.657,"high":26.657,"low":26.637,"close":26.646,"volume":0.1761000007390976},{"timestamp":1742393880000,"open":26.637,"high":26.647,"low":26.636,"close":26.647,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":26.657,"high":26.677,"low":26.657,"close":26.677,"volume":0.12060000002384186},{"timestamp":1742394000000,"open":26.666,"high":26.676,"low":26.666,"close":26.667,"volume":0.04050000011920929},{"timestamp":1742394060000,"open":26.677,"high":26.677,"low":26.667,"close":26.667,"volume":0.023099999874830246},{"timestamp":1742394120000,"open":26.656,"high":26.667,"low":26.656,"close":26.667,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":26.657,"high":26.686,"low":26.657,"close":26.686,"volume":0.094200000166893},{"timestamp":1742394240000,"open":26.687,"high":26.717,"low":26.686,"close":26.716,"volume":0.21119999885559082},{"timestamp":1742394300000,"open":26.707,"high":26.716,"low":26.696,"close":26.707,"volume":0.08009999990463257},{"timestamp":1742394360000,"open":26.716,"high":26.717,"low":26.706,"close":26.706,"volume":0.19979999959468842},{"timestamp":1742394420000,"open":26.696,"high":26.717,"low":26.686,"close":26.686,"volume":0.2379000037908554},{"timestamp":1742394480000,"open":26.687,"high":26.687,"low":26.656,"close":26.657,"volume":0.24420000612735748},{"timestamp":1742394540000,"open":26.667,"high":26.677,"low":26.656,"close":26.656,"volume":0.25440001487731934},{"timestamp":1742394600000,"open":26.667,"high":26.687,"low":26.656,"close":26.677,"volume":0.12150000035762787},{"timestamp":1742394660000,"open":26.666,"high":26.686,"low":26.666,"close":26.676,"volume":0.186599999666214},{"timestamp":1742394720000,"open":26.687,"high":26.687,"low":26.676,"close":26.676,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":26.687,"high":26.687,"low":26.676,"close":26.676,"volume":0.07919999957084656},{"timestamp":1742394840000,"open":26.666,"high":26.676,"low":26.656,"close":26.676,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":26.686,"high":26.716,"low":26.686,"close":26.697,"volume":0.1761000007390976},{"timestamp":1742394960000,"open":26.677,"high":26.697,"low":26.677,"close":26.686,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":26.696,"high":26.697,"low":26.686,"close":26.686,"volume":0.12960000336170197},{"timestamp":1742395080000,"open":26.696,"high":26.697,"low":26.686,"close":26.686,"volume":0.10830000042915344},{"timestamp":1742395140000,"open":26.696,"high":26.697,"low":26.676,"close":26.696,"volume":0.14790000021457672},{"timestamp":1742395200000,"open":26.707,"high":26.717,"low":26.706,"close":26.707,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":26.717,"high":26.727,"low":26.706,"close":26.727,"volume":0.11460000276565552},{"timestamp":1742395320000,"open":26.736,"high":26.736,"low":26.726,"close":26.726,"volume":0.08009999990463257},{"timestamp":1742395380000,"open":26.727,"high":26.737,"low":26.707,"close":26.727,"volume":0.1460999995470047},{"timestamp":1742395440000,"open":26.717,"high":26.727,"low":26.696,"close":26.696,"volume":0.26489999890327454},{"timestamp":1742395500000,"open":26.707,"high":26.707,"low":26.697,"close":26.706,"volume":0.0414000004529953},{"timestamp":1742395560000,"open":26.696,"high":26.697,"low":26.667,"close":26.687,"volume":0.08910000324249268},{"timestamp":1742395620000,"open":26.696,"high":26.717,"low":26.686,"close":26.717,"volume":0.09600000083446503},{"timestamp":1742395680000,"open":26.726,"high":26.726,"low":26.696,"close":26.696,"volume":0.2079000025987625},{"timestamp":1742395740000,"open":26.706,"high":26.716,"low":26.696,"close":26.716,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":26.717,"high":26.717,"low":26.696,"close":26.697,"volume":0.061799999326467514},{"timestamp":1742395860000,"open":26.706,"high":26.707,"low":26.696,"close":26.697,"volume":0.188400000333786},{"timestamp":1742395920000,"open":26.706,"high":26.707,"low":26.687,"close":26.707,"volume":0.16830000281333923},{"timestamp":1742395980000,"open":26.706,"high":26.717,"low":26.706,"close":26.717,"volume":0.1451999992132187},{"timestamp":1742396040000,"open":26.716,"high":26.716,"low":26.686,"close":26.686,"volume":0.33059999346733093},{"timestamp":1742396100000,"open":26.677,"high":26.687,"low":26.656,"close":26.667,"volume":0.2393999993801117},{"timestamp":1742396160000,"open":26.667,"high":26.677,"low":26.666,"close":26.677,"volume":0.027300000190734863},{"timestamp":1742396220000,"open":26.687,"high":26.687,"low":26.656,"close":26.656,"volume":0.4505999982357025},{"timestamp":1742396280000,"open":26.667,"high":26.677,"low":26.667,"close":26.677,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":26.686,"high":26.687,"low":26.667,"close":26.667,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":26.667,"high":26.677,"low":26.666,"close":26.666,"volume":0.2046000063419342},{"timestamp":1742396460000,"open":26.666,"high":26.677,"low":26.656,"close":26.677,"volume":0.13289999961853027},{"timestamp":1742396520000,"open":26.687,"high":26.697,"low":26.676,"close":26.686,"volume":0.2393999993801117},{"timestamp":1742396580000,"open":26.677,"high":26.686,"low":26.677,"close":26.677,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":26.687,"high":26.687,"low":26.657,"close":26.657,"volume":0.07169999927282333},{"timestamp":1742396760000,"open":26.666,"high":26.667,"low":26.656,"close":26.667,"volume":0.15929999947547913},{"timestamp":1742396820000,"open":26.677,"high":26.677,"low":26.676,"close":26.676,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":26.686,"high":26.687,"low":26.667,"close":26.667,"volume":0.0494999997317791},{"timestamp":1742397000000,"open":26.657,"high":26.657,"low":26.636,"close":26.647,"volume":0.10140000283718109},{"timestamp":1742397060000,"open":26.636,"high":26.646,"low":26.636,"close":26.646,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":26.637,"high":26.647,"low":26.616,"close":26.617,"volume":0.14100000262260437},{"timestamp":1742397180000,"open":26.626,"high":26.627,"low":26.617,"close":26.617,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":26.626,"high":26.626,"low":26.616,"close":26.616,"volume":0.053700000047683716},{"timestamp":1742397300000,"open":26.617,"high":26.617,"low":26.606,"close":26.606,"volume":0.022199999541044235},{"timestamp":1742397360000,"open":26.617,"high":26.627,"low":26.606,"close":26.606,"volume":0.18479999899864197},{"timestamp":1742397420000,"open":26.597,"high":26.597,"low":26.586,"close":26.586,"volume":0.19470000267028809},{"timestamp":1742397480000,"open":26.576,"high":26.596,"low":26.576,"close":26.596,"volume":0.2799000144004822},{"timestamp":1742397540000,"open":26.586,"high":26.607,"low":26.586,"close":26.596,"volume":0.08820000290870667},{"timestamp":1742397600000,"open":26.587,"high":26.606,"low":26.586,"close":26.606,"volume":0.06780000030994415},{"timestamp":1742397720000,"open":26.607,"high":26.607,"low":26.596,"close":26.596,"volume":0.08820000290870667},{"timestamp":1742397780000,"open":26.586,"high":26.586,"low":26.557,"close":26.557,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":26.567,"high":26.567,"low":26.556,"close":26.556,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":26.546,"high":26.567,"low":26.546,"close":26.556,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":26.557,"high":26.567,"low":26.556,"close":26.556,"volume":0.15929999947547913},{"timestamp":1742398020000,"open":26.547,"high":26.567,"low":26.547,"close":26.557,"volume":0.06270000338554382},{"timestamp":1742398080000,"open":26.556,"high":26.557,"low":26.547,"close":26.556,"volume":0.04859999939799309},{"timestamp":1742398140000,"open":26.567,"high":26.567,"low":26.567,"close":26.567,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":26.557,"high":26.567,"low":26.557,"close":26.557,"volume":0.07500000298023224},{"timestamp":1742398260000,"open":26.547,"high":26.557,"low":26.546,"close":26.556,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":26.566,"high":26.567,"low":26.536,"close":26.536,"volume":0.15690000355243683},{"timestamp":1742398380000,"open":26.537,"high":26.557,"low":26.536,"close":26.546,"volume":0.11879999935626984},{"timestamp":1742398440000,"open":26.556,"high":26.557,"low":26.546,"close":26.547,"volume":0.23759999871253967},{"timestamp":1742398500000,"open":26.556,"high":26.566,"low":26.546,"close":26.556,"volume":0.1542000025510788},{"timestamp":1742398560000,"open":26.547,"high":26.557,"low":26.546,"close":26.556,"volume":0.1761000007390976},{"timestamp":1742398680000,"open":26.556,"high":26.567,"low":26.546,"close":26.566,"volume":0.12870000302791595},{"timestamp":1742398740000,"open":26.556,"high":26.567,"low":26.556,"close":26.566,"volume":0.11879999935626984},{"timestamp":1742398860000,"open":26.556,"high":26.566,"low":26.547,"close":26.556,"volume":0.06689999997615814},{"timestamp":1742398920000,"open":26.567,"high":26.576,"low":26.567,"close":26.567,"volume":0.07919999957084656},{"timestamp":1742398980000,"open":26.556,"high":26.567,"low":26.546,"close":26.556,"volume":0.1347000002861023},{"timestamp":1742399040000,"open":26.547,"high":26.547,"low":26.527,"close":26.527,"volume":0.16830000281333923},{"timestamp":1742399100000,"open":26.537,"high":26.537,"low":26.537,"close":26.537,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":26.527,"high":26.537,"low":26.526,"close":26.536,"volume":0.1460999995470047},{"timestamp":1742399220000,"open":26.547,"high":26.556,"low":26.537,"close":26.556,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":26.566,"high":26.577,"low":26.556,"close":26.576,"volume":0.10320000350475311},{"timestamp":1742399340000,"open":26.587,"high":26.596,"low":26.587,"close":26.596,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":26.606,"high":26.617,"low":26.606,"close":26.607,"volume":0.12960000336170197},{"timestamp":1742399520000,"open":26.616,"high":26.617,"low":26.607,"close":26.607,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":26.616,"high":26.627,"low":26.616,"close":26.617,"volume":0.0494999997317791},{"timestamp":1742399700000,"open":26.607,"high":26.607,"low":26.597,"close":26.597,"volume":0.03539999946951866},{"timestamp":1742399760000,"open":26.586,"high":26.586,"low":26.566,"close":26.567,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":26.576,"high":26.577,"low":26.556,"close":26.567,"volume":0.06780000030994415},{"timestamp":1742399880000,"open":26.556,"high":26.596,"low":26.556,"close":26.596,"volume":0.14790000021457672},{"timestamp":1742399940000,"open":26.577,"high":26.586,"low":26.566,"close":26.586,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":26.596,"high":26.607,"low":26.587,"close":26.587,"volume":0.12540000677108765},{"timestamp":1742400060000,"open":26.587,"high":26.587,"low":26.576,"close":26.576,"volume":0.022199999541044235},{"timestamp":1742400120000,"open":26.586,"high":26.587,"low":26.576,"close":26.576,"volume":0.1023000031709671},{"timestamp":1742400180000,"open":26.586,"high":26.586,"low":26.586,"close":26.586,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":26.597,"high":26.607,"low":26.587,"close":26.597,"volume":0.08910000324249268},{"timestamp":1742400360000,"open":26.587,"high":26.596,"low":26.587,"close":26.596,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":26.586,"high":26.586,"low":26.567,"close":26.577,"volume":0.07590000331401825},{"timestamp":1742400480000,"open":26.566,"high":26.577,"low":26.557,"close":26.576,"volume":0.0908999964594841},{"timestamp":1742400540000,"open":26.566,"high":26.566,"low":26.566,"close":26.566,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":26.576,"high":26.596,"low":26.576,"close":26.596,"volume":0.04050000011920929},{"timestamp":1742400660000,"open":26.586,"high":26.587,"low":26.577,"close":26.577,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":26.566,"high":26.587,"low":26.566,"close":26.576,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":26.567,"high":26.567,"low":26.556,"close":26.556,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":26.567,"high":26.567,"low":26.556,"close":26.566,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":26.556,"high":26.556,"low":26.556,"close":26.556,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":26.547,"high":26.556,"low":26.537,"close":26.547,"volume":0.08100000023841858},{"timestamp":1742401080000,"open":26.556,"high":26.577,"low":26.556,"close":26.577,"volume":0.1460999995470047},{"timestamp":1742401200000,"open":26.567,"high":26.567,"low":26.556,"close":26.566,"volume":0.0494999997317791},{"timestamp":1742401320000,"open":26.576,"high":26.576,"low":26.576,"close":26.576,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":26.587,"high":26.587,"low":26.587,"close":26.587,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":26.586,"high":26.586,"low":26.556,"close":26.567,"volume":0.09719999879598618},{"timestamp":1742401500000,"open":26.577,"high":26.577,"low":26.577,"close":26.577,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":26.567,"high":26.567,"low":26.567,"close":26.567,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":26.577,"high":26.577,"low":26.566,"close":26.577,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":26.587,"high":26.587,"low":26.587,"close":26.587,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":26.596,"high":26.596,"low":26.587,"close":26.587,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":26.586,"high":26.587,"low":26.577,"close":26.587,"volume":0.03539999946951866},{"timestamp":1742402040000,"open":26.597,"high":26.597,"low":26.596,"close":26.596,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":26.607,"high":26.607,"low":26.607,"close":26.607,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":26.607,"high":26.607,"low":26.597,"close":26.597,"volume":0.022199999541044235},{"timestamp":1742402340000,"open":26.607,"high":26.607,"low":26.596,"close":26.596,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":26.607,"high":26.607,"low":26.597,"close":26.597,"volume":0.027300000190734863},{"timestamp":1742402460000,"open":26.607,"high":26.607,"low":26.607,"close":26.607,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":26.617,"high":26.617,"low":26.617,"close":26.617,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":26.607,"high":26.607,"low":26.607,"close":26.607,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":26.596,"high":26.607,"low":26.586,"close":26.607,"volume":0.06780000030994415},{"timestamp":1742402760000,"open":26.616,"high":26.627,"low":26.616,"close":26.627,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":26.636,"high":26.657,"low":26.636,"close":26.657,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":26.667,"high":26.687,"low":26.667,"close":26.677,"volume":0.08820000290870667},{"timestamp":1742403060000,"open":26.666,"high":26.677,"low":26.666,"close":26.667,"volume":0.04859999939799309},{"timestamp":1742403180000,"open":26.676,"high":26.677,"low":26.667,"close":26.677,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":26.676,"high":26.676,"low":26.646,"close":26.647,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":26.637,"high":26.646,"low":26.637,"close":26.646,"volume":0.061799999326467514},{"timestamp":1742403480000,"open":26.657,"high":26.657,"low":26.657,"close":26.657,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":26.647,"high":26.657,"low":26.647,"close":26.657,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":26.657,"high":26.657,"low":26.646,"close":26.647,"volume":0.04859999939799309},{"timestamp":1742403720000,"open":26.636,"high":26.636,"low":26.616,"close":26.616,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":26.627,"high":26.627,"low":26.627,"close":26.627,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":26.626,"high":26.636,"low":26.626,"close":26.636,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":26.626,"high":26.637,"low":26.626,"close":26.626,"volume":0.027300000190734863},{"timestamp":1742403960000,"open":26.637,"high":26.637,"low":26.637,"close":26.637,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":26.627,"high":26.637,"low":26.626,"close":26.626,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":26.616,"high":26.627,"low":26.616,"close":26.616,"volume":0.04050000011920929},{"timestamp":1742404200000,"open":26.627,"high":26.636,"low":26.627,"close":26.636,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":26.636,"high":26.636,"low":26.596,"close":26.596,"volume":0.11640000343322754},{"timestamp":1742404380000,"open":26.597,"high":26.607,"low":26.597,"close":26.597,"volume":0.04859999939799309},{"timestamp":1742404440000,"open":26.587,"high":26.587,"low":26.576,"close":26.576,"volume":0.06270000338554382},{"timestamp":1742404560000,"open":26.566,"high":26.577,"low":26.566,"close":26.577,"volume":0.04050000011920929},{"timestamp":1742404620000,"open":26.567,"high":26.567,"low":26.567,"close":26.567,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":26.576,"high":26.577,"low":26.566,"close":26.577,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":26.586,"high":26.586,"low":26.586,"close":26.586,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":26.587,"high":26.587,"low":26.556,"close":26.556,"volume":0.08910000324249268},{"timestamp":1742404860000,"open":26.547,"high":26.547,"low":26.547,"close":26.547,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":26.557,"high":26.557,"low":26.547,"close":26.547,"volume":0.03629999980330467},{"timestamp":1742404980000,"open":26.536,"high":26.536,"low":26.536,"close":26.536,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":26.526,"high":26.526,"low":26.517,"close":26.517,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":26.507,"high":26.507,"low":26.507,"close":26.507,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":26.507,"high":26.507,"low":26.497,"close":26.506,"volume":0.061799999326467514},{"timestamp":1742405220000,"open":26.517,"high":26.517,"low":26.506,"close":26.517,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":26.506,"high":26.506,"low":26.506,"close":26.506,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":26.497,"high":26.497,"low":26.486,"close":26.486,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":26.487,"high":26.487,"low":26.486,"close":26.487,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":26.477,"high":26.477,"low":26.467,"close":26.467,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":26.456,"high":26.477,"low":26.456,"close":26.467,"volume":0.16019999980926514},{"timestamp":1742405580000,"open":26.476,"high":26.477,"low":26.466,"close":26.477,"volume":0.094200000166893},{"timestamp":1742405700000,"open":26.486,"high":26.487,"low":26.476,"close":26.487,"volume":0.06870000064373016},{"timestamp":1742405820000,"open":26.497,"high":26.497,"low":26.486,"close":26.486,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":26.496,"high":26.517,"low":26.496,"close":26.517,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":26.506,"high":26.516,"low":26.506,"close":26.516,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":26.506,"high":26.516,"low":26.506,"close":26.516,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":26.527,"high":26.527,"low":26.496,"close":26.506,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":26.497,"high":26.497,"low":26.497,"close":26.497,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":26.487,"high":26.487,"low":26.447,"close":26.447,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":26.436,"high":26.457,"low":26.436,"close":26.456,"volume":0.13289999961853027},{"timestamp":1742406360000,"open":26.456,"high":26.456,"low":26.426,"close":26.436,"volume":0.12870000302791595},{"timestamp":1742406420000,"open":26.427,"high":26.436,"low":26.427,"close":26.436,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":26.436,"high":26.436,"low":26.417,"close":26.417,"volume":0.04859999939799309},{"timestamp":1742406540000,"open":26.406,"high":26.426,"low":26.406,"close":26.426,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":26.436,"high":26.437,"low":26.426,"close":26.436,"volume":0.16830000281333923},{"timestamp":1742406660000,"open":26.447,"high":26.447,"low":26.447,"close":26.447,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":26.457,"high":26.457,"low":26.436,"close":26.446,"volume":0.027300000190734863},{"timestamp":1742406780000,"open":26.447,"high":26.456,"low":26.437,"close":26.456,"volume":0.04859999939799309},{"timestamp":1742406900000,"open":26.456,"high":26.456,"low":26.427,"close":26.436,"volume":0.061799999326467514},{"timestamp":1742407020000,"open":26.447,"high":26.466,"low":26.437,"close":26.466,"volume":0.0414000004529953},{"timestamp":1742407080000,"open":26.467,"high":26.467,"low":26.457,"close":26.457,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":26.456,"high":26.466,"low":26.406,"close":26.436,"volume":0.10649999976158142},{"timestamp":1742407200000,"open":26.432,"high":26.537,"low":26.366,"close":26.536,"volume":1.6169999837875366},{"timestamp":1742407260000,"open":26.537,"high":26.537,"low":26.506,"close":26.506,"volume":0.8648999929428101},{"timestamp":1742407320000,"open":26.507,"high":26.537,"low":26.487,"close":26.526,"volume":0.36570000648498535},{"timestamp":1742407380000,"open":26.527,"high":26.546,"low":26.516,"close":26.516,"volume":0.33090001344680786},{"timestamp":1742407440000,"open":26.527,"high":26.537,"low":26.507,"close":26.537,"volume":0.7538999915122986},{"timestamp":1742407500000,"open":26.527,"high":26.537,"low":26.526,"close":26.526,"volume":0.06270000338554382},{"timestamp":1742407560000,"open":26.537,"high":26.556,"low":26.536,"close":26.537,"volume":0.22769999504089355},{"timestamp":1742407620000,"open":26.547,"high":26.567,"low":26.537,"close":26.567,"volume":0.2361000031232834},{"timestamp":1742407680000,"open":26.576,"high":26.577,"low":26.566,"close":26.577,"volume":0.0494999997317791},{"timestamp":1742407740000,"open":26.586,"high":26.607,"low":26.586,"close":26.597,"volume":0.16920000314712524},{"timestamp":1742407800000,"open":26.606,"high":26.607,"low":26.596,"close":26.607,"volume":0.26339998841285706},{"timestamp":1742407860000,"open":26.597,"high":26.617,"low":26.596,"close":26.607,"volume":0.3846000134944916},{"timestamp":1742407920000,"open":26.617,"high":26.617,"low":26.596,"close":26.616,"volume":0.16920000314712524},{"timestamp":1742407980000,"open":26.626,"high":26.626,"low":26.596,"close":26.597,"volume":0.22200000286102295},{"timestamp":1742408040000,"open":26.596,"high":26.607,"low":26.596,"close":26.606,"volume":0.21119999885559082},{"timestamp":1742408100000,"open":26.616,"high":26.626,"low":26.606,"close":26.616,"volume":0.17430000007152557},{"timestamp":1742408160000,"open":26.606,"high":26.627,"low":26.606,"close":26.626,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":26.627,"high":26.627,"low":26.606,"close":26.617,"volume":0.32429999113082886},{"timestamp":1742408340000,"open":26.626,"high":26.646,"low":26.626,"close":26.627,"volume":0.1356000006198883},{"timestamp":1742408400000,"open":26.626,"high":26.637,"low":26.607,"close":26.607,"volume":0.27149999141693115},{"timestamp":1742408460000,"open":26.597,"high":26.607,"low":26.586,"close":26.586,"volume":0.12060000002384186},{"timestamp":1742408520000,"open":26.596,"high":26.607,"low":26.586,"close":26.607,"volume":0.3111000061035156},{"timestamp":1742408580000,"open":26.597,"high":26.606,"low":26.577,"close":26.587,"volume":0.296099990606308},{"timestamp":1742408640000,"open":26.597,"high":26.597,"low":26.586,"close":26.586,"volume":0.094200000166893},{"timestamp":1742408700000,"open":26.596,"high":26.607,"low":26.576,"close":26.576,"volume":0.29280000925064087},{"timestamp":1742408760000,"open":26.587,"high":26.587,"low":26.567,"close":26.576,"volume":0.09809999912977219},{"timestamp":1742408820000,"open":26.576,"high":26.607,"low":26.576,"close":26.607,"volume":0.10649999976158142},{"timestamp":1742408880000,"open":26.597,"high":26.607,"low":26.596,"close":26.596,"volume":0.17339999973773956},{"timestamp":1742408940000,"open":26.597,"high":26.607,"low":26.586,"close":26.587,"volume":0.2565000057220459},{"timestamp":1742409000000,"open":26.596,"high":26.617,"low":26.596,"close":26.607,"volume":0.17820000648498535},{"timestamp":1742409060000,"open":26.616,"high":26.647,"low":26.616,"close":26.647,"volume":0.16019999980926514},{"timestamp":1742409120000,"open":26.647,"high":26.667,"low":26.636,"close":26.667,"volume":0.11729999631643295},{"timestamp":1742409180000,"open":26.666,"high":26.667,"low":26.616,"close":26.617,"volume":0.28349998593330383},{"timestamp":1742409240000,"open":26.616,"high":26.636,"low":26.607,"close":26.627,"volume":0.16920000314712524},{"timestamp":1742409300000,"open":26.636,"high":26.657,"low":26.636,"close":26.646,"volume":0.10740000009536743},{"timestamp":1742409360000,"open":26.647,"high":26.666,"low":26.646,"close":26.646,"volume":0.22679999470710754},{"timestamp":1742409420000,"open":26.657,"high":26.666,"low":26.657,"close":26.657,"volume":0.05040000006556511},{"timestamp":1742409480000,"open":26.646,"high":26.647,"low":26.616,"close":26.626,"volume":0.17069999873638153},{"timestamp":1742409540000,"open":26.617,"high":26.636,"low":26.616,"close":26.627,"volume":0.11729999631643295},{"timestamp":1742409600000,"open":26.617,"high":26.627,"low":26.616,"close":26.616,"volume":0.21780000627040863},{"timestamp":1742409660000,"open":26.626,"high":26.647,"low":26.626,"close":26.646,"volume":0.06449999660253525},{"timestamp":1742409720000,"open":26.647,"high":26.677,"low":26.627,"close":26.656,"volume":0.30329999327659607},{"timestamp":1742409780000,"open":26.656,"high":26.687,"low":26.656,"close":26.687,"volume":0.1356000006198883},{"timestamp":1742409840000,"open":26.686,"high":26.707,"low":26.677,"close":26.696,"volume":0.08669999986886978},{"timestamp":1742409900000,"open":26.707,"high":26.707,"low":26.687,"close":26.687,"volume":0.13619999587535858},{"timestamp":1742409960000,"open":26.687,"high":26.687,"low":26.666,"close":26.676,"volume":0.32249999046325684},{"timestamp":1742410020000,"open":26.677,"high":26.677,"low":26.666,"close":26.677,"volume":0.16019999980926514},{"timestamp":1742410080000,"open":26.687,"high":26.687,"low":26.676,"close":26.676,"volume":0.3107999861240387},{"timestamp":1742410140000,"open":26.686,"high":26.687,"low":26.676,"close":26.676,"volume":0.10559999942779541},{"timestamp":1742410200000,"open":26.676,"high":26.687,"low":26.676,"close":26.677,"volume":0.11640000343322754},{"timestamp":1742410260000,"open":26.677,"high":26.686,"low":26.676,"close":26.686,"volume":0.09239999949932098},{"timestamp":1742410320000,"open":26.697,"high":26.737,"low":26.696,"close":26.726,"volume":0.15780000388622284},{"timestamp":1742410380000,"open":26.727,"high":26.767,"low":26.726,"close":26.767,"volume":0.14550000429153442},{"timestamp":1742410440000,"open":26.767,"high":26.767,"low":26.746,"close":26.746,"volume":0.13680000603199005},{"timestamp":1742410500000,"open":26.737,"high":26.756,"low":26.737,"close":26.746,"volume":0.10830000042915344},{"timestamp":1742410560000,"open":26.747,"high":26.767,"low":26.746,"close":26.756,"volume":0.24779999256134033},{"timestamp":1742410620000,"open":26.766,"high":26.767,"low":26.737,"close":26.747,"volume":0.24060000479221344},{"timestamp":1742410680000,"open":26.736,"high":26.747,"low":26.706,"close":26.706,"volume":0.1932000070810318},{"timestamp":1742410740000,"open":26.716,"high":26.727,"low":26.706,"close":26.727,"volume":0.17430000007152557},{"timestamp":1742410800000,"open":26.737,"high":26.737,"low":26.726,"close":26.736,"volume":0.20880000293254852},{"timestamp":1742410860000,"open":26.747,"high":26.747,"low":26.726,"close":26.737,"volume":0.28380000591278076},{"timestamp":1742410920000,"open":26.737,"high":26.737,"low":26.726,"close":26.726,"volume":0.0494999997317791},{"timestamp":1742410980000,"open":26.736,"high":26.736,"low":26.736,"close":26.736,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":26.737,"high":26.747,"low":26.726,"close":26.747,"volume":0.07769999653100967},{"timestamp":1742411100000,"open":26.746,"high":26.767,"low":26.736,"close":26.747,"volume":0.1817999929189682},{"timestamp":1742411160000,"open":26.737,"high":26.747,"low":26.727,"close":26.736,"volume":0.12960000336170197},{"timestamp":1742411220000,"open":26.737,"high":26.757,"low":26.716,"close":26.756,"volume":0.2475000023841858},{"timestamp":1742411280000,"open":26.756,"high":26.766,"low":26.756,"close":26.766,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":26.767,"high":26.767,"low":26.757,"close":26.767,"volume":0.05040000006556511},{"timestamp":1742411400000,"open":26.777,"high":26.787,"low":26.776,"close":26.777,"volume":0.05550000071525574},{"timestamp":1742411460000,"open":26.767,"high":26.767,"low":26.756,"close":26.757,"volume":0.11879999935626984},{"timestamp":1742411520000,"open":26.746,"high":26.757,"low":26.746,"close":26.747,"volume":0.06870000064373016},{"timestamp":1742411580000,"open":26.756,"high":26.757,"low":26.746,"close":26.747,"volume":0.12870000302791595},{"timestamp":1742411640000,"open":26.747,"high":26.776,"low":26.746,"close":26.766,"volume":0.09000000357627869},{"timestamp":1742411700000,"open":26.776,"high":26.777,"low":26.766,"close":26.767,"volume":0.06870000064373016},{"timestamp":1742411760000,"open":26.777,"high":26.777,"low":26.766,"close":26.766,"volume":0.08009999990463257},{"timestamp":1742411880000,"open":26.776,"high":26.777,"low":26.757,"close":26.757,"volume":0.11309999972581863},{"timestamp":1742411940000,"open":26.756,"high":26.777,"low":26.756,"close":26.766,"volume":0.1437000036239624},{"timestamp":1742412000000,"open":26.766,"high":26.767,"low":26.747,"close":26.747,"volume":0.1598999947309494},{"timestamp":1742412060000,"open":26.757,"high":26.766,"low":26.746,"close":26.756,"volume":0.11729999631643295},{"timestamp":1742412120000,"open":26.756,"high":26.756,"low":26.736,"close":26.736,"volume":0.07079999893903732},{"timestamp":1742412180000,"open":26.736,"high":26.736,"low":26.716,"close":26.716,"volume":0.03539999946951866},{"timestamp":1742412240000,"open":26.706,"high":26.717,"low":26.706,"close":26.717,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":26.717,"high":26.717,"low":26.706,"close":26.706,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":26.707,"high":26.707,"low":26.696,"close":26.697,"volume":0.0494999997317791},{"timestamp":1742412420000,"open":26.696,"high":26.696,"low":26.646,"close":26.657,"volume":0.1071000024676323},{"timestamp":1742412480000,"open":26.657,"high":26.667,"low":26.616,"close":26.616,"volume":0.17880000174045563},{"timestamp":1742412540000,"open":26.617,"high":26.636,"low":26.607,"close":26.636,"volume":0.1251000016927719},{"timestamp":1742412600000,"open":26.636,"high":26.636,"low":26.626,"close":26.636,"volume":0.06270000338554382},{"timestamp":1742412660000,"open":26.627,"high":26.657,"low":26.627,"close":26.627,"volume":0.0989999994635582},{"timestamp":1742412720000,"open":26.637,"high":26.637,"low":26.627,"close":26.627,"volume":0.03629999980330467},{"timestamp":1742412780000,"open":26.637,"high":26.647,"low":26.626,"close":26.647,"volume":0.20730000734329224},{"timestamp":1742412840000,"open":26.656,"high":26.667,"low":26.646,"close":26.667,"volume":0.14550000429153442},{"timestamp":1742412900000,"open":26.676,"high":26.676,"low":26.636,"close":26.636,"volume":0.14249999821186066},{"timestamp":1742412960000,"open":26.647,"high":26.647,"low":26.636,"close":26.647,"volume":0.07919999957084656},{"timestamp":1742413020000,"open":26.656,"high":26.657,"low":26.637,"close":26.637,"volume":0.07769999653100967},{"timestamp":1742413080000,"open":26.647,"high":26.647,"low":26.636,"close":26.636,"volume":0.052799999713897705},{"timestamp":1742413140000,"open":26.647,"high":26.647,"low":26.626,"close":26.636,"volume":0.12809999287128448},{"timestamp":1742413200000,"open":26.626,"high":26.637,"low":26.626,"close":26.636,"volume":0.04050000011920929},{"timestamp":1742413260000,"open":26.646,"high":26.646,"low":26.646,"close":26.646,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":26.646,"high":26.646,"low":26.606,"close":26.606,"volume":0.10620000213384628},{"timestamp":1742413380000,"open":26.607,"high":26.617,"low":26.596,"close":26.606,"volume":0.07259999960660934},{"timestamp":1742413440000,"open":26.617,"high":26.637,"low":26.617,"close":26.626,"volume":0.06270000338554382},{"timestamp":1742413500000,"open":26.636,"high":26.656,"low":26.636,"close":26.656,"volume":0.04230000078678131},{"timestamp":1742413560000,"open":26.667,"high":26.686,"low":26.666,"close":26.677,"volume":0.08100000023841858},{"timestamp":1742413620000,"open":26.677,"high":26.677,"low":26.646,"close":26.646,"volume":0.08399999886751175},{"timestamp":1742413680000,"open":26.656,"high":26.667,"low":26.656,"close":26.657,"volume":0.07590000331401825},{"timestamp":1742413740000,"open":26.666,"high":26.667,"low":26.656,"close":26.666,"volume":0.10320000350475311},{"timestamp":1742413800000,"open":26.666,"high":26.666,"low":26.627,"close":26.627,"volume":0.1656000018119812},{"timestamp":1742413860000,"open":26.636,"high":26.647,"low":26.626,"close":26.647,"volume":0.06449999660253525},{"timestamp":1742413920000,"open":26.656,"high":26.657,"low":26.627,"close":26.627,"volume":0.06270000338554382},{"timestamp":1742413980000,"open":26.636,"high":26.647,"low":26.636,"close":26.636,"volume":0.0494999997317791},{"timestamp":1742414040000,"open":26.636,"high":26.647,"low":26.626,"close":26.637,"volume":0.07259999960660934},{"timestamp":1742414100000,"open":26.647,"high":26.657,"low":26.616,"close":26.616,"volume":0.14429999887943268},{"timestamp":1742414160000,"open":26.617,"high":26.627,"low":26.607,"close":26.627,"volume":0.05040000006556511},{"timestamp":1742414220000,"open":26.626,"high":26.626,"low":26.626,"close":26.626,"volume":0.026399999856948853},{"timestamp":1742414280000,"open":26.636,"high":26.647,"low":26.636,"close":26.637,"volume":0.05040000006556511},{"timestamp":1742414340000,"open":26.646,"high":26.657,"low":26.627,"close":26.646,"volume":0.1860000044107437}]