[{"timestamp":1742391000000,"open":26.327,"high":26.327,"low":26.276,"close":26.297,"volume":2.1600000858306885},{"timestamp":1742391060000,"open":26.306,"high":26.317,"low":26.296,"close":26.306,"volume":1.559999942779541},{"timestamp":1742391120000,"open":26.317,"high":26.327,"low":26.296,"close":26.307,"volume":0.9599999785423279},{"timestamp":1742391180000,"open":26.317,"high":26.397,"low":26.306,"close":26.387,"volume":2.0999999046325684},{"timestamp":1742391240000,"open":26.396,"high":26.396,"low":26.376,"close":26.377,"volume":0.7799999713897705},{"timestamp":1742391300000,"open":26.386,"high":26.387,"low":26.317,"close":26.346,"volume":2.0999999046325684},{"timestamp":1742391360000,"open":26.357,"high":26.357,"low":26.317,"close":26.317,"volume":1.6200000047683716},{"timestamp":1742391420000,"open":26.327,"high":26.337,"low":26.316,"close":26.337,"volume":1.0199999809265137},{"timestamp":1742391480000,"open":26.326,"high":26.337,"low":26.296,"close":26.337,"volume":1.0800000429153442},{"timestamp":1742391540000,"open":26.336,"high":26.377,"low":26.336,"close":26.377,"volume":1.6200000047683716},{"timestamp":1742391600000,"open":26.376,"high":26.377,"low":26.356,"close":26.376,"volume":0.8999999761581421},{"timestamp":1742391660000,"open":26.366,"high":26.387,"low":26.366,"close":26.387,"volume":1.0800000429153442},{"timestamp":1742391720000,"open":26.387,"high":26.387,"low":26.366,"close":26.386,"volume":0.9599999785423279},{"timestamp":1742391780000,"open":26.376,"high":26.387,"low":26.376,"close":26.386,"volume":0.5400000214576721},{"timestamp":1742391840000,"open":26.367,"high":26.387,"low":26.346,"close":26.346,"volume":1.6799999475479126},{"timestamp":1742391900000,"open":26.356,"high":26.377,"low":26.326,"close":26.367,"volume":1.8600000143051147},{"timestamp":1742391960000,"open":26.376,"high":26.397,"low":26.356,"close":26.377,"volume":1.6200000047683716},{"timestamp":1742392020000,"open":26.367,"high":26.376,"low":26.347,"close":26.347,"volume":0.47999998927116394},{"timestamp":1742392080000,"open":26.357,"high":26.367,"low":26.346,"close":26.356,"volume":1.2599999904632568},{"timestamp":1742392140000,"open":26.346,"high":26.347,"low":26.336,"close":26.336,"volume":0.36000001430511475},{"timestamp":1742392200000,"open":26.346,"high":26.357,"low":26.346,"close":26.347,"volume":0.30000001192092896},{"timestamp":1742392260000,"open":26.347,"high":26.357,"low":26.336,"close":26.357,"volume":0.7799999713897705},{"timestamp":1742392320000,"open":26.366,"high":26.377,"low":26.366,"close":26.366,"volume":0.18000000715255737},{"timestamp":1742392380000,"open":26.366,"high":26.367,"low":26.366,"close":26.367,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":26.356,"high":26.376,"low":26.356,"close":26.376,"volume":0.30000001192092896},{"timestamp":1742392500000,"open":26.376,"high":26.417,"low":26.376,"close":26.417,"volume":0.47999998927116394},{"timestamp":1742392560000,"open":26.407,"high":26.407,"low":26.407,"close":26.407,"volume":0.05999999865889549},{"timestamp":1742392620000,"open":26.406,"high":26.436,"low":26.406,"close":26.436,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":26.426,"high":26.436,"low":26.426,"close":26.427,"volume":1.2000000476837158},{"timestamp":1742392740000,"open":26.427,"high":26.427,"low":26.406,"close":26.407,"volume":2.2200000286102295},{"timestamp":1742392800000,"open":26.407,"high":26.407,"low":26.387,"close":26.396,"volume":0.23999999463558197},{"timestamp":1742392860000,"open":26.387,"high":26.407,"low":26.386,"close":26.406,"volume":1.1399999856948853},{"timestamp":1742392920000,"open":26.417,"high":26.427,"low":26.406,"close":26.407,"volume":0.7799999713897705},{"timestamp":1742392980000,"open":26.407,"high":26.417,"low":26.386,"close":26.396,"volume":0.7799999713897705},{"timestamp":1742393040000,"open":26.397,"high":26.397,"low":26.386,"close":26.386,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":26.396,"high":26.417,"low":26.396,"close":26.416,"volume":0.8399999737739563},{"timestamp":1742393160000,"open":26.427,"high":26.427,"low":26.406,"close":26.406,"volume":0.23999999463558197},{"timestamp":1742393220000,"open":26.396,"high":26.396,"low":26.366,"close":26.366,"volume":0.47999998927116394},{"timestamp":1742393280000,"open":26.356,"high":26.376,"low":26.356,"close":26.376,"volume":0.18000000715255737},{"timestamp":1742393340000,"open":26.387,"high":26.426,"low":26.387,"close":26.426,"volume":0.41999998688697815},{"timestamp":1742393400000,"open":26.416,"high":26.426,"low":26.416,"close":26.417,"volume":0.18000000715255737},{"timestamp":1742393460000,"open":26.426,"high":26.426,"low":26.426,"close":26.426,"volume":0.05999999865889549},{"timestamp":1742393520000,"open":26.417,"high":26.436,"low":26.417,"close":26.427,"volume":0.23999999463558197},{"timestamp":1742393580000,"open":26.437,"high":26.456,"low":26.437,"close":26.446,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":26.457,"high":26.457,"low":26.457,"close":26.457,"volume":0.05999999865889549},{"timestamp":1742393700000,"open":26.467,"high":26.467,"low":26.467,"close":26.467,"volume":0.05999999865889549},{"timestamp":1742393760000,"open":26.457,"high":26.467,"low":26.446,"close":26.446,"volume":0.5400000214576721},{"timestamp":1742393820000,"open":26.457,"high":26.457,"low":26.446,"close":26.457,"volume":0.18000000715255737},{"timestamp":1742393880000,"open":26.466,"high":26.466,"low":26.457,"close":26.457,"volume":0.11999999731779099},{"timestamp":1742393940000,"open":26.446,"high":26.457,"low":26.446,"close":26.457,"volume":0.36000001430511475},{"timestamp":1742394000000,"open":26.467,"high":26.467,"low":26.456,"close":26.467,"volume":0.8999999761581421},{"timestamp":1742394060000,"open":26.477,"high":26.477,"low":26.477,"close":26.477,"volume":0.05999999865889549},{"timestamp":1742394120000,"open":26.466,"high":26.466,"low":26.456,"close":26.456,"volume":0.11999999731779099},{"timestamp":1742394180000,"open":26.446,"high":26.446,"low":26.446,"close":26.446,"volume":0.05999999865889549},{"timestamp":1742394240000,"open":26.457,"high":26.476,"low":26.457,"close":26.476,"volume":0.18000000715255737},{"timestamp":1742394300000,"open":26.467,"high":26.467,"low":26.456,"close":26.456,"volume":0.18000000715255737},{"timestamp":1742394360000,"open":26.466,"high":26.476,"low":26.466,"close":26.476,"volume":0.11999999731779099},{"timestamp":1742394420000,"open":26.467,"high":26.467,"low":26.457,"close":26.457,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":26.467,"high":26.467,"low":26.467,"close":26.467,"volume":0.05999999865889549},{"timestamp":1742394600000,"open":26.476,"high":26.487,"low":26.476,"close":26.476,"volume":0.18000000715255737},{"timestamp":1742394660000,"open":26.467,"high":26.467,"low":26.467,"close":26.467,"volume":0.05999999865889549},{"timestamp":1742394720000,"open":26.456,"high":26.456,"low":26.456,"close":26.456,"volume":0.05999999865889549},{"timestamp":1742394780000,"open":26.447,"high":26.467,"low":26.447,"close":26.466,"volume":0.30000001192092896},{"timestamp":1742394840000,"open":26.476,"high":26.476,"low":26.466,"close":26.466,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":26.476,"high":26.476,"low":26.466,"close":26.466,"volume":0.11999999731779099},{"timestamp":1742394960000,"open":26.466,"high":26.476,"low":26.456,"close":26.457,"volume":0.30000001192092896},{"timestamp":1742395020000,"open":26.446,"high":26.446,"low":26.436,"close":26.436,"volume":0.11999999731779099},{"timestamp":1742395080000,"open":26.447,"high":26.447,"low":26.447,"close":26.447,"volume":0.05999999865889549},{"timestamp":1742395140000,"open":26.437,"high":26.446,"low":26.437,"close":26.446,"volume":0.11999999731779099},{"timestamp":1742395200000,"open":26.437,"high":26.447,"low":26.437,"close":26.437,"volume":0.18000000715255737},{"timestamp":1742395320000,"open":26.446,"high":26.446,"low":26.446,"close":26.446,"volume":0.05999999865889549},{"timestamp":1742395380000,"open":26.457,"high":26.457,"low":26.447,"close":26.447,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":26.436,"high":26.436,"low":26.436,"close":26.436,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":26.436,"high":26.447,"low":26.436,"close":26.447,"volume":0.11999999731779099},{"timestamp":1742395620000,"open":26.456,"high":26.456,"low":26.456,"close":26.456,"volume":0.05999999865889549},{"timestamp":1742395680000,"open":26.466,"high":26.466,"low":26.466,"close":26.466,"volume":0.05999999865889549},{"timestamp":1742395740000,"open":26.457,"high":26.457,"low":26.457,"close":26.457,"volume":0.05999999865889549},{"timestamp":1742395800000,"open":26.447,"high":26.447,"low":26.447,"close":26.447,"volume":0.05999999865889549},{"timestamp":1742395920000,"open":26.456,"high":26.456,"low":26.446,"close":26.446,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":26.456,"high":26.466,"low":26.456,"close":26.466,"volume":0.11999999731779099},{"timestamp":1742396100000,"open":26.456,"high":26.456,"low":26.456,"close":26.456,"volume":0.05999999865889549},{"timestamp":1742396160000,"open":26.466,"high":26.476,"low":26.466,"close":26.476,"volume":0.11999999731779099},{"timestamp":1742396280000,"open":26.486,"high":26.486,"low":26.477,"close":26.477,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":26.467,"high":26.467,"low":26.467,"close":26.467,"volume":0.05999999865889549},{"timestamp":1742396400000,"open":26.477,"high":26.477,"low":26.467,"close":26.467,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":26.476,"high":26.476,"low":26.476,"close":26.476,"volume":0.05999999865889549},{"timestamp":1742396520000,"open":26.466,"high":26.466,"low":26.466,"close":26.466,"volume":0.05999999865889549},{"timestamp":1742396580000,"open":26.477,"high":26.477,"low":26.477,"close":26.477,"volume":0.05999999865889549},{"timestamp":1742396640000,"open":26.466,"high":26.466,"low":26.466,"close":26.466,"volume":0.05999999865889549},{"timestamp":1742396700000,"open":26.456,"high":26.457,"low":26.456,"close":26.457,"volume":0.11999999731779099},{"timestamp":1742396760000,"open":26.446,"high":26.446,"low":26.446,"close":26.446,"volume":0.05999999865889549},{"timestamp":1742396880000,"open":26.437,"high":26.437,"low":26.437,"close":26.437,"volume":0.05999999865889549},{"timestamp":1742397060000,"open":26.427,"high":26.427,"low":26.417,"close":26.417,"volume":0.11999999731779099},{"timestamp":1742397120000,"open":26.406,"high":26.406,"low":26.396,"close":26.396,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":26.387,"high":26.387,"low":26.367,"close":26.376,"volume":0.23999999463558197},{"timestamp":1742397240000,"open":26.386,"high":26.397,"low":26.386,"close":26.397,"volume":0.11999999731779099},{"timestamp":1742397300000,"open":26.386,"high":26.416,"low":26.376,"close":26.416,"volume":0.7200000286102295},{"timestamp":1742397360000,"open":26.416,"high":26.417,"low":26.406,"close":26.416,"volume":0.30000001192092896},{"timestamp":1742397420000,"open":26.406,"high":26.406,"low":26.406,"close":26.406,"volume":0.05999999865889549},{"timestamp":1742397480000,"open":26.396,"high":26.396,"low":26.386,"close":26.386,"volume":0.11999999731779099},{"timestamp":1742397540000,"open":26.376,"high":26.376,"low":26.376,"close":26.376,"volume":0.05999999865889549},{"timestamp":1742397600000,"open":26.367,"high":26.377,"low":26.366,"close":26.376,"volume":0.47999998927116394},{"timestamp":1742397660000,"open":26.367,"high":26.377,"low":26.366,"close":26.366,"volume":0.18000000715255737},{"timestamp":1742397840000,"open":26.357,"high":26.357,"low":26.337,"close":26.337,"volume":0.36000001430511475},{"timestamp":1742398020000,"open":26.327,"high":26.327,"low":26.327,"close":26.327,"volume":0.05999999865889549},{"timestamp":1742398080000,"open":26.316,"high":26.317,"low":26.316,"close":26.317,"volume":0.18000000715255737},{"timestamp":1742398140000,"open":26.326,"high":26.326,"low":26.316,"close":26.316,"volume":0.11999999731779099},{"timestamp":1742398200000,"open":26.316,"high":26.327,"low":26.316,"close":26.317,"volume":0.18000000715255737},{"timestamp":1742398260000,"open":26.317,"high":26.336,"low":26.317,"close":26.336,"volume":0.30000001192092896},{"timestamp":1742398380000,"open":26.347,"high":26.347,"low":26.336,"close":26.336,"volume":0.11999999731779099},{"timestamp":1742398440000,"open":26.327,"high":26.327,"low":26.327,"close":26.327,"volume":0.05999999865889549},{"timestamp":1742398740000,"open":26.336,"high":26.336,"low":26.336,"close":26.336,"volume":0.05999999865889549},{"timestamp":1742398980000,"open":26.326,"high":26.327,"low":26.326,"close":26.327,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":26.317,"high":26.317,"low":26.317,"close":26.317,"volume":0.05999999865889549},{"timestamp":1742399100000,"open":26.327,"high":26.336,"low":26.327,"close":26.336,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":26.326,"high":26.347,"low":26.326,"close":26.347,"volume":0.18000000715255737},{"timestamp":1742399220000,"open":26.346,"high":26.367,"low":26.346,"close":26.367,"volume":0.7799999713897705},{"timestamp":1742399280000,"open":26.357,"high":26.357,"low":26.357,"close":26.357,"volume":0.05999999865889549},{"timestamp":1742399400000,"open":26.347,"high":26.347,"low":26.347,"close":26.347,"volume":0.05999999865889549},{"timestamp":1742399460000,"open":26.337,"high":26.337,"low":26.337,"close":26.337,"volume":0.05999999865889549},{"timestamp":1742399520000,"open":26.346,"high":26.357,"low":26.346,"close":26.357,"volume":0.11999999731779099},{"timestamp":1742399580000,"open":26.347,"high":26.347,"low":26.347,"close":26.347,"volume":0.05999999865889549},{"timestamp":1742399640000,"open":26.347,"high":26.357,"low":26.347,"close":26.357,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":26.346,"high":26.346,"low":26.346,"close":26.346,"volume":0.05999999865889549},{"timestamp":1742399820000,"open":26.337,"high":26.337,"low":26.336,"close":26.337,"volume":0.23999999463558197},{"timestamp":1742399940000,"open":26.347,"high":26.347,"low":26.347,"close":26.347,"volume":0.05999999865889549},{"timestamp":1742400000000,"open":26.337,"high":26.337,"low":26.337,"close":26.337,"volume":0.05999999865889549},{"timestamp":1742400180000,"open":26.346,"high":26.346,"low":26.346,"close":26.346,"volume":0.05999999865889549},{"timestamp":1742400240000,"open":26.337,"high":26.337,"low":26.326,"close":26.327,"volume":0.23999999463558197},{"timestamp":1742400300000,"open":26.326,"high":26.327,"low":26.316,"close":26.317,"volume":0.36000001430511475},{"timestamp":1742400540000,"open":26.307,"high":26.307,"low":26.297,"close":26.297,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":26.307,"high":26.327,"low":26.307,"close":26.316,"volume":0.23999999463558197},{"timestamp":1742400660000,"open":26.307,"high":26.307,"low":26.307,"close":26.307,"volume":0.05999999865889549},{"timestamp":1742400720000,"open":26.296,"high":26.296,"low":26.296,"close":26.296,"volume":0.05999999865889549},{"timestamp":1742400960000,"open":26.287,"high":26.287,"low":26.286,"close":26.286,"volume":0.41999998688697815},{"timestamp":1742401020000,"open":26.277,"high":26.277,"low":26.277,"close":26.277,"volume":0.05999999865889549},{"timestamp":1742401080000,"open":26.286,"high":26.286,"low":26.286,"close":26.286,"volume":0.05999999865889549},{"timestamp":1742401140000,"open":26.296,"high":26.296,"low":26.296,"close":26.296,"volume":0.05999999865889549},{"timestamp":1742401260000,"open":26.287,"high":26.287,"low":26.287,"close":26.287,"volume":0.05999999865889549},{"timestamp":1742401320000,"open":26.276,"high":26.276,"low":26.276,"close":26.276,"volume":0.05999999865889549},{"timestamp":1742401860000,"open":26.266,"high":26.266,"low":26.266,"close":26.266,"volume":0.05999999865889549},{"timestamp":1742401920000,"open":26.256,"high":26.256,"low":26.256,"close":26.256,"volume":0.05999999865889549},{"timestamp":1742401980000,"open":26.267,"high":26.267,"low":26.267,"close":26.267,"volume":0.05999999865889549},{"timestamp":1742402040000,"open":26.277,"high":26.277,"low":26.277,"close":26.277,"volume":0.05999999865889549},{"timestamp":1742402100000,"open":26.267,"high":26.267,"low":26.267,"close":26.267,"volume":0.05999999865889549},{"timestamp":1742402160000,"open":26.256,"high":26.256,"low":26.256,"close":26.256,"volume":0.05999999865889549},{"timestamp":1742402280000,"open":26.247,"high":26.247,"low":26.247,"close":26.247,"volume":0.05999999865889549},{"timestamp":1742402400000,"open":26.236,"high":26.236,"low":26.236,"close":26.236,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":26.226,"high":26.226,"low":26.226,"close":26.226,"volume":0.05999999865889549},{"timestamp":1742402640000,"open":26.217,"high":26.217,"low":26.206,"close":26.206,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":26.216,"high":26.216,"low":26.216,"close":26.216,"volume":0.05999999865889549},{"timestamp":1742403360000,"open":26.207,"high":26.207,"low":26.207,"close":26.207,"volume":0.05999999865889549},{"timestamp":1742403420000,"open":26.196,"high":26.196,"low":26.196,"close":26.196,"volume":0.05999999865889549},{"timestamp":1742403540000,"open":26.176,"high":26.177,"low":26.167,"close":26.167,"volume":0.18000000715255737},{"timestamp":1742403600000,"open":26.156,"high":26.156,"low":26.156,"close":26.156,"volume":0.05999999865889549},{"timestamp":1742403660000,"open":26.147,"high":26.147,"low":26.136,"close":26.136,"volume":0.11999999731779099},{"timestamp":1742403720000,"open":26.126,"high":26.126,"low":26.106,"close":26.116,"volume":0.41999998688697815},{"timestamp":1742403780000,"open":26.107,"high":26.136,"low":26.107,"close":26.136,"volume":0.30000001192092896},{"timestamp":1742403840000,"open":26.156,"high":26.187,"low":26.156,"close":26.187,"volume":0.41999998688697815},{"timestamp":1742403900000,"open":26.177,"high":26.177,"low":26.176,"close":26.177,"volume":1.0199999809265137},{"timestamp":1742403960000,"open":26.177,"high":26.196,"low":26.176,"close":26.187,"volume":0.41999998688697815},{"timestamp":1742404020000,"open":26.176,"high":26.176,"low":26.176,"close":26.176,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":26.177,"high":26.187,"low":26.166,"close":26.187,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":26.176,"high":26.176,"low":26.166,"close":26.176,"volume":0.18000000715255737},{"timestamp":1742404320000,"open":26.167,"high":26.177,"low":26.167,"close":26.167,"volume":0.30000001192092896},{"timestamp":1742404380000,"open":26.156,"high":26.156,"low":26.156,"close":26.156,"volume":0.05999999865889549},{"timestamp":1742404500000,"open":26.167,"high":26.167,"low":26.167,"close":26.167,"volume":0.05999999865889549},{"timestamp":1742404560000,"open":26.157,"high":26.157,"low":26.146,"close":26.147,"volume":0.18000000715255737},{"timestamp":1742404740000,"open":26.157,"high":26.157,"low":26.157,"close":26.157,"volume":0.05999999865889549},{"timestamp":1742404800000,"open":26.147,"high":26.147,"low":26.147,"close":26.147,"volume":0.05999999865889549},{"timestamp":1742405160000,"open":26.156,"high":26.156,"low":26.156,"close":26.156,"volume":0.05999999865889549},{"timestamp":1742405400000,"open":26.147,"high":26.147,"low":26.147,"close":26.147,"volume":0.11999999731779099},{"timestamp":1742405460000,"open":26.156,"high":26.157,"low":26.156,"close":26.156,"volume":0.41999998688697815},{"timestamp":1742405580000,"open":26.166,"high":26.166,"low":26.157,"close":26.157,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":26.157,"high":26.157,"low":26.156,"close":26.156,"volume":0.8399999737739563},{"timestamp":1742405700000,"open":26.146,"high":26.146,"low":26.146,"close":26.146,"volume":0.05999999865889549},{"timestamp":1742405940000,"open":26.156,"high":26.156,"low":26.156,"close":26.156,"volume":0.05999999865889549},{"timestamp":1742406000000,"open":26.147,"high":26.147,"low":26.147,"close":26.147,"volume":0.05999999865889549},{"timestamp":1742406180000,"open":26.156,"high":26.167,"low":26.156,"close":26.167,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":26.157,"high":26.157,"low":26.157,"close":26.157,"volume":0.11999999731779099},{"timestamp":1742406360000,"open":26.146,"high":26.146,"low":26.127,"close":26.137,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":26.127,"high":26.127,"low":26.127,"close":26.127,"volume":0.05999999865889549},{"timestamp":1742406480000,"open":26.117,"high":26.117,"low":26.097,"close":26.106,"volume":0.30000001192092896},{"timestamp":1742406600000,"open":26.096,"high":26.096,"low":26.096,"close":26.096,"volume":0.05999999865889549},{"timestamp":1742406660000,"open":26.107,"high":26.107,"low":26.107,"close":26.107,"volume":0.05999999865889549},{"timestamp":1742406780000,"open":26.116,"high":26.116,"low":26.106,"close":26.107,"volume":0.18000000715255737},{"timestamp":1742406840000,"open":26.097,"high":26.107,"low":26.096,"close":26.107,"volume":0.36000001430511475},{"timestamp":1742407020000,"open":26.096,"high":26.096,"low":26.087,"close":26.087,"volume":0.11999999731779099},{"timestamp":1742407080000,"open":26.076,"high":26.087,"low":26.076,"close":26.087,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":26.087,"high":26.127,"low":26.076,"close":26.106,"volume":3.8399999141693115},{"timestamp":1742407260000,"open":26.116,"high":26.116,"low":26.077,"close":26.097,"volume":1.8600000143051147},{"timestamp":1742407320000,"open":26.096,"high":26.117,"low":26.096,"close":26.116,"volume":0.6000000238418579},{"timestamp":1742407380000,"open":26.127,"high":26.127,"low":26.126,"close":26.126,"volume":0.30000001192092896},{"timestamp":1742407440000,"open":26.126,"high":26.137,"low":26.126,"close":26.137,"volume":0.36000001430511475},{"timestamp":1742407500000,"open":26.127,"high":26.127,"low":26.107,"close":26.107,"volume":0.18000000715255737},{"timestamp":1742407620000,"open":26.096,"high":26.097,"low":26.096,"close":26.096,"volume":0.18000000715255737},{"timestamp":1742407680000,"open":26.097,"high":26.107,"low":26.097,"close":26.107,"volume":0.11999999731779099},{"timestamp":1742407740000,"open":26.097,"high":26.106,"low":26.086,"close":26.106,"volume":0.36000001430511475},{"timestamp":1742407800000,"open":26.126,"high":26.136,"low":26.126,"close":26.136,"volume":0.11999999731779099},{"timestamp":1742407860000,"open":26.127,"high":26.137,"low":26.126,"close":26.126,"volume":0.18000000715255737},{"timestamp":1742407920000,"open":26.136,"high":26.137,"low":26.126,"close":26.136,"volume":0.5400000214576721},{"timestamp":1742407980000,"open":26.126,"high":26.126,"low":26.126,"close":26.126,"volume":0.11999999731779099},{"timestamp":1742408040000,"open":26.137,"high":26.137,"low":26.117,"close":26.117,"volume":0.18000000715255737},{"timestamp":1742408100000,"open":26.117,"high":26.127,"low":26.116,"close":26.116,"volume":0.30000001192092896},{"timestamp":1742408160000,"open":26.116,"high":26.127,"low":26.107,"close":26.127,"volume":0.36000001430511475},{"timestamp":1742408220000,"open":26.117,"high":26.117,"low":26.106,"close":26.106,"volume":0.11999999731779099},{"timestamp":1742408280000,"open":26.116,"high":26.117,"low":26.106,"close":26.117,"volume":0.18000000715255737},{"timestamp":1742408340000,"open":26.107,"high":26.107,"low":26.107,"close":26.107,"volume":0.05999999865889549},{"timestamp":1742408460000,"open":26.096,"high":26.096,"low":26.096,"close":26.096,"volume":0.05999999865889549},{"timestamp":1742408520000,"open":26.106,"high":26.106,"low":26.106,"close":26.106,"volume":0.05999999865889549},{"timestamp":1742408580000,"open":26.116,"high":26.136,"low":26.116,"close":26.126,"volume":0.6000000238418579},{"timestamp":1742408640000,"open":26.116,"high":26.117,"low":26.116,"close":26.117,"volume":0.18000000715255737},{"timestamp":1742408700000,"open":26.107,"high":26.117,"low":26.106,"close":26.116,"volume":0.47999998927116394},{"timestamp":1742408760000,"open":26.106,"high":26.106,"low":26.106,"close":26.106,"volume":0.18000000715255737},{"timestamp":1742408820000,"open":26.107,"high":26.116,"low":26.106,"close":26.106,"volume":0.5400000214576721},{"timestamp":1742408880000,"open":26.096,"high":26.096,"low":26.096,"close":26.096,"volume":0.05999999865889549},{"timestamp":1742408940000,"open":26.107,"high":26.107,"low":26.107,"close":26.107,"volume":0.05999999865889549},{"timestamp":1742409000000,"open":26.096,"high":26.117,"low":26.096,"close":26.117,"volume":0.30000001192092896},{"timestamp":1742409120000,"open":26.126,"high":26.137,"low":26.126,"close":26.137,"volume":0.30000001192092896},{"timestamp":1742409180000,"open":26.147,"high":26.147,"low":26.106,"close":26.106,"volume":0.5400000214576721},{"timestamp":1742409240000,"open":26.116,"high":26.116,"low":26.116,"close":26.116,"volume":0.18000000715255737},{"timestamp":1742409300000,"open":26.106,"high":26.106,"low":26.106,"close":26.106,"volume":0.05999999865889549},{"timestamp":1742409360000,"open":26.117,"high":26.137,"low":26.117,"close":26.126,"volume":0.23999999463558197},{"timestamp":1742409420000,"open":26.137,"high":26.146,"low":26.136,"close":26.136,"volume":0.36000001430511475},{"timestamp":1742409480000,"open":26.147,"high":26.147,"low":26.127,"close":26.127,"volume":0.30000001192092896},{"timestamp":1742409540000,"open":26.136,"high":26.137,"low":26.126,"close":26.127,"volume":0.30000001192092896},{"timestamp":1742409600000,"open":26.136,"high":26.146,"low":26.136,"close":26.136,"volume":0.18000000715255737},{"timestamp":1742409660000,"open":26.147,"high":26.147,"low":26.147,"close":26.147,"volume":0.05999999865889549},{"timestamp":1742409720000,"open":26.137,"high":26.167,"low":26.136,"close":26.157,"volume":0.5400000214576721},{"timestamp":1742409780000,"open":26.166,"high":26.176,"low":26.166,"close":26.176,"volume":0.11999999731779099},{"timestamp":1742409840000,"open":26.186,"high":26.196,"low":26.176,"close":26.187,"volume":0.5400000214576721},{"timestamp":1742409900000,"open":26.176,"high":26.187,"low":26.176,"close":26.187,"volume":0.11999999731779099},{"timestamp":1742409960000,"open":26.177,"high":26.177,"low":26.177,"close":26.177,"volume":0.05999999865889549},{"timestamp":1742410020000,"open":26.166,"high":26.167,"low":26.157,"close":26.157,"volume":0.23999999463558197},{"timestamp":1742410080000,"open":26.167,"high":26.187,"low":26.166,"close":26.187,"volume":0.23999999463558197},{"timestamp":1742410140000,"open":26.177,"high":26.177,"low":26.177,"close":26.177,"volume":0.05999999865889549},{"timestamp":1742410260000,"open":26.187,"high":26.197,"low":26.187,"close":26.197,"volume":0.11999999731779099},{"timestamp":1742410320000,"open":26.197,"high":26.217,"low":26.197,"close":26.216,"volume":0.7799999713897705},{"timestamp":1742410380000,"open":26.227,"high":26.237,"low":26.227,"close":26.237,"volume":0.11999999731779099},{"timestamp":1742410440000,"open":26.227,"high":26.227,"low":26.216,"close":26.216,"volume":0.11999999731779099},{"timestamp":1742410500000,"open":26.207,"high":26.217,"low":26.206,"close":26.206,"volume":0.18000000715255737},{"timestamp":1742410560000,"open":26.217,"high":26.237,"low":26.217,"close":26.237,"volume":0.30000001192092896},{"timestamp":1742410620000,"open":26.227,"high":26.227,"low":26.217,"close":26.217,"volume":0.23999999463558197},{"timestamp":1742410680000,"open":26.227,"high":26.227,"low":26.206,"close":26.206,"volume":0.18000000715255737},{"timestamp":1742410800000,"open":26.216,"high":26.216,"low":26.206,"close":26.216,"volume":0.41999998688697815},{"timestamp":1742410860000,"open":26.216,"high":26.227,"low":26.216,"close":26.216,"volume":0.18000000715255737},{"timestamp":1742410920000,"open":26.207,"high":26.207,"low":26.207,"close":26.207,"volume":0.05999999865889549},{"timestamp":1742410980000,"open":26.196,"high":26.196,"low":26.187,"close":26.196,"volume":0.18000000715255737},{"timestamp":1742411040000,"open":26.187,"high":26.196,"low":26.187,"close":26.196,"volume":0.11999999731779099},{"timestamp":1742411100000,"open":26.207,"high":26.217,"low":26.207,"close":26.217,"volume":0.11999999731779099},{"timestamp":1742411160000,"open":26.207,"high":26.216,"low":26.207,"close":26.216,"volume":0.11999999731779099},{"timestamp":1742411220000,"open":26.207,"high":26.216,"low":26.207,"close":26.216,"volume":0.11999999731779099},{"timestamp":1742411340000,"open":26.226,"high":26.237,"low":26.226,"close":26.237,"volume":0.11999999731779099},{"timestamp":1742411400000,"open":26.246,"high":26.247,"low":26.246,"close":26.247,"volume":0.18000000715255737},{"timestamp":1742411460000,"open":26.237,"high":26.237,"low":26.226,"close":26.226,"volume":0.11999999731779099},{"timestamp":1742411520000,"open":26.237,"high":26.237,"low":26.216,"close":26.216,"volume":0.30000001192092896},{"timestamp":1742411580000,"open":26.207,"high":26.216,"low":26.186,"close":26.216,"volume":0.23999999463558197},{"timestamp":1742411640000,"open":26.227,"high":26.237,"low":26.207,"close":26.216,"volume":0.41999998688697815},{"timestamp":1742411700000,"open":26.207,"high":26.207,"low":26.207,"close":26.207,"volume":0.05999999865889549},{"timestamp":1742411760000,"open":26.216,"high":26.216,"low":26.207,"close":26.207,"volume":0.11999999731779099},{"timestamp":1742411820000,"open":26.196,"high":26.196,"low":26.186,"close":26.196,"volume":0.18000000715255737},{"timestamp":1742411880000,"open":26.206,"high":26.206,"low":26.206,"close":26.206,"volume":0.05999999865889549},{"timestamp":1742411940000,"open":26.197,"high":26.197,"low":26.186,"close":26.186,"volume":0.23999999463558197},{"timestamp":1742412060000,"open":26.176,"high":26.187,"low":26.176,"close":26.187,"volume":0.11999999731779099},{"timestamp":1742412120000,"open":26.177,"high":26.177,"low":26.177,"close":26.177,"volume":0.05999999865889549},{"timestamp":1742412180000,"open":26.167,"high":26.167,"low":26.167,"close":26.167,"volume":0.05999999865889549},{"timestamp":1742412240000,"open":26.157,"high":26.157,"low":26.146,"close":26.146,"volume":0.11999999731779099},{"timestamp":1742412300000,"open":26.136,"high":26.146,"low":26.136,"close":26.136,"volume":0.18000000715255737},{"timestamp":1742412420000,"open":26.127,"high":26.127,"low":26.107,"close":26.107,"volume":0.18000000715255737},{"timestamp":1742412480000,"open":26.096,"high":26.097,"low":26.086,"close":26.087,"volume":0.36000001430511475},{"timestamp":1742412540000,"open":26.096,"high":26.146,"low":26.096,"close":26.146,"volume":0.41999998688697815},{"timestamp":1742412600000,"open":26.166,"high":26.176,"low":26.156,"close":26.166,"volume":0.6600000262260437},{"timestamp":1742412660000,"open":26.157,"high":26.166,"low":26.147,"close":26.156,"volume":0.47999998927116394},{"timestamp":1742412720000,"open":26.166,"high":26.166,"low":26.166,"close":26.166,"volume":0.05999999865889549},{"timestamp":1742412840000,"open":26.177,"high":26.177,"low":26.167,"close":26.176,"volume":0.18000000715255737},{"timestamp":1742412900000,"open":26.186,"high":26.186,"low":26.166,"close":26.166,"volume":0.18000000715255737},{"timestamp":1742412960000,"open":26.157,"high":26.167,"low":26.156,"close":26.167,"volume":0.47999998927116394},{"timestamp":1742413020000,"open":26.176,"high":26.196,"low":26.176,"close":26.186,"volume":0.30000001192092896},{"timestamp":1742413080000,"open":26.177,"high":26.177,"low":26.167,"close":26.167,"volume":0.18000000715255737},{"timestamp":1742413140000,"open":26.176,"high":26.187,"low":26.166,"close":26.176,"volume":0.36000001430511475},{"timestamp":1742413200000,"open":26.166,"high":26.177,"low":26.166,"close":26.177,"volume":0.30000001192092896},{"timestamp":1742413260000,"open":26.187,"high":26.197,"low":26.187,"close":26.197,"volume":0.11999999731779099},{"timestamp":1742413320000,"open":26.187,"high":26.187,"low":26.167,"close":26.167,"volume":0.23999999463558197},{"timestamp":1742413380000,"open":26.167,"high":26.177,"low":26.167,"close":26.177,"volume":0.11999999731779099},{"timestamp":1742413440000,"open":26.186,"high":26.197,"low":26.186,"close":26.197,"volume":0.11999999731779099},{"timestamp":1742413500000,"open":26.207,"high":26.207,"low":26.196,"close":26.196,"volume":0.11999999731779099},{"timestamp":1742413560000,"open":26.187,"high":26.187,"low":26.187,"close":26.187,"volume":0.05999999865889549},{"timestamp":1742413740000,"open":26.177,"high":26.186,"low":26.177,"close":26.186,"volume":0.23999999463558197},{"timestamp":1742413800000,"open":26.176,"high":26.176,"low":26.156,"close":26.156,"volume":0.41999998688697815},{"timestamp":1742413860000,"open":26.146,"high":26.146,"low":26.126,"close":26.126,"volume":0.18000000715255737},{"timestamp":1742414040000,"open":26.137,"high":26.137,"low":26.126,"close":26.126,"volume":0.11999999731779099},{"timestamp":1742414100000,"open":26.117,"high":26.117,"low":26.096,"close":26.117,"volume":0.41999998688697815},{"timestamp":1742414220000,"open":26.126,"high":26.147,"low":26.126,"close":26.146,"volume":0.6000000238418579},{"timestamp":1742414280000,"open":26.157,"high":26.166,"low":26.156,"close":26.166,"volume":0.18000000715255737},{"timestamp":1742414340000,"open":26.166,"high":26.197,"low":26.166,"close":26.196,"volume":1.559999942779541}]