[{"timestamp":1742342400000,"open":26.109,"high":26.114,"low":26.104,"close":26.114,"volume":0.24300000071525574},{"timestamp":1742342460000,"open":26.113,"high":26.115,"low":26.105,"close":26.106,"volume":0.11879999935626984},{"timestamp":1742342520000,"open":26.107,"high":26.112,"low":26.105,"close":26.112,"volume":0.15389999747276306},{"timestamp":1742342580000,"open":26.113,"high":26.113,"low":26.108,"close":26.109,"volume":0.09179999679327011},{"timestamp":1742342640000,"open":26.105,"high":26.116,"low":26.105,"close":26.113,"volume":0.11879999935626984},{"timestamp":1742342700000,"open":26.114,"high":26.114,"low":26.108,"close":26.112,"volume":0.15929999947547913},{"timestamp":1742342760000,"open":26.112,"high":26.119,"low":26.112,"close":26.117,"volume":0.25110000371932983},{"timestamp":1742342820000,"open":26.116,"high":26.118,"low":26.108,"close":26.108,"volume":0.17270000278949738},{"timestamp":1742342880000,"open":26.11,"high":26.113,"low":26.106,"close":26.11,"volume":0.43050000071525574},{"timestamp":1742342940000,"open":26.109,"high":26.112,"low":26.103,"close":26.11,"volume":0.40880000591278076},{"timestamp":1742343000000,"open":26.11,"high":26.111,"low":26.104,"close":26.109,"volume":0.2888000011444092},{"timestamp":1742343060000,"open":26.107,"high":26.111,"low":26.107,"close":26.111,"volume":0.392300009727478},{"timestamp":1742343120000,"open":26.109,"high":26.112,"low":26.107,"close":26.111,"volume":0.3628999888896942},{"timestamp":1742343180000,"open":26.111,"high":26.111,"low":26.103,"close":26.105,"volume":0.20649999380111694},{"timestamp":1742343240000,"open":26.106,"high":26.108,"low":26.097,"close":26.097,"volume":0.27390000224113464},{"timestamp":1742343300000,"open":26.098,"high":26.098,"low":26.089,"close":26.096,"volume":0.4032999873161316},{"timestamp":1742343360000,"open":26.096,"high":26.097,"low":26.09,"close":26.095,"volume":0.4059999883174896},{"timestamp":1742343420000,"open":26.091,"high":26.095,"low":26.088,"close":26.09,"volume":0.5867000222206116},{"timestamp":1742343480000,"open":26.092,"high":26.094,"low":26.09,"close":26.092,"volume":0.5688999891281128},{"timestamp":1742343540000,"open":26.088,"high":26.093,"low":26.082,"close":26.089,"volume":0.9426000118255615},{"timestamp":1742343600000,"open":26.087,"high":26.09,"low":26.083,"close":26.087,"volume":0.350600004196167},{"timestamp":1742343660000,"open":26.087,"high":26.093,"low":26.085,"close":26.088,"volume":0.3815999925136566},{"timestamp":1742343720000,"open":26.085,"high":26.089,"low":26.08,"close":26.088,"volume":0.375},{"timestamp":1742343780000,"open":26.093,"high":26.093,"low":26.082,"close":26.084,"volume":1.0592000484466553},{"timestamp":1742343840000,"open":26.087,"high":26.087,"low":26.083,"close":26.085,"volume":0.1281999945640564},{"timestamp":1742343900000,"open":26.085,"high":26.096,"low":26.085,"close":26.094,"volume":0.27379998564720154},{"timestamp":1742343960000,"open":26.096,"high":26.096,"low":26.094,"close":26.095,"volume":0.0957999974489212},{"timestamp":1742344020000,"open":26.096,"high":26.105,"low":26.092,"close":26.102,"volume":0.635200023651123},{"timestamp":1742344080000,"open":26.103,"high":26.111,"low":26.102,"close":26.106,"volume":0.6729000210762024},{"timestamp":1742344140000,"open":26.107,"high":26.109,"low":26.099,"close":26.101,"volume":0.5123000144958496},{"timestamp":1742344200000,"open":26.102,"high":26.107,"low":26.101,"close":26.103,"volume":0.5985999703407288},{"timestamp":1742344260000,"open":26.101,"high":26.104,"low":26.097,"close":26.101,"volume":0.3709999918937683},{"timestamp":1742344320000,"open":26.1,"high":26.101,"low":26.093,"close":26.098,"volume":0.26190000772476196},{"timestamp":1742344380000,"open":26.1,"high":26.1,"low":26.093,"close":26.095,"volume":0.09719999879598618},{"timestamp":1742344440000,"open":26.092,"high":26.102,"low":26.092,"close":26.096,"volume":0.09040000289678574},{"timestamp":1742344500000,"open":26.097,"high":26.102,"low":26.097,"close":26.1,"volume":0.3549000024795532},{"timestamp":1742344560000,"open":26.104,"high":26.113,"low":26.102,"close":26.113,"volume":0.22840000689029694},{"timestamp":1742344620000,"open":26.114,"high":26.115,"low":26.106,"close":26.106,"volume":0.2037999927997589},{"timestamp":1742344680000,"open":26.106,"high":26.108,"low":26.102,"close":26.104,"volume":0.16740000247955322},{"timestamp":1742344740000,"open":26.103,"high":26.109,"low":26.102,"close":26.107,"volume":0.16740000247955322},{"timestamp":1742344800000,"open":26.108,"high":26.113,"low":26.107,"close":26.113,"volume":0.05939999967813492},{"timestamp":1742344860000,"open":26.118,"high":26.118,"low":26.112,"close":26.113,"volume":0.06480000168085098},{"timestamp":1742344920000,"open":26.118,"high":26.118,"low":26.113,"close":26.115,"volume":0.06750000268220901},{"timestamp":1742344980000,"open":26.116,"high":26.116,"low":26.108,"close":26.114,"volume":0.12690000236034393},{"timestamp":1742345040000,"open":26.114,"high":26.121,"low":26.113,"close":26.117,"volume":0.1404000073671341},{"timestamp":1742345100000,"open":26.118,"high":26.125,"low":26.116,"close":26.121,"volume":0.1889999955892563},{"timestamp":1742345160000,"open":26.12,"high":26.12,"low":26.112,"close":26.115,"volume":0.18359999358654022},{"timestamp":1742345220000,"open":26.115,"high":26.118,"low":26.114,"close":26.116,"volume":0.15929999947547913},{"timestamp":1742345280000,"open":26.116,"high":26.119,"low":26.111,"close":26.112,"volume":0.15520000457763672},{"timestamp":1742345340000,"open":26.113,"high":26.119,"low":26.112,"close":26.115,"volume":0.32350000739097595},{"timestamp":1742345400000,"open":26.115,"high":26.12,"low":26.115,"close":26.117,"volume":0.24400000274181366},{"timestamp":1742345460000,"open":26.116,"high":26.121,"low":26.115,"close":26.119,"volume":0.8197000026702881},{"timestamp":1742345520000,"open":26.119,"high":26.127,"low":26.118,"close":26.122,"volume":0.38179999589920044},{"timestamp":1742345580000,"open":26.12,"high":26.124,"low":26.117,"close":26.122,"volume":0.43939998745918274},{"timestamp":1742345640000,"open":26.121,"high":26.124,"low":26.118,"close":26.121,"volume":0.6018999814987183},{"timestamp":1742345700000,"open":26.121,"high":26.124,"low":26.118,"close":26.121,"volume":0.399399995803833},{"timestamp":1742345760000,"open":26.121,"high":26.13,"low":26.121,"close":26.126,"volume":0.4180999994277954},{"timestamp":1742345820000,"open":26.123,"high":26.13,"low":26.122,"close":26.124,"volume":0.314300000667572},{"timestamp":1742345880000,"open":26.124,"high":26.127,"low":26.123,"close":26.126,"volume":0.19979999959468842},{"timestamp":1742345940000,"open":26.121,"high":26.122,"low":26.116,"close":26.12,"volume":0.34279999136924744},{"timestamp":1742346000000,"open":26.116,"high":26.13,"low":26.105,"close":26.128,"volume":2.7558999061584473},{"timestamp":1742346060000,"open":26.127,"high":26.129,"low":26.114,"close":26.118,"volume":1.0426000356674194},{"timestamp":1742346120000,"open":26.118,"high":26.118,"low":26.106,"close":26.109,"volume":0.38040000200271606},{"timestamp":1742346180000,"open":26.11,"high":26.114,"low":26.103,"close":26.103,"volume":0.567799985408783},{"timestamp":1742346240000,"open":26.102,"high":26.103,"low":26.094,"close":26.097,"volume":0.34790000319480896},{"timestamp":1742346300000,"open":26.097,"high":26.102,"low":26.093,"close":26.101,"volume":0.4327999949455261},{"timestamp":1742346360000,"open":26.104,"high":26.113,"low":26.097,"close":26.108,"volume":0.5475999712944031},{"timestamp":1742346420000,"open":26.107,"high":26.11,"low":26.103,"close":26.108,"volume":0.2362000048160553},{"timestamp":1742346480000,"open":26.107,"high":26.115,"low":26.106,"close":26.11,"volume":0.3197999894618988},{"timestamp":1742346540000,"open":26.111,"high":26.123,"low":26.107,"close":26.121,"volume":0.5396999716758728},{"timestamp":1742346600000,"open":26.124,"high":26.129,"low":26.121,"close":26.129,"volume":0.49219998717308044},{"timestamp":1742346660000,"open":26.128,"high":26.129,"low":26.116,"close":26.116,"volume":0.30079999566078186},{"timestamp":1742346720000,"open":26.118,"high":26.118,"low":26.102,"close":26.106,"volume":0.3630000054836273},{"timestamp":1742346780000,"open":26.108,"high":26.111,"low":26.105,"close":26.107,"volume":0.3765000104904175},{"timestamp":1742346840000,"open":26.107,"high":26.114,"low":26.106,"close":26.11,"volume":0.35760000348091125},{"timestamp":1742346900000,"open":26.11,"high":26.114,"low":26.107,"close":26.109,"volume":0.4154999852180481},{"timestamp":1742346960000,"open":26.113,"high":26.113,"low":26.106,"close":26.107,"volume":0.2793999910354614},{"timestamp":1742347020000,"open":26.107,"high":26.109,"low":26.103,"close":26.105,"volume":0.15790000557899475},{"timestamp":1742347080000,"open":26.108,"high":26.108,"low":26.092,"close":26.098,"volume":0.859499990940094},{"timestamp":1742347140000,"open":26.101,"high":26.103,"low":26.091,"close":26.096,"volume":0.7190999984741211},{"timestamp":1742347200000,"open":26.096,"high":26.1,"low":26.095,"close":26.1,"volume":0.1362999975681305},{"timestamp":1742347260000,"open":26.099,"high":26.103,"low":26.095,"close":26.101,"volume":0.4223000109195709},{"timestamp":1742347320000,"open":26.101,"high":26.11,"low":26.098,"close":26.107,"volume":1.132699966430664},{"timestamp":1742347380000,"open":26.107,"high":26.112,"low":26.1,"close":26.108,"volume":1.0019999742507935},{"timestamp":1742347440000,"open":26.104,"high":26.108,"low":26.099,"close":26.1,"volume":0.2831999957561493},{"timestamp":1742347500000,"open":26.104,"high":26.111,"low":26.1,"close":26.111,"volume":0.19979999959468842},{"timestamp":1742347560000,"open":26.111,"high":26.115,"low":26.098,"close":26.098,"volume":0.2808000147342682},{"timestamp":1742347620000,"open":26.099,"high":26.109,"low":26.094,"close":26.105,"volume":0.296999990940094},{"timestamp":1742347680000,"open":26.104,"high":26.117,"low":26.101,"close":26.111,"volume":0.9261999726295471},{"timestamp":1742347740000,"open":26.112,"high":26.112,"low":26.106,"close":26.109,"volume":0.8658999800682068},{"timestamp":1742347800000,"open":26.109,"high":26.109,"low":26.097,"close":26.1,"volume":2.039099931716919},{"timestamp":1742347860000,"open":26.102,"high":26.102,"low":26.09,"close":26.091,"volume":1.5058000087738037},{"timestamp":1742347920000,"open":26.09,"high":26.094,"low":26.081,"close":26.094,"volume":0.7955999970436096},{"timestamp":1742347980000,"open":26.093,"high":26.099,"low":26.085,"close":26.096,"volume":0.46560001373291016},{"timestamp":1742348040000,"open":26.094,"high":26.099,"low":26.09,"close":26.095,"volume":0.4505999982357025},{"timestamp":1742348100000,"open":26.094,"high":26.11,"low":26.089,"close":26.103,"volume":0.46959999203681946},{"timestamp":1742348160000,"open":26.102,"high":26.109,"low":26.1,"close":26.109,"volume":0.4196999967098236},{"timestamp":1742348220000,"open":26.11,"high":26.111,"low":26.099,"close":26.103,"volume":0.46000000834465027},{"timestamp":1742348280000,"open":26.102,"high":26.106,"low":26.098,"close":26.105,"volume":0.3495999872684479},{"timestamp":1742348340000,"open":26.106,"high":26.108,"low":26.099,"close":26.102,"volume":0.37369999289512634},{"timestamp":1742348400000,"open":26.1,"high":26.104,"low":26.085,"close":26.087,"volume":0.6486999988555908},{"timestamp":1742348460000,"open":26.088,"high":26.089,"low":26.081,"close":26.081,"volume":0.7763000130653381},{"timestamp":1742348520000,"open":26.083,"high":26.084,"low":26.072,"close":26.076,"volume":0.8145999908447266},{"timestamp":1742348580000,"open":26.075,"high":26.08,"low":26.068,"close":26.069,"volume":0.897599995136261},{"timestamp":1742348640000,"open":26.07,"high":26.081,"low":26.069,"close":26.08,"volume":0.7239999771118164},{"timestamp":1742348700000,"open":26.077,"high":26.086,"low":26.075,"close":26.082,"volume":0.9661999940872192},{"timestamp":1742348760000,"open":26.078,"high":26.082,"low":26.075,"close":26.08,"volume":0.9061999917030334},{"timestamp":1742348820000,"open":26.078,"high":26.094,"low":26.078,"close":26.087,"volume":0.7893999814987183},{"timestamp":1742348880000,"open":26.086,"high":26.091,"low":26.082,"close":26.084,"volume":0.9419999718666077},{"timestamp":1742348940000,"open":26.083,"high":26.087,"low":26.08,"close":26.081,"volume":0.8769999742507935},{"timestamp":1742349000000,"open":26.08,"high":26.082,"low":26.074,"close":26.078,"volume":0.6766999959945679},{"timestamp":1742349060000,"open":26.078,"high":26.078,"low":26.067,"close":26.068,"volume":1.5907000303268433},{"timestamp":1742349120000,"open":26.07,"high":26.073,"low":26.062,"close":26.063,"volume":1.4657000303268433},{"timestamp":1742349180000,"open":26.066,"high":26.071,"low":26.058,"close":26.061,"volume":0.5357999801635742},{"timestamp":1742349240000,"open":26.061,"high":26.061,"low":26.053,"close":26.057,"volume":0.7008000016212463},{"timestamp":1742349300000,"open":26.053,"high":26.058,"low":26.051,"close":26.055,"volume":0.8823000192642212},{"timestamp":1742349360000,"open":26.056,"high":26.065,"low":26.056,"close":26.063,"volume":0.444599986076355},{"timestamp":1742349420000,"open":26.061,"high":26.078,"low":26.061,"close":26.077,"volume":0.9998000264167786},{"timestamp":1742349480000,"open":26.076,"high":26.084,"low":26.076,"close":26.084,"volume":0.8264999985694885},{"timestamp":1742349540000,"open":26.083,"high":26.09,"low":26.083,"close":26.086,"volume":1.0842000246047974},{"timestamp":1742349600000,"open":26.087,"high":26.092,"low":26.081,"close":26.09,"volume":0.5209000110626221},{"timestamp":1742349660000,"open":26.091,"high":26.099,"low":26.086,"close":26.099,"volume":0.2874000072479248},{"timestamp":1742349720000,"open":26.098,"high":26.104,"low":26.096,"close":26.103,"volume":0.299699991941452},{"timestamp":1742349780000,"open":26.102,"high":26.102,"low":26.091,"close":26.094,"volume":0.31859999895095825},{"timestamp":1742349840000,"open":26.096,"high":26.103,"low":26.092,"close":26.099,"volume":0.33880001306533813},{"timestamp":1742349900000,"open":26.102,"high":26.107,"low":26.1,"close":26.104,"volume":0.4332999885082245},{"timestamp":1742349960000,"open":26.104,"high":26.114,"low":26.104,"close":26.107,"volume":0.5534999966621399},{"timestamp":1742350020000,"open":26.106,"high":26.107,"low":26.097,"close":26.104,"volume":0.3456000089645386},{"timestamp":1742350080000,"open":26.1,"high":26.106,"low":26.1,"close":26.104,"volume":0.39419999718666077},{"timestamp":1742350140000,"open":26.101,"high":26.106,"low":26.099,"close":26.105,"volume":0.3698999881744385},{"timestamp":1742350200000,"open":26.103,"high":26.12,"low":26.103,"close":26.112,"volume":0.2484000027179718},{"timestamp":1742350260000,"open":26.112,"high":26.124,"low":26.111,"close":26.12,"volume":0.2888999879360199},{"timestamp":1742350320000,"open":26.124,"high":26.127,"low":26.117,"close":26.119,"volume":0.2160000056028366},{"timestamp":1742350380000,"open":26.117,"high":26.118,"low":26.108,"close":26.109,"volume":0.19439999759197235},{"timestamp":1742350440000,"open":26.111,"high":26.111,"low":26.1,"close":26.102,"volume":0.26589998602867126},{"timestamp":1742350500000,"open":26.103,"high":26.11,"low":26.103,"close":26.104,"volume":0.18359999358654022},{"timestamp":1742350560000,"open":26.109,"high":26.109,"low":26.102,"close":26.109,"volume":0.18219999969005585},{"timestamp":1742350620000,"open":26.109,"high":26.109,"low":26.102,"close":26.104,"volume":0.1728000044822693},{"timestamp":1742350680000,"open":26.105,"high":26.109,"low":26.103,"close":26.107,"volume":0.11339999735355377},{"timestamp":1742350740000,"open":26.104,"high":26.108,"low":26.102,"close":26.104,"volume":0.14980000257492065},{"timestamp":1742350800000,"open":26.104,"high":26.104,"low":26.099,"close":26.1,"volume":0.1080000028014183},{"timestamp":1742350860000,"open":26.099,"high":26.1,"low":26.089,"close":26.093,"volume":0.27399998903274536},{"timestamp":1742350920000,"open":26.092,"high":26.094,"low":26.088,"close":26.089,"volume":0.14309999346733093},{"timestamp":1742350980000,"open":26.09,"high":26.092,"low":26.081,"close":26.086,"volume":0.16200000047683716},{"timestamp":1742351040000,"open":26.087,"high":26.087,"low":26.083,"close":26.086,"volume":0.06480000168085098},{"timestamp":1742351100000,"open":26.083,"high":26.094,"low":26.082,"close":26.093,"volume":0.5303999781608582},{"timestamp":1742351160000,"open":26.093,"high":26.094,"low":26.082,"close":26.084,"volume":0.21060000360012054},{"timestamp":1742351220000,"open":26.083,"high":26.087,"low":26.081,"close":26.087,"volume":0.2808000147342682},{"timestamp":1742351280000,"open":26.086,"high":26.096,"low":26.085,"close":26.094,"volume":0.2240999937057495},{"timestamp":1742351340000,"open":26.092,"high":26.095,"low":26.09,"close":26.09,"volume":0.13500000536441803},{"timestamp":1742351400000,"open":26.091,"high":26.1,"low":26.081,"close":26.1,"volume":0.49140000343322754},{"timestamp":1742351460000,"open":26.1,"high":26.107,"low":26.095,"close":26.107,"volume":0.3887999951839447},{"timestamp":1742351520000,"open":26.109,"high":26.128,"low":26.104,"close":26.123,"volume":0.28349998593330383},{"timestamp":1742351580000,"open":26.124,"high":26.133,"low":26.12,"close":26.128,"volume":0.19439999759197235},{"timestamp":1742351640000,"open":26.129,"high":26.129,"low":26.11,"close":26.115,"volume":0.413100004196167},{"timestamp":1742351700000,"open":26.113,"high":26.113,"low":26.102,"close":26.104,"volume":0.275299996137619},{"timestamp":1742351760000,"open":26.107,"high":26.123,"low":26.104,"close":26.123,"volume":0.2632000148296356},{"timestamp":1742351820000,"open":26.123,"high":26.131,"low":26.122,"close":26.128,"volume":0.310699999332428},{"timestamp":1742351880000,"open":26.127,"high":26.135,"low":26.127,"close":26.135,"volume":0.27639999985694885},{"timestamp":1742351940000,"open":26.136,"high":26.144,"low":26.135,"close":26.137,"volume":0.38029998540878296},{"timestamp":1742352000000,"open":26.144,"high":26.144,"low":26.131,"close":26.138,"volume":0.3479999899864197},{"timestamp":1742352060000,"open":26.137,"high":26.153,"low":26.137,"close":26.145,"volume":0.4275999963283539},{"timestamp":1742352120000,"open":26.144,"high":26.155,"low":26.144,"close":26.154,"volume":0.5766000151634216},{"timestamp":1742352180000,"open":26.155,"high":26.157,"low":26.149,"close":26.155,"volume":0.8281999826431274},{"timestamp":1742352240000,"open":26.155,"high":26.176,"low":26.153,"close":26.17,"volume":0.8323000073432922},{"timestamp":1742352300000,"open":26.172,"high":26.176,"low":26.171,"close":26.174,"volume":0.5321999788284302},{"timestamp":1742352360000,"open":26.175,"high":26.183,"low":26.17,"close":26.173,"volume":1.2107000350952148},{"timestamp":1742352420000,"open":26.173,"high":26.183,"low":26.17,"close":26.182,"volume":0.671999990940094},{"timestamp":1742352480000,"open":26.181,"high":26.193,"low":26.181,"close":26.186,"volume":1.0949000120162964},{"timestamp":1742352540000,"open":26.188,"high":26.189,"low":26.18,"close":26.183,"volume":0.949400007724762},{"timestamp":1742352600000,"open":26.185,"high":26.185,"low":26.179,"close":26.181,"volume":0.8483999967575073},{"timestamp":1742352660000,"open":26.181,"high":26.184,"low":26.171,"close":26.172,"volume":0.7675999999046326},{"timestamp":1742352720000,"open":26.172,"high":26.173,"low":26.168,"close":26.172,"volume":0.5709999799728394},{"timestamp":1742352780000,"open":26.171,"high":26.178,"low":26.171,"close":26.177,"volume":0.7527999877929688},{"timestamp":1742352840000,"open":26.176,"high":26.176,"low":26.169,"close":26.169,"volume":0.40400001406669617},{"timestamp":1742352900000,"open":26.171,"high":26.172,"low":26.167,"close":26.167,"volume":0.28279998898506165},{"timestamp":1742352960000,"open":26.17,"high":26.179,"low":26.17,"close":26.172,"volume":0.6060000061988831},{"timestamp":1742353020000,"open":26.172,"high":26.178,"low":26.172,"close":26.174,"volume":0.40400001406669617},{"timestamp":1742353080000,"open":26.173,"high":26.173,"low":26.164,"close":26.164,"volume":0.22220000624656677},{"timestamp":1742353140000,"open":26.161,"high":26.169,"low":26.161,"close":26.168,"volume":0.6060000061988831},{"timestamp":1742353200000,"open":26.169,"high":26.177,"low":26.169,"close":26.175,"volume":0.989799976348877},{"timestamp":1742353260000,"open":26.174,"high":26.177,"low":26.167,"close":26.169,"volume":0.8686000108718872},{"timestamp":1742353320000,"open":26.17,"high":26.171,"low":26.158,"close":26.162,"volume":0.8483999967575073},{"timestamp":1742353380000,"open":26.161,"high":26.164,"low":26.157,"close":26.164,"volume":0.7675999999046326},{"timestamp":1742353440000,"open":26.16,"high":26.163,"low":26.148,"close":26.153,"volume":0.5857999920845032},{"timestamp":1742353500000,"open":26.15,"high":26.161,"low":26.15,"close":26.159,"volume":0.5857999920845032},{"timestamp":1742353560000,"open":26.158,"high":26.17,"low":26.155,"close":26.166,"volume":0.5049999952316284},{"timestamp":1742353620000,"open":26.167,"high":26.175,"low":26.165,"close":26.171,"volume":0.5655999779701233},{"timestamp":1742353680000,"open":26.172,"high":26.175,"low":26.171,"close":26.172,"volume":0.6060000061988831},{"timestamp":1742353740000,"open":26.171,"high":26.171,"low":26.163,"close":26.169,"volume":0.40400001406669617},{"timestamp":1742353800000,"open":26.171,"high":26.173,"low":26.168,"close":26.173,"volume":0.3434000015258789},{"timestamp":1742353860000,"open":26.173,"high":26.173,"low":26.165,"close":26.17,"volume":0.6060000061988831},{"timestamp":1742353920000,"open":26.169,"high":26.177,"low":26.168,"close":26.176,"volume":0.5252000093460083},{"timestamp":1742353980000,"open":26.179,"high":26.183,"low":26.171,"close":26.175,"volume":0.5252000093460083},{"timestamp":1742354040000,"open":26.173,"high":26.175,"low":26.17,"close":26.171,"volume":0.6262000203132629},{"timestamp":1742354100000,"open":26.169,"high":26.169,"low":26.159,"close":26.165,"volume":0.45579999685287476},{"timestamp":1742354160000,"open":26.162,"high":26.166,"low":26.154,"close":26.157,"volume":0.5152999758720398},{"timestamp":1742354220000,"open":26.159,"high":26.175,"low":26.158,"close":26.169,"volume":0.5263000130653381},{"timestamp":1742354280000,"open":26.172,"high":26.181,"low":26.168,"close":26.174,"volume":0.5827999711036682},{"timestamp":1742354340000,"open":26.173,"high":26.181,"low":26.173,"close":26.176,"volume":0.2483000010251999},{"timestamp":1742354400000,"open":26.176,"high":26.181,"low":26.169,"close":26.173,"volume":0.8501999974250793},{"timestamp":1742354460000,"open":26.172,"high":26.18,"low":26.168,"close":26.17,"volume":0.7566999793052673},{"timestamp":1742354520000,"open":26.169,"high":26.176,"low":26.168,"close":26.172,"volume":0.4438000023365021},{"timestamp":1742354580000,"open":26.172,"high":26.173,"low":26.167,"close":26.172,"volume":0.4641999900341034},{"timestamp":1742354640000,"open":26.171,"high":26.176,"low":26.168,"close":26.172,"volume":0.46540001034736633},{"timestamp":1742354700000,"open":26.168,"high":26.172,"low":26.165,"close":26.166,"volume":0.5397999882698059},{"timestamp":1742354760000,"open":26.17,"high":26.17,"low":26.155,"close":26.159,"volume":0.49390000104904175},{"timestamp":1742354820000,"open":26.162,"high":26.175,"low":26.158,"close":26.175,"volume":0.32659998536109924},{"timestamp":1742354880000,"open":26.171,"high":26.176,"low":26.164,"close":26.168,"volume":0.5424000024795532},{"timestamp":1742354940000,"open":26.166,"high":26.167,"low":26.159,"close":26.16,"volume":0.8913000226020813},{"timestamp":1742355000000,"open":26.161,"high":26.161,"low":26.155,"close":26.156,"volume":0.32100000977516174},{"timestamp":1742355060000,"open":26.157,"high":26.163,"low":26.156,"close":26.161,"volume":0.43860000371932983},{"timestamp":1742355120000,"open":26.162,"high":26.167,"low":26.162,"close":26.166,"volume":0.21040000021457672},{"timestamp":1742355180000,"open":26.165,"high":26.172,"low":26.164,"close":26.166,"volume":0.26579999923706055},{"timestamp":1742355240000,"open":26.165,"high":26.168,"low":26.162,"close":26.165,"volume":0.37369999289512634},{"timestamp":1742355300000,"open":26.169,"high":26.169,"low":26.163,"close":26.167,"volume":0.28600001335144043},{"timestamp":1742355360000,"open":26.168,"high":26.175,"low":26.167,"close":26.171,"volume":0.23479999601840973},{"timestamp":1742355420000,"open":26.17,"high":26.173,"low":26.166,"close":26.173,"volume":0.2563000023365021},{"timestamp":1742355480000,"open":26.174,"high":26.174,"low":26.16,"close":26.164,"volume":0.2159000039100647},{"timestamp":1742355540000,"open":26.164,"high":26.168,"low":26.16,"close":26.166,"volume":0.34940001368522644},{"timestamp":1742355600000,"open":26.163,"high":26.167,"low":26.162,"close":26.166,"volume":0.5034000277519226},{"timestamp":1742355660000,"open":26.165,"high":26.169,"low":26.164,"close":26.167,"volume":0.2037999927997589},{"timestamp":1742355720000,"open":26.167,"high":26.173,"low":26.165,"close":26.172,"volume":0.19429999589920044},{"timestamp":1742355780000,"open":26.172,"high":26.177,"low":26.168,"close":26.169,"volume":0.2321999967098236},{"timestamp":1742355840000,"open":26.17,"high":26.175,"low":26.162,"close":26.167,"volume":0.29420000314712524},{"timestamp":1742355900000,"open":26.165,"high":26.172,"low":26.163,"close":26.169,"volume":0.49810001254081726},{"timestamp":1742355960000,"open":26.172,"high":26.183,"low":26.172,"close":26.179,"volume":0.21860000491142273},{"timestamp":1742356020000,"open":26.179,"high":26.183,"low":26.171,"close":26.18,"volume":0.14569999277591705},{"timestamp":1742356080000,"open":26.179,"high":26.183,"low":26.178,"close":26.18,"volume":0.3653999865055084},{"timestamp":1742356140000,"open":26.18,"high":26.18,"low":26.178,"close":26.178,"volume":0.4440999925136566},{"timestamp":1742356200000,"open":26.175,"high":26.185,"low":26.175,"close":26.182,"volume":0.3452000021934509},{"timestamp":1742356260000,"open":26.184,"high":26.186,"low":26.18,"close":26.18,"volume":0.5163000226020813},{"timestamp":1742356320000,"open":26.184,"high":26.186,"low":26.18,"close":26.185,"volume":0.6919000148773193},{"timestamp":1742356380000,"open":26.185,"high":26.194,"low":26.184,"close":26.188,"volume":0.3709999918937683},{"timestamp":1742356440000,"open":26.187,"high":26.192,"low":26.187,"close":26.187,"volume":0.6703000068664551},{"timestamp":1742356500000,"open":26.19,"high":26.196,"low":26.19,"close":26.196,"volume":0.7605000138282776},{"timestamp":1742356560000,"open":26.195,"high":26.207,"low":26.194,"close":26.196,"volume":0.8051000237464905},{"timestamp":1742356620000,"open":26.195,"high":26.199,"low":26.189,"close":26.193,"volume":0.8119000196456909},{"timestamp":1742356680000,"open":26.194,"high":26.195,"low":26.186,"close":26.189,"volume":0.6715999841690063},{"timestamp":1742356740000,"open":26.188,"high":26.192,"low":26.182,"close":26.183,"volume":0.8848000168800354},{"timestamp":1742356800000,"open":26.18,"high":26.181,"low":26.167,"close":26.17,"volume":0.7717000246047974},{"timestamp":1742356860000,"open":26.167,"high":26.17,"low":26.154,"close":26.157,"volume":0.8065000176429749},{"timestamp":1742356920000,"open":26.16,"high":26.161,"low":26.154,"close":26.157,"volume":0.5814999938011169},{"timestamp":1742356980000,"open":26.153,"high":26.158,"low":26.15,"close":26.154,"volume":0.30880001187324524},{"timestamp":1742357040000,"open":26.155,"high":26.159,"low":26.154,"close":26.157,"volume":0.12950000166893005},{"timestamp":1742357100000,"open":26.152,"high":26.156,"low":26.145,"close":26.15,"volume":0.6473000049591064},{"timestamp":1742357160000,"open":26.148,"high":26.151,"low":26.144,"close":26.149,"volume":0.7480000257492065},{"timestamp":1742357220000,"open":26.15,"high":26.15,"low":26.147,"close":26.148,"volume":0.5537999868392944},{"timestamp":1742357280000,"open":26.148,"high":26.148,"low":26.135,"close":26.141,"volume":0.4230000078678131},{"timestamp":1742357340000,"open":26.137,"high":26.148,"low":26.137,"close":26.146,"volume":0.8179000020027161},{"timestamp":1742357400000,"open":26.144,"high":26.146,"low":26.141,"close":26.146,"volume":0.7102000117301941},{"timestamp":1742357460000,"open":26.146,"high":26.146,"low":26.143,"close":26.146,"volume":0.5637000203132629},{"timestamp":1742357520000,"open":26.147,"high":26.154,"low":26.144,"close":26.153,"volume":0.7972999811172485},{"timestamp":1742357580000,"open":26.154,"high":26.162,"low":26.151,"close":26.158,"volume":0.7473999857902527},{"timestamp":1742357640000,"open":26.154,"high":26.156,"low":26.147,"close":26.147,"volume":0.6060000061988831},{"timestamp":1742357700000,"open":26.148,"high":26.15,"low":26.141,"close":26.142,"volume":0.5091000199317932},{"timestamp":1742357760000,"open":26.141,"high":26.143,"low":26.136,"close":26.142,"volume":0.30709999799728394},{"timestamp":1742357820000,"open":26.146,"high":26.146,"low":26.141,"close":26.144,"volume":0.3465999960899353},{"timestamp":1742357880000,"open":26.143,"high":26.151,"low":26.143,"close":26.151,"volume":0.22220000624656677},{"timestamp":1742357940000,"open":26.153,"high":26.159,"low":26.153,"close":26.156,"volume":0.3837999999523163},{"timestamp":1742358000000,"open":26.157,"high":26.157,"low":26.153,"close":26.155,"volume":0.3837999999523163},{"timestamp":1742358060000,"open":26.154,"high":26.16,"low":26.153,"close":26.159,"volume":0.36899998784065247},{"timestamp":1742358120000,"open":26.158,"high":26.163,"low":26.157,"close":26.163,"volume":0.26260000467300415},{"timestamp":1742358180000,"open":26.164,"high":26.164,"low":26.158,"close":26.159,"volume":0.42419999837875366},{"timestamp":1742358240000,"open":26.159,"high":26.16,"low":26.152,"close":26.154,"volume":0.5306000113487244},{"timestamp":1742358300000,"open":26.152,"high":26.156,"low":26.152,"close":26.156,"volume":0.12120000272989273},{"timestamp":1742358360000,"open":26.155,"high":26.162,"low":26.153,"close":26.16,"volume":0.26260000467300415},{"timestamp":1742358420000,"open":26.16,"high":26.16,"low":26.151,"close":26.153,"volume":0.30300000309944153},{"timestamp":1742358480000,"open":26.151,"high":26.152,"low":26.143,"close":26.143,"volume":0.40400001406669617},{"timestamp":1742358540000,"open":26.146,"high":26.149,"low":26.145,"close":26.146,"volume":0.1615999937057495},{"timestamp":1742358600000,"open":26.145,"high":26.149,"low":26.145,"close":26.149,"volume":0.26260000467300415},{"timestamp":1742358660000,"open":26.147,"high":26.148,"low":26.147,"close":26.147,"volume":0.14579999446868896},{"timestamp":1742358720000,"open":26.145,"high":26.148,"low":26.143,"close":26.147,"volume":0.5390999913215637},{"timestamp":1742358780000,"open":26.144,"high":26.146,"low":26.143,"close":26.145,"volume":0.19949999451637268},{"timestamp":1742358840000,"open":26.145,"high":26.146,"low":26.137,"close":26.14,"volume":0.18719999492168427},{"timestamp":1742358900000,"open":26.14,"high":26.146,"low":26.138,"close":26.146,"volume":0.4296000003814697},{"timestamp":1742358960000,"open":26.146,"high":26.151,"low":26.146,"close":26.15,"volume":0.28279998898506165},{"timestamp":1742359020000,"open":26.149,"high":26.151,"low":26.144,"close":26.144,"volume":0.6517999768257141},{"timestamp":1742359080000,"open":26.144,"high":26.148,"low":26.143,"close":26.143,"volume":0.40400001406669617},{"timestamp":1742359140000,"open":26.144,"high":26.146,"low":26.137,"close":26.137,"volume":0.46459999680519104},{"timestamp":1742359200000,"open":26.138,"high":26.139,"low":26.133,"close":26.134,"volume":0.5049999952316284},{"timestamp":1742359260000,"open":26.134,"high":26.139,"low":26.133,"close":26.135,"volume":0.5252000093460083},{"timestamp":1742359320000,"open":26.137,"high":26.14,"low":26.136,"close":26.138,"volume":0.28279998898506165},{"timestamp":1742359380000,"open":26.137,"high":26.145,"low":26.137,"close":26.142,"volume":0.1657000035047531},{"timestamp":1742359440000,"open":26.145,"high":26.146,"low":26.141,"close":26.144,"volume":0.1817999929189682},{"timestamp":1742359500000,"open":26.141,"high":26.145,"low":26.139,"close":26.139,"volume":0.3635999858379364},{"timestamp":1742359560000,"open":26.139,"high":26.142,"low":26.139,"close":26.141,"volume":0.1817999929189682},{"timestamp":1742359620000,"open":26.139,"high":26.145,"low":26.139,"close":26.142,"volume":0.6060000061988831},{"timestamp":1742359680000,"open":26.146,"high":26.153,"low":26.144,"close":26.151,"volume":0.44440001249313354},{"timestamp":1742359740000,"open":26.152,"high":26.153,"low":26.149,"close":26.153,"volume":0.40400001406669617},{"timestamp":1742359800000,"open":26.154,"high":26.161,"low":26.152,"close":26.161,"volume":0.3837999999523163},{"timestamp":1742359860000,"open":26.159,"high":26.164,"low":26.157,"close":26.161,"volume":0.3635999858379364},{"timestamp":1742359920000,"open":26.161,"high":26.161,"low":26.158,"close":26.16,"volume":0.323199987411499},{"timestamp":1742359980000,"open":26.158,"high":26.161,"low":26.156,"close":26.158,"volume":0.5454000234603882},{"timestamp":1742360040000,"open":26.158,"high":26.164,"low":26.157,"close":26.164,"volume":0.12120000272989273},{"timestamp":1742360100000,"open":26.161,"high":26.161,"low":26.151,"close":26.154,"volume":0.5655999779701233},{"timestamp":1742360160000,"open":26.158,"high":26.163,"low":26.155,"close":26.156,"volume":0.7070000171661377},{"timestamp":1742360220000,"open":26.157,"high":26.163,"low":26.156,"close":26.161,"volume":0.989799976348877},{"timestamp":1742360280000,"open":26.161,"high":26.17,"low":26.159,"close":26.17,"volume":1.0099999904632568},{"timestamp":1742360340000,"open":26.169,"high":26.173,"low":26.166,"close":26.171,"volume":0.953499972820282},{"timestamp":1742360400000,"open":26.17,"high":26.178,"low":26.169,"close":26.176,"volume":0.9185000061988831},{"timestamp":1742360460000,"open":26.175,"high":26.187,"low":26.175,"close":26.184,"volume":1.0302000045776367},{"timestamp":1742360520000,"open":26.183,"high":26.186,"low":26.181,"close":26.186,"volume":0.7878000140190125},{"timestamp":1742360580000,"open":26.185,"high":26.189,"low":26.185,"close":26.186,"volume":0.46459999680519104},{"timestamp":1742360640000,"open":26.186,"high":26.189,"low":26.182,"close":26.183,"volume":0.6060000061988831},{"timestamp":1742360700000,"open":26.181,"high":26.19,"low":26.179,"close":26.189,"volume":0.7878000140190125},{"timestamp":1742360760000,"open":26.187,"high":26.189,"low":26.184,"close":26.187,"volume":0.42419999837875366},{"timestamp":1742360820000,"open":26.187,"high":26.188,"low":26.185,"close":26.187,"volume":0.5454000234603882},{"timestamp":1742360880000,"open":26.186,"high":26.201,"low":26.186,"close":26.2,"volume":1.3171000480651855},{"timestamp":1742360940000,"open":26.198,"high":26.208,"low":26.193,"close":26.204,"volume":0.7878000140190125},{"timestamp":1742361000000,"open":26.204,"high":26.208,"low":26.201,"close":26.206,"volume":0.38920000195503235},{"timestamp":1742361060000,"open":26.206,"high":26.221,"low":26.206,"close":26.219,"volume":0.7675999999046326},{"timestamp":1742361120000,"open":26.219,"high":26.232,"low":26.219,"close":26.228,"volume":1.232200026512146},{"timestamp":1742361180000,"open":26.227,"high":26.228,"low":26.215,"close":26.218,"volume":1.038699984550476},{"timestamp":1742361240000,"open":26.218,"high":26.221,"low":26.213,"close":26.213,"volume":0.7084000110626221},{"timestamp":1742361300000,"open":26.21,"high":26.215,"low":26.207,"close":26.213,"volume":0.8323000073432922},{"timestamp":1742361360000,"open":26.214,"high":26.226,"low":26.208,"close":26.223,"volume":0.9333000183105469},{"timestamp":1742361420000,"open":26.221,"high":26.223,"low":26.214,"close":26.214,"volume":0.5655999779701233},{"timestamp":1742361480000,"open":26.215,"high":26.219,"low":26.213,"close":26.213,"volume":0.6060000061988831},{"timestamp":1742361540000,"open":26.215,"high":26.219,"low":26.213,"close":26.216,"volume":0.8605999946594238},{"timestamp":1742361600000,"open":26.214,"high":26.223,"low":26.211,"close":26.218,"volume":0.7192999720573425},{"timestamp":1742361660000,"open":26.219,"high":26.223,"low":26.21,"close":26.211,"volume":0.7958999872207642},{"timestamp":1742361720000,"open":26.209,"high":26.213,"low":26.201,"close":26.208,"volume":1.5017999410629272},{"timestamp":1742361780000,"open":26.208,"high":26.21,"low":26.2,"close":26.206,"volume":1.148800015449524},{"timestamp":1742361840000,"open":26.207,"high":26.214,"low":26.207,"close":26.213,"volume":1.0908000469207764},{"timestamp":1742361900000,"open":26.211,"high":26.215,"low":26.208,"close":26.208,"volume":0.8808000087738037},{"timestamp":1742361960000,"open":26.209,"high":26.216,"low":26.209,"close":26.212,"volume":1.1190999746322632},{"timestamp":1742362020000,"open":26.209,"high":26.22,"low":26.209,"close":26.218,"volume":0.7070000171661377},{"timestamp":1742362080000,"open":26.218,"high":26.219,"low":26.21,"close":26.212,"volume":1.6444000005722046},{"timestamp":1742362140000,"open":26.212,"high":26.216,"low":26.21,"close":26.211,"volume":0.8743000030517578},{"timestamp":1742362200000,"open":26.21,"high":26.221,"low":26.197,"close":26.213,"volume":2.4100000858306885},{"timestamp":1742362260000,"open":26.214,"high":26.221,"low":26.21,"close":26.213,"volume":1.4603999853134155},{"timestamp":1742362320000,"open":26.214,"high":26.218,"low":26.207,"close":26.215,"volume":1.1612000465393066},{"timestamp":1742362380000,"open":26.215,"high":26.224,"low":26.215,"close":26.221,"volume":0.8686000108718872},{"timestamp":1742362440000,"open":26.219,"high":26.235,"low":26.219,"close":26.227,"volume":1.368299961090088},{"timestamp":1742362500000,"open":26.228,"high":26.241,"low":26.225,"close":26.231,"volume":2.2053000926971436},{"timestamp":1742362560000,"open":26.226,"high":26.239,"low":26.218,"close":26.235,"volume":2.149899959564209},{"timestamp":1742362620000,"open":26.237,"high":26.247,"low":26.229,"close":26.232,"volume":2.1879000663757324},{"timestamp":1742362680000,"open":26.233,"high":26.242,"low":26.22,"close":26.222,"volume":2.2446000576019287},{"timestamp":1742362740000,"open":26.22,"high":26.226,"low":26.208,"close":26.212,"volume":1.4581999778747559},{"timestamp":1742362800000,"open":26.213,"high":26.213,"low":26.196,"close":26.202,"volume":1.371999979019165},{"timestamp":1742362860000,"open":26.203,"high":26.206,"low":26.178,"close":26.181,"volume":1.5851000547409058},{"timestamp":1742362920000,"open":26.181,"high":26.202,"low":26.179,"close":26.202,"volume":2.470400094985962},{"timestamp":1742362980000,"open":26.201,"high":26.208,"low":26.193,"close":26.193,"volume":1.5958000421524048},{"timestamp":1742363040000,"open":26.193,"high":26.197,"low":26.186,"close":26.191,"volume":1.4485000371932983},{"timestamp":1742363100000,"open":26.192,"high":26.206,"low":26.191,"close":26.203,"volume":1.3903000354766846},{"timestamp":1742363160000,"open":26.205,"high":26.215,"low":26.197,"close":26.214,"volume":1.323799967765808},{"timestamp":1742363220000,"open":26.212,"high":26.213,"low":26.202,"close":26.203,"volume":1.2726000547409058},{"timestamp":1742363280000,"open":26.203,"high":26.211,"low":26.199,"close":26.21,"volume":1.24590003490448},{"timestamp":1742363340000,"open":26.21,"high":26.217,"low":26.206,"close":26.216,"volume":1.4155999422073364},{"timestamp":1742363400000,"open":26.215,"high":26.223,"low":26.214,"close":26.219,"volume":0.9089999794960022},{"timestamp":1742363460000,"open":26.222,"high":26.222,"low":26.209,"close":26.216,"volume":1.0759999752044678},{"timestamp":1742363520000,"open":26.217,"high":26.224,"low":26.214,"close":26.223,"volume":0.7271999716758728},{"timestamp":1742363580000,"open":26.226,"high":26.23,"low":26.22,"close":26.223,"volume":1.3736000061035156},{"timestamp":1742363640000,"open":26.221,"high":26.235,"low":26.221,"close":26.23,"volume":1.4947999715805054},{"timestamp":1742363700000,"open":26.232,"high":26.242,"low":26.224,"close":26.227,"volume":2.1250998973846436},{"timestamp":1742363760000,"open":26.228,"high":26.238,"low":26.226,"close":26.233,"volume":1.8624999523162842},{"timestamp":1742363820000,"open":26.231,"high":26.243,"low":26.229,"close":26.235,"volume":2.2018001079559326},{"timestamp":1742363880000,"open":26.236,"high":26.24,"low":26.228,"close":26.237,"volume":1.5879000425338745},{"timestamp":1742363940000,"open":26.235,"high":26.238,"low":26.223,"close":26.233,"volume":1.667199969291687},{"timestamp":1742364000000,"open":26.232,"high":26.236,"low":26.204,"close":26.21,"volume":2.0657999515533447},{"timestamp":1742364060000,"open":26.211,"high":26.216,"low":26.204,"close":26.207,"volume":1.312999963760376},{"timestamp":1742364120000,"open":26.208,"high":26.212,"low":26.201,"close":26.204,"volume":1.1715999841690063},{"timestamp":1742364180000,"open":26.204,"high":26.206,"low":26.191,"close":26.201,"volume":1.1917999982833862},{"timestamp":1742364240000,"open":26.201,"high":26.208,"low":26.195,"close":26.197,"volume":1.520400047302246},{"timestamp":1742364300000,"open":26.197,"high":26.212,"low":26.193,"close":26.208,"volume":1.7170000076293945},{"timestamp":1742364360000,"open":26.208,"high":26.21,"low":26.205,"close":26.206,"volume":0.8281999826431274},{"timestamp":1742364420000,"open":26.21,"high":26.223,"low":26.205,"close":26.219,"volume":1.0706000328063965},{"timestamp":1742364480000,"open":26.22,"high":26.22,"low":26.207,"close":26.209,"volume":1.0706000328063965},{"timestamp":1742364540000,"open":26.21,"high":26.212,"low":26.204,"close":26.209,"volume":1.478700041770935},{"timestamp":1742364600000,"open":26.207,"high":26.21,"low":26.192,"close":26.201,"volume":1.1917999982833862},{"timestamp":1742364660000,"open":26.198,"high":26.2,"low":26.183,"close":26.19,"volume":1.2484999895095825},{"timestamp":1742364720000,"open":26.192,"high":26.193,"low":26.176,"close":26.178,"volume":1.7603000402450562},{"timestamp":1742364780000,"open":26.181,"high":26.181,"low":26.168,"close":26.176,"volume":2.0190999507904053},{"timestamp":1742364840000,"open":26.173,"high":26.19,"low":26.173,"close":26.189,"volume":1.9436999559402466},{"timestamp":1742364900000,"open":26.187,"high":26.202,"low":26.178,"close":26.199,"volume":1.7426999807357788},{"timestamp":1742364960000,"open":26.199,"high":26.204,"low":26.182,"close":26.185,"volume":1.4537999629974365},{"timestamp":1742365020000,"open":26.185,"high":26.186,"low":26.17,"close":26.177,"volume":1.2811000347137451},{"timestamp":1742365080000,"open":26.178,"high":26.186,"low":26.174,"close":26.186,"volume":1.083400011062622},{"timestamp":1742365140000,"open":26.185,"high":26.187,"low":26.176,"close":26.177,"volume":1.2381999492645264},{"timestamp":1742365200000,"open":26.174,"high":26.186,"low":26.15,"close":26.155,"volume":2.1029999256134033},{"timestamp":1742365260000,"open":26.154,"high":26.168,"low":26.151,"close":26.165,"volume":1.8222999572753906},{"timestamp":1742365320000,"open":26.166,"high":26.197,"low":26.162,"close":26.191,"volume":1.5611000061035156},{"timestamp":1742365380000,"open":26.194,"high":26.194,"low":26.181,"close":26.187,"volume":1.312999963760376},{"timestamp":1742365440000,"open":26.188,"high":26.188,"low":26.175,"close":26.18,"volume":1.3494999408721924},{"timestamp":1742365500000,"open":26.181,"high":26.182,"low":26.173,"close":26.179,"volume":1.4193999767303467},{"timestamp":1742365560000,"open":26.179,"high":26.186,"low":26.176,"close":26.185,"volume":0.866100013256073},{"timestamp":1742365620000,"open":26.183,"high":26.189,"low":26.18,"close":26.18,"volume":1.0759999752044678},{"timestamp":1742365680000,"open":26.179,"high":26.179,"low":26.171,"close":26.174,"volume":1.1744999885559082},{"timestamp":1742365740000,"open":26.175,"high":26.194,"low":26.172,"close":26.192,"volume":1.003600001335144},{"timestamp":1742365800000,"open":26.192,"high":26.193,"low":26.172,"close":26.179,"volume":2.015000104904175},{"timestamp":1742365860000,"open":26.178,"high":26.178,"low":26.171,"close":26.174,"volume":1.0302000045776367},{"timestamp":1742365920000,"open":26.171,"high":26.18,"low":26.17,"close":26.178,"volume":1.4383000135421753},{"timestamp":1742365980000,"open":26.178,"high":26.181,"low":26.172,"close":26.178,"volume":1.4625999927520752},{"timestamp":1742366040000,"open":26.179,"high":26.184,"low":26.175,"close":26.179,"volume":1.3331999778747559},{"timestamp":1742366100000,"open":26.181,"high":26.194,"low":26.179,"close":26.193,"volume":1.3736000061035156},{"timestamp":1742366160000,"open":26.193,"high":26.199,"low":26.19,"close":26.197,"volume":1.636199951171875},{"timestamp":1742366220000,"open":26.195,"high":26.195,"low":26.177,"close":26.177,"volume":1.4602999687194824},{"timestamp":1742366280000,"open":26.177,"high":26.182,"low":26.173,"close":26.182,"volume":1.4577000141143799},{"timestamp":1742366340000,"open":26.183,"high":26.191,"low":26.18,"close":26.189,"volume":1.520799994468689},{"timestamp":1742366400000,"open":26.188,"high":26.191,"low":26.182,"close":26.182,"volume":1.4128999710083008},{"timestamp":1742366460000,"open":26.177,"high":26.181,"low":26.17,"close":26.176,"volume":1.3222999572753906},{"timestamp":1742366520000,"open":26.178,"high":26.188,"low":26.177,"close":26.186,"volume":1.590399980545044},{"timestamp":1742366580000,"open":26.186,"high":26.196,"low":26.183,"close":26.195,"volume":1.4716999530792236},{"timestamp":1742366640000,"open":26.195,"high":26.207,"low":26.195,"close":26.201,"volume":1.1490999460220337},{"timestamp":1742366700000,"open":26.203,"high":26.213,"low":26.201,"close":26.212,"volume":1.7930999994277954},{"timestamp":1742366760000,"open":26.212,"high":26.212,"low":26.2,"close":26.206,"volume":1.7050000429153442},{"timestamp":1742366820000,"open":26.206,"high":26.212,"low":26.194,"close":26.194,"volume":1.6403000354766846},{"timestamp":1742366880000,"open":26.195,"high":26.196,"low":26.179,"close":26.191,"volume":1.559499979019165},{"timestamp":1742366940000,"open":26.185,"high":26.194,"low":26.185,"close":26.189,"volume":1.641800045967102},{"timestamp":1742367000000,"open":26.189,"high":26.193,"low":26.187,"close":26.192,"volume":1.1654000282287598},{"timestamp":1742367060000,"open":26.192,"high":26.197,"low":26.19,"close":26.196,"volume":1.225000023841858},{"timestamp":1742367120000,"open":26.197,"high":26.198,"low":26.185,"close":26.19,"volume":1.2835999727249146},{"timestamp":1742367180000,"open":26.188,"high":26.198,"low":26.188,"close":26.191,"volume":1.329300045967102},{"timestamp":1742367240000,"open":26.192,"high":26.197,"low":26.189,"close":26.195,"volume":1.4019999504089355},{"timestamp":1742367300000,"open":26.194,"high":26.194,"low":26.177,"close":26.18,"volume":1.2302000522613525},{"timestamp":1742367360000,"open":26.177,"high":26.186,"low":26.172,"close":26.184,"volume":1.4093999862670898},{"timestamp":1742367420000,"open":26.183,"high":26.185,"low":26.175,"close":26.177,"volume":1.5893000364303589},{"timestamp":1742367480000,"open":26.177,"high":26.178,"low":26.17,"close":26.172,"volume":1.6129000186920166},{"timestamp":1742367540000,"open":26.17,"high":26.173,"low":26.161,"close":26.168,"volume":2.2018001079559326},{"timestamp":1742367600000,"open":26.168,"high":26.172,"low":26.161,"close":26.164,"volume":1.9594000577926636},{"timestamp":1742367660000,"open":26.165,"high":26.173,"low":26.162,"close":26.168,"volume":1.6861000061035156},{"timestamp":1742367720000,"open":26.167,"high":26.169,"low":26.159,"close":26.163,"volume":1.8588999509811401},{"timestamp":1742367780000,"open":26.161,"high":26.168,"low":26.154,"close":26.159,"volume":1.8372999429702759},{"timestamp":1742367840000,"open":26.16,"high":26.162,"low":26.147,"close":26.153,"volume":1.9105000495910645},{"timestamp":1742367900000,"open":26.153,"high":26.154,"low":26.148,"close":26.153,"volume":0.9347000122070312},{"timestamp":1742367960000,"open":26.147,"high":26.149,"low":26.137,"close":26.142,"volume":1.9117000102996826},{"timestamp":1742368020000,"open":26.145,"high":26.158,"low":26.138,"close":26.149,"volume":1.8624999523162842},{"timestamp":1742368080000,"open":26.15,"high":26.157,"low":26.148,"close":26.156,"volume":1.2969000339508057},{"timestamp":1742368140000,"open":26.156,"high":26.161,"low":26.153,"close":26.158,"volume":1.6967999935150146},{"timestamp":1742368200000,"open":26.159,"high":26.192,"low":26.152,"close":26.185,"volume":1.7668999433517456},{"timestamp":1742368260000,"open":26.184,"high":26.184,"low":26.172,"close":26.172,"volume":0.9616000056266785},{"timestamp":1742368320000,"open":26.174,"high":26.181,"low":26.172,"close":26.174,"volume":0.9495000243186951},{"timestamp":1742368380000,"open":26.176,"high":26.181,"low":26.161,"close":26.164,"volume":1.6970000267028809},{"timestamp":1742368440000,"open":26.164,"high":26.164,"low":26.153,"close":26.155,"volume":1.9594000577926636},{"timestamp":1742368500000,"open":26.155,"high":26.162,"low":26.146,"close":26.148,"volume":1.9997999668121338},{"timestamp":1742368560000,"open":26.149,"high":26.163,"low":26.149,"close":26.159,"volume":1.7977999448776245},{"timestamp":1742368620000,"open":26.16,"high":26.161,"low":26.152,"close":26.153,"volume":1.1311999559402466},{"timestamp":1742368680000,"open":26.155,"high":26.165,"low":26.154,"close":26.158,"volume":1.559499979019165},{"timestamp":1742368740000,"open":26.158,"high":26.159,"low":26.145,"close":26.147,"volume":1.2726000547409058},{"timestamp":1742368800000,"open":26.149,"high":26.154,"low":26.141,"close":26.145,"volume":1.7574000358581543},{"timestamp":1742368860000,"open":26.147,"high":26.156,"low":26.141,"close":26.154,"volume":1.7008999586105347},{"timestamp":1742368920000,"open":26.156,"high":26.156,"low":26.133,"close":26.137,"volume":1.5002000331878662},{"timestamp":1742368980000,"open":26.136,"high":26.148,"low":26.135,"close":26.145,"volume":1.2604999542236328},{"timestamp":1742369040000,"open":26.146,"high":26.147,"low":26.139,"close":26.147,"volume":0.9495000243186951},{"timestamp":1742369100000,"open":26.146,"high":26.16,"low":26.143,"close":26.159,"volume":1.5351999998092651},{"timestamp":1742369160000,"open":26.159,"high":26.17,"low":26.159,"close":26.168,"volume":1.583799958229065},{"timestamp":1742369220000,"open":26.17,"high":26.173,"low":26.167,"close":26.173,"volume":1.2120000123977661},{"timestamp":1742369280000,"open":26.172,"high":26.181,"low":26.169,"close":26.169,"volume":1.8423000574111938},{"timestamp":1742369340000,"open":26.171,"high":26.177,"low":26.165,"close":26.167,"volume":1.3736000061035156},{"timestamp":1742369400000,"open":26.167,"high":26.178,"low":26.166,"close":26.171,"volume":1.905900001525879},{"timestamp":1742369460000,"open":26.175,"high":26.179,"low":26.168,"close":26.17,"volume":1.569000005722046},{"timestamp":1742369520000,"open":26.172,"high":26.195,"low":26.17,"close":26.194,"volume":1.5153000354766846},{"timestamp":1742369580000,"open":26.193,"high":26.194,"low":26.181,"close":26.19,"volume":1.1557999849319458},{"timestamp":1742369640000,"open":26.19,"high":26.192,"low":26.169,"close":26.173,"volume":1.881500005722046},{"timestamp":1742369700000,"open":26.173,"high":26.184,"low":26.171,"close":26.18,"volume":1.7180999517440796},{"timestamp":1742369760000,"open":26.182,"high":26.182,"low":26.166,"close":26.17,"volume":2.0771000385284424},{"timestamp":1742369820000,"open":26.17,"high":26.18,"low":26.164,"close":26.169,"volume":3.1903998851776123},{"timestamp":1742369880000,"open":26.166,"high":26.175,"low":26.165,"close":26.166,"volume":2.153599977493286},{"timestamp":1742369940000,"open":26.168,"high":26.168,"low":26.15,"close":26.156,"volume":2.3598999977111816},{"timestamp":1742370000000,"open":26.155,"high":26.165,"low":26.153,"close":26.161,"volume":2.2304000854492188},{"timestamp":1742370060000,"open":26.157,"high":26.161,"low":26.151,"close":26.155,"volume":1.9089000225067139},{"timestamp":1742370120000,"open":26.155,"high":26.161,"low":26.145,"close":26.161,"volume":1.495300054550171},{"timestamp":1742370180000,"open":26.16,"high":26.162,"low":26.144,"close":26.159,"volume":2.271899938583374},{"timestamp":1742370240000,"open":26.158,"high":26.158,"low":26.142,"close":26.152,"volume":1.5161999464035034},{"timestamp":1742370300000,"open":26.149,"high":26.15,"low":26.131,"close":26.134,"volume":2.5034000873565674},{"timestamp":1742370360000,"open":26.135,"high":26.139,"low":26.129,"close":26.136,"volume":1.9239000082015991},{"timestamp":1742370420000,"open":26.136,"high":26.14,"low":26.112,"close":26.126,"volume":2.128700017929077},{"timestamp":1742370480000,"open":26.127,"high":26.136,"low":26.12,"close":26.133,"volume":2.8482000827789307},{"timestamp":1742370540000,"open":26.132,"high":26.138,"low":26.118,"close":26.122,"volume":2.100800037384033},{"timestamp":1742370600000,"open":26.122,"high":26.124,"low":26.107,"close":26.11,"volume":2.4038000106811523},{"timestamp":1742370660000,"open":26.109,"high":26.11,"low":26.102,"close":26.109,"volume":1.6563999652862549},{"timestamp":1742370720000,"open":26.106,"high":26.125,"low":26.106,"close":26.121,"volume":2.161400079727173},{"timestamp":1742370780000,"open":26.121,"high":26.124,"low":26.106,"close":26.113,"volume":1.878600001335144},{"timestamp":1742370840000,"open":26.113,"high":26.116,"low":26.108,"close":26.112,"volume":1.8583999872207642},{"timestamp":1742370900000,"open":26.115,"high":26.121,"low":26.107,"close":26.109,"volume":1.479599952697754},{"timestamp":1742370960000,"open":26.108,"high":26.113,"low":26.102,"close":26.108,"volume":2.103600025177002},{"timestamp":1742371020000,"open":26.106,"high":26.112,"low":26.1,"close":26.101,"volume":3.032900094985962},{"timestamp":1742371080000,"open":26.102,"high":26.105,"low":26.076,"close":26.088,"volume":2.177299976348877},{"timestamp":1742371140000,"open":26.09,"high":26.09,"low":26.07,"close":26.074,"volume":2.439300060272217},{"timestamp":1742371200000,"open":26.079,"high":26.089,"low":26.061,"close":26.085,"volume":3.944700002670288},{"timestamp":1742371260000,"open":26.087,"high":26.106,"low":26.083,"close":26.084,"volume":2.9245998859405518},{"timestamp":1742371320000,"open":26.081,"high":26.1,"low":26.073,"close":26.086,"volume":3.209399938583374},{"timestamp":1742371380000,"open":26.083,"high":26.105,"low":26.081,"close":26.105,"volume":1.9574999809265137},{"timestamp":1742371440000,"open":26.103,"high":26.107,"low":26.083,"close":26.09,"volume":3.1802499294281006},{"timestamp":1742371500000,"open":26.093,"high":26.096,"low":26.079,"close":26.089,"volume":2.210050106048584},{"timestamp":1742371560000,"open":26.087,"high":26.097,"low":26.077,"close":26.082,"volume":1.9567500352859497},{"timestamp":1742371620000,"open":26.083,"high":26.091,"low":26.079,"close":26.086,"volume":1.188099980354309},{"timestamp":1742371680000,"open":26.082,"high":26.091,"low":26.066,"close":26.07,"volume":1.6238000392913818},{"timestamp":1742371740000,"open":26.074,"high":26.082,"low":26.061,"close":26.064,"volume":1.791200041770935},{"timestamp":1742371800000,"open":26.062,"high":26.067,"low":26.04,"close":26.043,"volume":1.0687999725341797},{"timestamp":1742371860000,"open":26.042,"high":26.066,"low":26.042,"close":26.057,"volume":1.2833000421524048},{"timestamp":1742371920000,"open":26.055,"high":26.063,"low":26.047,"close":26.061,"volume":2.036900043487549},{"timestamp":1742371980000,"open":26.062,"high":26.063,"low":26.049,"close":26.059,"volume":1.113700032234192},{"timestamp":1742372040000,"open":26.06,"high":26.065,"low":26.053,"close":26.057,"volume":1.761299967765808},{"timestamp":1742372100000,"open":26.058,"high":26.063,"low":26.051,"close":26.056,"volume":1.5928000211715698},{"timestamp":1742372160000,"open":26.054,"high":26.062,"low":26.05,"close":26.056,"volume":1.0332000255584717},{"timestamp":1742372220000,"open":26.056,"high":26.069,"low":26.053,"close":26.068,"volume":1.1438000202178955},{"timestamp":1742372280000,"open":26.062,"high":26.074,"low":26.056,"close":26.058,"volume":1.0514999628067017},{"timestamp":1742372340000,"open":26.062,"high":26.067,"low":26.055,"close":26.065,"volume":2.175600051879883},{"timestamp":1742372400000,"open":26.059,"high":26.076,"low":26.058,"close":26.058,"volume":1.7720999717712402},{"timestamp":1742372460000,"open":26.059,"high":26.063,"low":26.055,"close":26.061,"volume":1.4783999919891357},{"timestamp":1742372520000,"open":26.061,"high":26.068,"low":26.059,"close":26.062,"volume":2.091399908065796},{"timestamp":1742372580000,"open":26.061,"high":26.086,"low":26.061,"close":26.08,"volume":2.273400068283081},{"timestamp":1742372640000,"open":26.081,"high":26.081,"low":26.064,"close":26.065,"volume":2.025599956512451},{"timestamp":1742372700000,"open":26.064,"high":26.073,"low":26.064,"close":26.067,"volume":1.5784000158309937},{"timestamp":1742372760000,"open":26.067,"high":26.068,"low":26.059,"close":26.06,"volume":1.5740000009536743},{"timestamp":1742372820000,"open":26.062,"high":26.07,"low":26.059,"close":26.067,"volume":1.7181999683380127},{"timestamp":1742372880000,"open":26.065,"high":26.078,"low":26.064,"close":26.076,"volume":1.5011999607086182},{"timestamp":1742372940000,"open":26.074,"high":26.077,"low":26.056,"close":26.061,"volume":1.723099946975708},{"timestamp":1742373000000,"open":26.061,"high":26.065,"low":26.048,"close":26.051,"volume":1.1023999452590942},{"timestamp":1742373060000,"open":26.055,"high":26.058,"low":26.049,"close":26.056,"volume":0.3912999927997589},{"timestamp":1742373120000,"open":26.052,"high":26.059,"low":26.049,"close":26.053,"volume":0.7135999798774719},{"timestamp":1742373180000,"open":26.053,"high":26.057,"low":26.038,"close":26.038,"volume":0.6308000087738037},{"timestamp":1742373240000,"open":26.037,"high":26.044,"low":26.037,"close":26.039,"volume":0.8817999958992004},{"timestamp":1742373300000,"open":26.042,"high":26.045,"low":26.027,"close":26.03,"volume":0.720300018787384},{"timestamp":1742373360000,"open":26.026,"high":26.031,"low":26.01,"close":26.013,"volume":1.1304999589920044},{"timestamp":1742373420000,"open":26.011,"high":26.018,"low":26.004,"close":26.006,"volume":0.715499997138977},{"timestamp":1742373480000,"open":26.005,"high":26.007,"low":25.958,"close":25.959,"volume":1.3276000022888184},{"timestamp":1742373540000,"open":25.957,"high":25.969,"low":25.947,"close":25.969,"volume":1.8580000400543213},{"timestamp":1742373600000,"open":25.969,"high":25.979,"low":25.966,"close":25.966,"volume":1.1038000583648682},{"timestamp":1742373660000,"open":25.964,"high":25.966,"low":25.951,"close":25.954,"volume":2.065200090408325},{"timestamp":1742373720000,"open":25.953,"high":25.959,"low":25.946,"close":25.953,"volume":0.9789000153541565},{"timestamp":1742373780000,"open":25.952,"high":25.961,"low":25.933,"close":25.933,"volume":1.1166000366210938},{"timestamp":1742373840000,"open":25.935,"high":25.955,"low":25.933,"close":25.951,"volume":1.0720000267028809},{"timestamp":1742373900000,"open":25.953,"high":25.961,"low":25.951,"close":25.955,"volume":0.8809999823570251},{"timestamp":1742373960000,"open":25.955,"high":25.994,"low":25.955,"close":25.982,"volume":1.3899999856948853},{"timestamp":1742374020000,"open":25.985,"high":25.987,"low":25.976,"close":25.981,"volume":0.4674000144004822},{"timestamp":1742374080000,"open":25.979,"high":25.984,"low":25.966,"close":25.971,"volume":0.8500000238418579},{"timestamp":1742374140000,"open":25.971,"high":25.978,"low":25.964,"close":25.97,"volume":0.8274999856948853},{"timestamp":1742374200000,"open":25.971,"high":25.978,"low":25.957,"close":25.969,"volume":0.8414999842643738},{"timestamp":1742374260000,"open":25.971,"high":25.973,"low":25.959,"close":25.964,"volume":0.925599992275238},{"timestamp":1742374320000,"open":25.961,"high":25.972,"low":25.954,"close":25.96,"volume":0.6754000186920166},{"timestamp":1742374380000,"open":25.955,"high":25.968,"low":25.952,"close":25.968,"volume":0.724399983882904},{"timestamp":1742374440000,"open":25.968,"high":25.983,"low":25.96,"close":25.971,"volume":1.6028000116348267},{"timestamp":1742374500000,"open":25.973,"high":25.994,"low":25.969,"close":25.991,"volume":1.8629000186920166},{"timestamp":1742374560000,"open":25.99,"high":25.991,"low":25.973,"close":25.978,"volume":1.4693000316619873},{"timestamp":1742374620000,"open":25.978,"high":25.98,"low":25.964,"close":25.98,"volume":1.7122999429702759},{"timestamp":1742374680000,"open":25.979,"high":25.984,"low":25.965,"close":25.974,"volume":2.044800043106079},{"timestamp":1742374740000,"open":25.976,"high":25.979,"low":25.954,"close":25.956,"volume":3.200700044631958},{"timestamp":1742374800000,"open":25.955,"high":25.98,"low":25.946,"close":25.971,"volume":2.8952999114990234},{"timestamp":1742374860000,"open":25.971,"high":25.984,"low":25.965,"close":25.966,"volume":2.3020999431610107},{"timestamp":1742374920000,"open":25.968,"high":25.993,"low":25.966,"close":25.989,"volume":1.7488000392913818},{"timestamp":1742374980000,"open":25.991,"high":26.01,"low":25.982,"close":25.999,"volume":2.111299991607666},{"timestamp":1742375040000,"open":26.004,"high":26.011,"low":25.976,"close":25.977,"volume":2.462399959564209},{"timestamp":1742375100000,"open":25.978,"high":25.991,"low":25.969,"close":25.983,"volume":2.412600040435791},{"timestamp":1742375160000,"open":25.983,"high":26.005,"low":25.983,"close":26,"volume":1.7655999660491943},{"timestamp":1742375220000,"open":25.999,"high":26.018,"low":25.997,"close":26.008,"volume":1.5259000062942505},{"timestamp":1742375280000,"open":26.006,"high":26.022,"low":26.003,"close":26.012,"volume":1.5300999879837036},{"timestamp":1742375340000,"open":26.014,"high":26.014,"low":25.986,"close":25.99,"volume":0.8989999890327454},{"timestamp":1742375400000,"open":25.99,"high":25.996,"low":25.971,"close":25.976,"volume":0.5907999873161316},{"timestamp":1742375460000,"open":25.976,"high":25.987,"low":25.962,"close":25.964,"volume":1.038699984550476},{"timestamp":1742375520000,"open":25.962,"high":25.966,"low":25.952,"close":25.956,"volume":1.1799999475479126},{"timestamp":1742375580000,"open":25.957,"high":25.969,"low":25.954,"close":25.959,"volume":1.4600000381469727},{"timestamp":1742375640000,"open":25.958,"high":25.958,"low":25.941,"close":25.941,"volume":0.921999990940094},{"timestamp":1742375700000,"open":25.943,"high":25.947,"low":25.928,"close":25.928,"volume":0.946399986743927},{"timestamp":1742375760000,"open":25.929,"high":25.934,"low":25.906,"close":25.925,"volume":0.9280999898910522},{"timestamp":1742375820000,"open":25.925,"high":25.942,"low":25.915,"close":25.935,"volume":1.829300045967102},{"timestamp":1742375880000,"open":25.926,"high":25.937,"low":25.911,"close":25.926,"volume":1.2906999588012695},{"timestamp":1742375940000,"open":25.917,"high":25.958,"low":25.917,"close":25.957,"volume":1.9730000495910645},{"timestamp":1742376000000,"open":25.954,"high":25.966,"low":25.94,"close":25.965,"volume":2.103100061416626},{"timestamp":1742376060000,"open":25.964,"high":25.964,"low":25.939,"close":25.939,"volume":1.7074999809265137},{"timestamp":1742376120000,"open":25.939,"high":25.954,"low":25.938,"close":25.953,"volume":1.0555000305175781},{"timestamp":1742376180000,"open":25.956,"high":25.961,"low":25.939,"close":25.946,"volume":1.5145000219345093},{"timestamp":1742376240000,"open":25.945,"high":25.966,"low":25.943,"close":25.96,"volume":1.7669999599456787},{"timestamp":1742376300000,"open":25.963,"high":25.972,"low":25.948,"close":25.962,"volume":5.125899791717529},{"timestamp":1742376360000,"open":25.96,"high":25.968,"low":25.951,"close":25.952,"volume":2.840100049972534},{"timestamp":1742376420000,"open":25.957,"high":25.958,"low":25.937,"close":25.94,"volume":3.022599935531616},{"timestamp":1742376480000,"open":25.936,"high":25.948,"low":25.932,"close":25.935,"volume":1.6060999631881714},{"timestamp":1742376540000,"open":25.939,"high":25.939,"low":25.92,"close":25.927,"volume":1.1801999807357788},{"timestamp":1742376600000,"open":25.928,"high":25.932,"low":25.913,"close":25.922,"volume":1.1526000499725342},{"timestamp":1742376660000,"open":25.915,"high":25.92,"low":25.901,"close":25.907,"volume":1.3630000352859497},{"timestamp":1742376720000,"open":25.904,"high":25.91,"low":25.887,"close":25.898,"volume":1.6998000144958496},{"timestamp":1742376780000,"open":25.896,"high":25.898,"low":25.889,"close":25.892,"volume":0.7778000235557556},{"timestamp":1742376840000,"open":25.893,"high":25.893,"low":25.883,"close":25.886,"volume":0.4392000138759613},{"timestamp":1742376900000,"open":25.883,"high":25.884,"low":25.868,"close":25.879,"volume":0.6485000252723694},{"timestamp":1742376960000,"open":25.882,"high":25.9,"low":25.882,"close":25.899,"volume":0.6328999996185303},{"timestamp":1742377020000,"open":25.898,"high":25.906,"low":25.892,"close":25.892,"volume":0.5875999927520752},{"timestamp":1742377080000,"open":25.904,"high":25.914,"low":25.897,"close":25.914,"volume":0.8528000116348267},{"timestamp":1742377140000,"open":25.916,"high":25.929,"low":25.914,"close":25.925,"volume":0.4643000066280365},{"timestamp":1742377200000,"open":25.926,"high":25.932,"low":25.925,"close":25.93,"volume":0.7067999839782715},{"timestamp":1742377260000,"open":25.932,"high":25.935,"low":25.923,"close":25.924,"volume":1.03410005569458},{"timestamp":1742377320000,"open":25.923,"high":25.939,"low":25.923,"close":25.932,"volume":0.9775000214576721},{"timestamp":1742377380000,"open":25.936,"high":25.947,"low":25.932,"close":25.935,"volume":0.9761999845504761},{"timestamp":1742377440000,"open":25.933,"high":25.95,"low":25.931,"close":25.943,"volume":0.8033000230789185},{"timestamp":1742377500000,"open":25.944,"high":25.944,"low":25.93,"close":25.931,"volume":0.9897000193595886},{"timestamp":1742377560000,"open":25.945,"high":25.947,"low":25.926,"close":25.942,"volume":0.7361999750137329},{"timestamp":1742377620000,"open":25.943,"high":25.949,"low":25.935,"close":25.949,"volume":0.2492000013589859},{"timestamp":1742377680000,"open":25.945,"high":25.948,"low":25.93,"close":25.948,"volume":1.069599986076355},{"timestamp":1742377740000,"open":25.937,"high":25.954,"low":25.936,"close":25.943,"volume":1.566499948501587},{"timestamp":1742377800000,"open":25.945,"high":25.948,"low":25.936,"close":25.942,"volume":0.7615000009536743},{"timestamp":1742377860000,"open":25.936,"high":25.946,"low":25.933,"close":25.943,"volume":2.3729000091552734},{"timestamp":1742377920000,"open":25.947,"high":25.955,"low":25.937,"close":25.953,"volume":0.8091999888420105},{"timestamp":1742377980000,"open":25.942,"high":25.952,"low":25.94,"close":25.95,"volume":0.734000027179718},{"timestamp":1742378040000,"open":25.951,"high":25.952,"low":25.937,"close":25.938,"volume":1.5479999780654907},{"timestamp":1742378100000,"open":25.94,"high":25.947,"low":25.935,"close":25.947,"volume":0.9825000166893005},{"timestamp":1742378160000,"open":25.94,"high":25.952,"low":25.936,"close":25.943,"volume":0.8086000084877014},{"timestamp":1742378220000,"open":25.94,"high":25.963,"low":25.94,"close":25.963,"volume":0.46399998664855957},{"timestamp":1742378280000,"open":25.963,"high":25.975,"low":25.962,"close":25.973,"volume":0.2551000118255615},{"timestamp":1742378340000,"open":25.97,"high":25.973,"low":25.963,"close":25.964,"volume":0.43540000915527344},{"timestamp":1742378400000,"open":25.963,"high":25.968,"low":25.961,"close":25.962,"volume":0.336899995803833},{"timestamp":1742378460000,"open":25.96,"high":25.971,"low":25.958,"close":25.964,"volume":0.39649999141693115},{"timestamp":1742378520000,"open":25.961,"high":25.962,"low":25.952,"close":25.957,"volume":0.6262000203132629},{"timestamp":1742378580000,"open":25.955,"high":25.961,"low":25.952,"close":25.956,"volume":0.7023000121116638},{"timestamp":1742378640000,"open":25.95,"high":25.959,"low":25.947,"close":25.956,"volume":0.5070000290870667},{"timestamp":1742378700000,"open":25.955,"high":25.969,"low":25.948,"close":25.956,"volume":0.6078000068664551},{"timestamp":1742378760000,"open":25.955,"high":25.962,"low":25.953,"close":25.96,"volume":0.7202000021934509},{"timestamp":1742378820000,"open":25.962,"high":25.964,"low":25.957,"close":25.962,"volume":0.3472999930381775},{"timestamp":1742378880000,"open":25.96,"high":25.972,"low":25.96,"close":25.972,"volume":0.3068999946117401},{"timestamp":1742378940000,"open":25.964,"high":25.965,"low":25.959,"close":25.961,"volume":0.3310999870300293},{"timestamp":1742379000000,"open":25.959,"high":25.97,"low":25.959,"close":25.965,"volume":0.4099000096321106},{"timestamp":1742379060000,"open":25.968,"high":25.972,"low":25.958,"close":25.959,"volume":0.5684999823570251},{"timestamp":1742379120000,"open":25.96,"high":25.961,"low":25.944,"close":25.947,"volume":0.6622999906539917},{"timestamp":1742379180000,"open":25.948,"high":25.955,"low":25.947,"close":25.955,"volume":0.5924000144004822},{"timestamp":1742379240000,"open":25.956,"high":25.963,"low":25.949,"close":25.958,"volume":0.5580999851226807},{"timestamp":1742379300000,"open":25.958,"high":25.963,"low":25.957,"close":25.963,"volume":0.5058000087738037},{"timestamp":1742379360000,"open":25.966,"high":25.991,"low":25.962,"close":25.987,"volume":0.4986000061035156},{"timestamp":1742379420000,"open":25.988,"high":25.997,"low":25.984,"close":25.997,"volume":0.6284000277519226},{"timestamp":1742379480000,"open":25.994,"high":26.004,"low":25.989,"close":26.004,"volume":1.3460999727249146},{"timestamp":1742379540000,"open":26.004,"high":26.014,"low":26.003,"close":26.006,"volume":0.9958999752998352},{"timestamp":1742379600000,"open":26.015,"high":26.015,"low":26,"close":26.013,"volume":0.8693000078201294},{"timestamp":1742379660000,"open":26.005,"high":26.014,"low":26,"close":26.008,"volume":0.7350999712944031},{"timestamp":1742379720000,"open":26.008,"high":26.014,"low":26.001,"close":26.014,"volume":0.6133999824523926},{"timestamp":1742379780000,"open":26.009,"high":26.012,"low":26.001,"close":26.009,"volume":0.7803999781608582},{"timestamp":1742379840000,"open":26.006,"high":26.02,"low":26.002,"close":26.009,"volume":0.8240000009536743},{"timestamp":1742379900000,"open":26.01,"high":26.022,"low":26.01,"close":26.018,"volume":0.4544000029563904},{"timestamp":1742379960000,"open":26.011,"high":26.02,"low":26.005,"close":26.005,"volume":0.6938999891281128},{"timestamp":1742380020000,"open":26.007,"high":26.015,"low":26.005,"close":26.015,"volume":0.6474000215530396},{"timestamp":1742380080000,"open":26.018,"high":26.03,"low":26.01,"close":26.025,"volume":0.8632000088691711},{"timestamp":1742380140000,"open":26.026,"high":26.032,"low":26.025,"close":26.032,"volume":0.47850000858306885},{"timestamp":1742380200000,"open":26.032,"high":26.04,"low":26.022,"close":26.023,"volume":2.0801000595092773},{"timestamp":1742380260000,"open":26.024,"high":26.044,"low":26.024,"close":26.043,"volume":1.4170000553131104},{"timestamp":1742380320000,"open":26.042,"high":26.067,"low":26.038,"close":26.059,"volume":1.6373000144958496},{"timestamp":1742380380000,"open":26.06,"high":26.068,"low":26.053,"close":26.055,"volume":1.2524000406265259},{"timestamp":1742380440000,"open":26.062,"high":26.067,"low":26.043,"close":26.05,"volume":1.680299997329712},{"timestamp":1742380500000,"open":26.052,"high":26.07,"low":26.048,"close":26.051,"volume":1.2460999488830566},{"timestamp":1742380560000,"open":26.046,"high":26.055,"low":26.046,"close":26.05,"volume":0.5357000231742859},{"timestamp":1742380620000,"open":26.053,"high":26.054,"low":26.045,"close":26.048,"volume":1.1055999994277954},{"timestamp":1742380680000,"open":26.048,"high":26.056,"low":26.045,"close":26.049,"volume":1.5288000106811523},{"timestamp":1742380740000,"open":26.048,"high":26.063,"low":26.047,"close":26.061,"volume":1.2884999513626099},{"timestamp":1742380800000,"open":26.06,"high":26.072,"low":26.059,"close":26.065,"volume":0.47350001335144043},{"timestamp":1742380860000,"open":26.062,"high":26.066,"low":26.05,"close":26.057,"volume":0.8669000267982483},{"timestamp":1742380920000,"open":26.057,"high":26.071,"low":26.05,"close":26.068,"volume":0.5910999774932861},{"timestamp":1742380980000,"open":26.068,"high":26.068,"low":26.054,"close":26.056,"volume":1.7863999605178833},{"timestamp":1742381040000,"open":26.067,"high":26.077,"low":26.057,"close":26.072,"volume":1.2019000053405762},{"timestamp":1742381100000,"open":26.071,"high":26.071,"low":26.057,"close":26.064,"volume":1.016700029373169},{"timestamp":1742381160000,"open":26.064,"high":26.064,"low":26.049,"close":26.054,"volume":2.0272998809814453},{"timestamp":1742381220000,"open":26.059,"high":26.063,"low":26.052,"close":26.062,"volume":1.6837999820709229},{"timestamp":1742381280000,"open":26.059,"high":26.071,"low":26.059,"close":26.067,"volume":1.6591999530792236},{"timestamp":1742381340000,"open":26.07,"high":26.08,"low":26.06,"close":26.078,"volume":1.0942000150680542},{"timestamp":1742381400000,"open":26.067,"high":26.083,"low":26.064,"close":26.083,"volume":0.7771999835968018},{"timestamp":1742381460000,"open":26.084,"high":26.087,"low":26.068,"close":26.079,"volume":0.43529999256134033},{"timestamp":1742381520000,"open":26.079,"high":26.082,"low":26.061,"close":26.08,"volume":1.0135999917984009},{"timestamp":1742381580000,"open":26.071,"high":26.076,"low":26.058,"close":26.063,"volume":1.6548999547958374},{"timestamp":1742381640000,"open":26.063,"high":26.065,"low":26.057,"close":26.057,"volume":0.9994000196456909},{"timestamp":1742381700000,"open":26.06,"high":26.062,"low":26.042,"close":26.043,"volume":1.2043999433517456},{"timestamp":1742381760000,"open":26.041,"high":26.053,"low":26.041,"close":26.048,"volume":0.7150999903678894},{"timestamp":1742381820000,"open":26.05,"high":26.064,"low":26.05,"close":26.062,"volume":0.4925999939441681},{"timestamp":1742381880000,"open":26.05,"high":26.069,"low":26.048,"close":26.058,"volume":0.5562000274658203},{"timestamp":1742381940000,"open":26.062,"high":26.073,"low":26.059,"close":26.059,"volume":0.7355999946594238},{"timestamp":1742382000000,"open":26.058,"high":26.063,"low":26.049,"close":26.059,"volume":0.8517000079154968},{"timestamp":1742382060000,"open":26.053,"high":26.053,"low":26.045,"close":26.052,"volume":0.5461999773979187},{"timestamp":1742382120000,"open":26.049,"high":26.066,"low":26.049,"close":26.063,"volume":0.8651999831199646},{"timestamp":1742382180000,"open":26.063,"high":26.064,"low":26.054,"close":26.06,"volume":0.2784000039100647},{"timestamp":1742382240000,"open":26.06,"high":26.065,"low":26.053,"close":26.065,"volume":0.6606000065803528},{"timestamp":1742382300000,"open":26.066,"high":26.069,"low":26.061,"close":26.069,"volume":0.2542000114917755},{"timestamp":1742382360000,"open":26.069,"high":26.075,"low":26.058,"close":26.059,"volume":0.5015000104904175},{"timestamp":1742382420000,"open":26.059,"high":26.066,"low":26.054,"close":26.065,"volume":1.6728999614715576},{"timestamp":1742382480000,"open":26.068,"high":26.071,"low":26.066,"close":26.067,"volume":0.5092999935150146},{"timestamp":1742382540000,"open":26.067,"high":26.072,"low":26.067,"close":26.07,"volume":0.3752000033855438},{"timestamp":1742382600000,"open":26.07,"high":26.077,"low":26.07,"close":26.077,"volume":0.4478999972343445},{"timestamp":1742382660000,"open":26.077,"high":26.082,"low":26.075,"close":26.079,"volume":0.46050000190734863},{"timestamp":1742382720000,"open":26.08,"high":26.091,"low":26.079,"close":26.09,"volume":0.3391000032424927},{"timestamp":1742382780000,"open":26.092,"high":26.098,"low":26.088,"close":26.094,"volume":0.4875999987125397},{"timestamp":1742382840000,"open":26.093,"high":26.103,"low":26.093,"close":26.099,"volume":0.8944000005722046},{"timestamp":1742382900000,"open":26.102,"high":26.103,"low":26.096,"close":26.098,"volume":0.2935999929904938},{"timestamp":1742382960000,"open":26.099,"high":26.1,"low":26.091,"close":26.1,"volume":1.7299000024795532},{"timestamp":1742383020000,"open":26.098,"high":26.106,"low":26.098,"close":26.106,"volume":0.4713999927043915},{"timestamp":1742383080000,"open":26.106,"high":26.114,"low":26.104,"close":26.114,"volume":0.37880000472068787},{"timestamp":1742383140000,"open":26.115,"high":26.123,"low":26.113,"close":26.122,"volume":0.4410000145435333},{"timestamp":1742383200000,"open":26.122,"high":26.129,"low":26.118,"close":26.118,"volume":0.7193999886512756},{"timestamp":1742383260000,"open":26.116,"high":26.117,"low":26.105,"close":26.107,"volume":0.5703999996185303},{"timestamp":1742383320000,"open":26.108,"high":26.111,"low":26.106,"close":26.107,"volume":0.3799999952316284},{"timestamp":1742383380000,"open":26.107,"high":26.121,"low":26.105,"close":26.114,"volume":0.48069998621940613},{"timestamp":1742383440000,"open":26.113,"high":26.118,"low":26.11,"close":26.112,"volume":0.7638999819755554},{"timestamp":1742383500000,"open":26.113,"high":26.116,"low":26.11,"close":26.112,"volume":0.6155999898910522},{"timestamp":1742383560000,"open":26.111,"high":26.116,"low":26.11,"close":26.116,"volume":0.301800012588501},{"timestamp":1742383620000,"open":26.115,"high":26.118,"low":26.107,"close":26.108,"volume":0.663100004196167},{"timestamp":1742383680000,"open":26.109,"high":26.116,"low":26.109,"close":26.114,"volume":0.4878999888896942},{"timestamp":1742383740000,"open":26.114,"high":26.12,"low":26.114,"close":26.119,"volume":0.6417999863624573},{"timestamp":1742383800000,"open":26.12,"high":26.124,"low":26.11,"close":26.111,"volume":0.7289999723434448},{"timestamp":1742383860000,"open":26.113,"high":26.113,"low":26.1,"close":26.101,"volume":0.414900004863739},{"timestamp":1742383920000,"open":26.101,"high":26.103,"low":26.098,"close":26.1,"volume":0.7257999777793884},{"timestamp":1742383980000,"open":26.105,"high":26.11,"low":26.102,"close":26.106,"volume":0.8263000249862671},{"timestamp":1742384040000,"open":26.104,"high":26.104,"low":26.101,"close":26.102,"volume":0.4812999963760376},{"timestamp":1742384100000,"open":26.101,"high":26.102,"low":26.09,"close":26.093,"volume":0.8554999828338623},{"timestamp":1742384160000,"open":26.092,"high":26.1,"low":26.092,"close":26.099,"volume":0.6930999755859375},{"timestamp":1742384220000,"open":26.099,"high":26.11,"low":26.099,"close":26.107,"volume":0.9539999961853027},{"timestamp":1742384280000,"open":26.105,"high":26.109,"low":26.101,"close":26.106,"volume":1.1547000408172607},{"timestamp":1742384340000,"open":26.106,"high":26.117,"low":26.105,"close":26.117,"volume":0.4194999933242798},{"timestamp":1742384400000,"open":26.116,"high":26.132,"low":26.115,"close":26.127,"volume":0.4578999876976013},{"timestamp":1742384460000,"open":26.112,"high":26.128,"low":26.11,"close":26.128,"volume":1.475600004196167},{"timestamp":1742384520000,"open":26.127,"high":26.133,"low":26.115,"close":26.122,"volume":1.7096999883651733},{"timestamp":1742384580000,"open":26.12,"high":26.13,"low":26.11,"close":26.111,"volume":1.4544999599456787},{"timestamp":1742384640000,"open":26.114,"high":26.124,"low":26.11,"close":26.115,"volume":0.7764999866485596},{"timestamp":1742384700000,"open":26.116,"high":26.122,"low":26.104,"close":26.113,"volume":1.0949000120162964},{"timestamp":1742384760000,"open":26.114,"high":26.119,"low":26.102,"close":26.119,"volume":0.9703999757766724},{"timestamp":1742384820000,"open":26.12,"high":26.122,"low":26.113,"close":26.12,"volume":0.9800999760627747},{"timestamp":1742384880000,"open":26.122,"high":26.123,"low":26.107,"close":26.116,"volume":0.8305000066757202},{"timestamp":1742384940000,"open":26.115,"high":26.126,"low":26.113,"close":26.123,"volume":0.3995000123977661},{"timestamp":1742385000000,"open":26.114,"high":26.127,"low":26.105,"close":26.105,"volume":1.1055999994277954},{"timestamp":1742385060000,"open":26.105,"high":26.113,"low":26.099,"close":26.103,"volume":0.6129999756813049},{"timestamp":1742385120000,"open":26.104,"high":26.105,"low":26.095,"close":26.097,"volume":1.0887000560760498},{"timestamp":1742385180000,"open":26.101,"high":26.106,"low":26.096,"close":26.098,"volume":0.9927999973297119},{"timestamp":1742385240000,"open":26.097,"high":26.108,"low":26.096,"close":26.1,"volume":0.8572999835014343},{"timestamp":1742385300000,"open":26.099,"high":26.107,"low":26.097,"close":26.1,"volume":1.201300024986267},{"timestamp":1742385360000,"open":26.101,"high":26.121,"low":26.098,"close":26.12,"volume":1.5990999937057495},{"timestamp":1742385420000,"open":26.12,"high":26.122,"low":26.113,"close":26.114,"volume":1.3519999980926514},{"timestamp":1742385480000,"open":26.114,"high":26.136,"low":26.113,"close":26.122,"volume":1.5460000038146973},{"timestamp":1742385540000,"open":26.122,"high":26.133,"low":26.115,"close":26.133,"volume":0.7436000108718872},{"timestamp":1742385600000,"open":26.132,"high":26.138,"low":26.119,"close":26.119,"volume":1.4332000017166138},{"timestamp":1742385660000,"open":26.121,"high":26.138,"low":26.12,"close":26.129,"volume":1.3525999784469604},{"timestamp":1742385720000,"open":26.128,"high":26.132,"low":26.114,"close":26.12,"volume":1.2160999774932861},{"timestamp":1742385780000,"open":26.12,"high":26.124,"low":26.115,"close":26.121,"volume":0.8686000108718872},{"timestamp":1742385840000,"open":26.122,"high":26.123,"low":26.117,"close":26.121,"volume":0.42829999327659607},{"timestamp":1742385900000,"open":26.122,"high":26.122,"low":26.11,"close":26.112,"volume":1.312999963760376},{"timestamp":1742385960000,"open":26.113,"high":26.124,"low":26.113,"close":26.12,"volume":0.993399977684021},{"timestamp":1742386020000,"open":26.123,"high":26.134,"low":26.116,"close":26.119,"volume":0.9032999873161316},{"timestamp":1742386080000,"open":26.119,"high":26.119,"low":26.109,"close":26.117,"volume":0.7297999858856201},{"timestamp":1742386140000,"open":26.115,"high":26.128,"low":26.115,"close":26.128,"volume":0.5562000274658203},{"timestamp":1742386200000,"open":26.128,"high":26.134,"low":26.126,"close":26.13,"volume":0.5548999905586243},{"timestamp":1742386260000,"open":26.129,"high":26.135,"low":26.126,"close":26.127,"volume":0.8281999826431274},{"timestamp":1742386320000,"open":26.127,"high":26.133,"low":26.119,"close":26.125,"volume":0.9211999773979187},{"timestamp":1742386380000,"open":26.125,"high":26.138,"low":26.125,"close":26.135,"volume":0.7110999822616577},{"timestamp":1742386440000,"open":26.134,"high":26.134,"low":26.125,"close":26.128,"volume":0.5024999976158142},{"timestamp":1742386500000,"open":26.127,"high":26.128,"low":26.108,"close":26.115,"volume":0.5837000012397766},{"timestamp":1742386560000,"open":26.115,"high":26.119,"low":26.114,"close":26.114,"volume":0.14020000398159027},{"timestamp":1742386620000,"open":26.116,"high":26.118,"low":26.115,"close":26.117,"volume":0.1671999990940094},{"timestamp":1742386680000,"open":26.118,"high":26.118,"low":26.11,"close":26.113,"volume":0.9377999901771545},{"timestamp":1742386740000,"open":26.114,"high":26.114,"low":26.106,"close":26.107,"volume":0.44780001044273376},{"timestamp":1742386800000,"open":26.109,"high":26.114,"low":26.08,"close":26.083,"volume":1.3062000274658203},{"timestamp":1742386860000,"open":26.083,"high":26.083,"low":26.058,"close":26.078,"volume":0.9071000218391418},{"timestamp":1742386920000,"open":26.08,"high":26.08,"low":26.067,"close":26.067,"volume":0.5432000160217285},{"timestamp":1742386980000,"open":26.063,"high":26.071,"low":26.058,"close":26.069,"volume":0.6104999780654907},{"timestamp":1742387040000,"open":26.071,"high":26.073,"low":26.061,"close":26.066,"volume":0.5338000059127808},{"timestamp":1742387100000,"open":26.067,"high":26.092,"low":26.066,"close":26.078,"volume":0.6240000128746033},{"timestamp":1742387160000,"open":26.078,"high":26.088,"low":26.078,"close":26.087,"volume":0.7639999985694885},{"timestamp":1742387220000,"open":26.086,"high":26.086,"low":26.069,"close":26.073,"volume":0.7526000142097473},{"timestamp":1742387280000,"open":26.073,"high":26.076,"low":26.057,"close":26.057,"volume":0.6830999851226807},{"timestamp":1742387340000,"open":26.058,"high":26.058,"low":26.049,"close":26.052,"volume":0.44600000977516174},{"timestamp":1742387400000,"open":26.052,"high":26.083,"low":26.032,"close":26.038,"volume":1.3111000061035156},{"timestamp":1742387460000,"open":26.039,"high":26.041,"low":26.027,"close":26.028,"volume":0.5651000142097473},{"timestamp":1742387520000,"open":26.03,"high":26.041,"low":26.022,"close":26.026,"volume":0.6190999746322632},{"timestamp":1742387580000,"open":26.03,"high":26.037,"low":26.002,"close":26.019,"volume":1.895300030708313},{"timestamp":1742387640000,"open":26.016,"high":26.052,"low":26.01,"close":26.052,"volume":0.8360000252723694},{"timestamp":1742387700000,"open":26.055,"high":26.059,"low":26.031,"close":26.051,"volume":0.8866999745368958},{"timestamp":1742387760000,"open":26.05,"high":26.054,"low":26.042,"close":26.046,"volume":0.8931999802589417},{"timestamp":1742387820000,"open":26.047,"high":26.058,"low":26.044,"close":26.052,"volume":1.0339000225067139},{"timestamp":1742387880000,"open":26.05,"high":26.057,"low":26.043,"close":26.049,"volume":0.9190999865531921},{"timestamp":1742387940000,"open":26.048,"high":26.049,"low":26.039,"close":26.045,"volume":0.9592000246047974},{"timestamp":1742388000000,"open":26.045,"high":26.046,"low":26.022,"close":26.03,"volume":1.0578999519348145},{"timestamp":1742388060000,"open":26.026,"high":26.035,"low":26.021,"close":26.026,"volume":0.717199981212616},{"timestamp":1742388120000,"open":26.019,"high":26.025,"low":26.01,"close":26.01,"volume":1.057800054550171},{"timestamp":1742388180000,"open":26.013,"high":26.017,"low":26.003,"close":26.007,"volume":0.8409000039100647},{"timestamp":1742388240000,"open":26.009,"high":26.023,"low":26,"close":26.023,"volume":1.5365999937057495},{"timestamp":1742388300000,"open":26.014,"high":26.036,"low":26.012,"close":26.035,"volume":1.4745999574661255},{"timestamp":1742388360000,"open":26.037,"high":26.052,"low":26.032,"close":26.051,"volume":1.6442999839782715},{"timestamp":1742388420000,"open":26.05,"high":26.062,"low":26.044,"close":26.055,"volume":1.656499981880188},{"timestamp":1742388480000,"open":26.062,"high":26.062,"low":26.04,"close":26.045,"volume":1.0302000045776367},{"timestamp":1742388540000,"open":26.048,"high":26.058,"low":26.042,"close":26.047,"volume":1.4543999433517456},{"timestamp":1742388600000,"open":26.047,"high":26.047,"low":26.018,"close":26.029,"volume":1.9124000072479248},{"timestamp":1742388660000,"open":26.031,"high":26.035,"low":26.017,"close":26.023,"volume":1.7793999910354614},{"timestamp":1742388720000,"open":26.023,"high":26.035,"low":26.022,"close":26.028,"volume":2.7551000118255615},{"timestamp":1742388780000,"open":26.027,"high":26.034,"low":26.017,"close":26.02,"volume":2.5952000617980957},{"timestamp":1742388840000,"open":26.02,"high":26.026,"low":25.994,"close":26.002,"volume":1.2588000297546387},{"timestamp":1742388900000,"open":26.002,"high":26.009,"low":25.994,"close":26.007,"volume":1.2633999586105347},{"timestamp":1742388960000,"open":26.003,"high":26.01,"low":25.988,"close":26.007,"volume":1.6256999969482422},{"timestamp":1742389020000,"open":26.004,"high":26.018,"low":26.001,"close":26.006,"volume":1.534999966621399},{"timestamp":1742389080000,"open":26.002,"high":26.024,"low":26.001,"close":26.011,"volume":0.9605000019073486},{"timestamp":1742389140000,"open":26.03,"high":26.038,"low":26.019,"close":26.025,"volume":1.6629999876022339},{"timestamp":1742389200000,"open":26.026,"high":26.034,"low":25.997,"close":26.026,"volume":3.201200008392334},{"timestamp":1742389260000,"open":26.026,"high":26.045,"low":26.019,"close":26.045,"volume":2.3578999042510986},{"timestamp":1742389320000,"open":26.047,"high":26.056,"low":26.038,"close":26.042,"volume":1.8787000179290771},{"timestamp":1742389380000,"open":26.041,"high":26.068,"low":26.04,"close":26.062,"volume":2.2151999473571777},{"timestamp":1742389440000,"open":26.061,"high":26.073,"low":26.055,"close":26.073,"volume":2.3879001140594482},{"timestamp":1742389500000,"open":26.073,"high":26.096,"low":26.067,"close":26.084,"volume":2.11299991607666},{"timestamp":1742389560000,"open":26.086,"high":26.102,"low":26.085,"close":26.099,"volume":1.38510000705719},{"timestamp":1742389620000,"open":26.098,"high":26.101,"low":26.077,"close":26.083,"volume":1.7670999765396118},{"timestamp":1742389680000,"open":26.085,"high":26.095,"low":26.072,"close":26.091,"volume":2.132200002670288},{"timestamp":1742389740000,"open":26.09,"high":26.091,"low":26.068,"close":26.091,"volume":2.0901999473571777},{"timestamp":1742389800000,"open":26.09,"high":26.092,"low":26.076,"close":26.078,"volume":1.8489999771118164},{"timestamp":1742389860000,"open":26.077,"high":26.087,"low":26.063,"close":26.063,"volume":1.6653000116348267},{"timestamp":1742389920000,"open":26.066,"high":26.079,"low":26.061,"close":26.069,"volume":1.381700038909912},{"timestamp":1742389980000,"open":26.071,"high":26.082,"low":26.065,"close":26.067,"volume":1.0835000276565552},{"timestamp":1742390040000,"open":26.066,"high":26.07,"low":26.04,"close":26.04,"volume":2.0903000831604004},{"timestamp":1742390100000,"open":26.04,"high":26.049,"low":25.996,"close":26.03,"volume":2.442199945449829},{"timestamp":1742390160000,"open":26.035,"high":26.06,"low":26.031,"close":26.052,"volume":2.6793999671936035},{"timestamp":1742390220000,"open":26.049,"high":26.067,"low":26.046,"close":26.048,"volume":2.125499963760376},{"timestamp":1742390280000,"open":26.049,"high":26.052,"low":26.034,"close":26.047,"volume":2.0555999279022217},{"timestamp":1742390340000,"open":26.047,"high":26.064,"low":26.044,"close":26.064,"volume":1.891800045967102},{"timestamp":1742390400000,"open":26.063,"high":26.082,"low":26.055,"close":26.06,"volume":2.155400037765503},{"timestamp":1742390460000,"open":26.059,"high":26.065,"low":26.038,"close":26.039,"volume":2.262500047683716},{"timestamp":1742390520000,"open":26.042,"high":26.048,"low":26.032,"close":26.044,"volume":2.294800043106079},{"timestamp":1742390580000,"open":26.046,"high":26.048,"low":26.024,"close":26.027,"volume":2.236999988555908},{"timestamp":1742390640000,"open":26.028,"high":26.033,"low":26.006,"close":26.014,"volume":2.183500051498413},{"timestamp":1742390700000,"open":26.01,"high":26.019,"low":26.005,"close":26.012,"volume":2.2923998832702637},{"timestamp":1742390760000,"open":26.003,"high":26.015,"low":26.001,"close":26.007,"volume":2.2160000801086426},{"timestamp":1742390820000,"open":26.01,"high":26.018,"low":26,"close":26.014,"volume":1.989300012588501},{"timestamp":1742390880000,"open":26.014,"high":26.017,"low":26.005,"close":26.01,"volume":1.7539000511169434},{"timestamp":1742390940000,"open":26.008,"high":26.019,"low":26.003,"close":26.007,"volume":1.9817500114440918},{"timestamp":1742391000000,"open":26.003,"high":26.02,"low":25.995,"close":26.005,"volume":3.154900074005127},{"timestamp":1742391060000,"open":26.01,"high":26.016,"low":25.969,"close":25.99,"volume":3.451900005340576},{"timestamp":1742391120000,"open":25.985,"high":25.99,"low":25.957,"close":25.977,"volume":3.640899896621704},{"timestamp":1742391180000,"open":25.977,"high":25.977,"low":25.903,"close":25.914,"volume":3.2421998977661133},{"timestamp":1742391240000,"open":25.91,"high":25.944,"low":25.897,"close":25.911,"volume":3.7520999908447266},{"timestamp":1742391300000,"open":25.911,"high":25.939,"low":25.904,"close":25.939,"volume":3.5734000205993652},{"timestamp":1742391360000,"open":25.919,"high":25.928,"low":25.876,"close":25.882,"volume":3.7179999351501465},{"timestamp":1742391420000,"open":25.88,"high":25.911,"low":25.855,"close":25.871,"volume":3.5662999153137207},{"timestamp":1742391480000,"open":25.87,"high":25.895,"low":25.863,"close":25.868,"volume":3.4637999534606934},{"timestamp":1742391540000,"open":25.869,"high":25.905,"low":25.859,"close":25.905,"volume":2.827199935913086},{"timestamp":1742391600000,"open":25.908,"high":25.939,"low":25.894,"close":25.912,"volume":3.761399984359741},{"timestamp":1742391660000,"open":25.908,"high":25.913,"low":25.884,"close":25.91,"volume":3.5067999362945557},{"timestamp":1742391720000,"open":25.914,"high":25.943,"low":25.912,"close":25.918,"volume":3.7739999294281006},{"timestamp":1742391780000,"open":25.922,"high":25.927,"low":25.897,"close":25.902,"volume":3.404099941253662},{"timestamp":1742391840000,"open":25.897,"high":25.912,"low":25.892,"close":25.898,"volume":2.822499990463257},{"timestamp":1742391900000,"open":25.907,"high":25.92,"low":25.875,"close":25.876,"volume":3.688499927520752},{"timestamp":1742391960000,"open":25.882,"high":25.899,"low":25.868,"close":25.88,"volume":4.040900230407715},{"timestamp":1742392020000,"open":25.881,"high":25.916,"low":25.879,"close":25.909,"volume":3.476599931716919},{"timestamp":1742392080000,"open":25.912,"high":25.94,"low":25.912,"close":25.922,"volume":2.4428000450134277},{"timestamp":1742392140000,"open":25.924,"high":25.958,"low":25.923,"close":25.952,"volume":2.289799928665161},{"timestamp":1742392200000,"open":25.956,"high":25.98,"low":25.944,"close":25.958,"volume":2.7248001098632812},{"timestamp":1742392260000,"open":25.958,"high":25.986,"low":25.95,"close":25.981,"volume":2.7887001037597656},{"timestamp":1742392320000,"open":25.986,"high":26.005,"low":25.978,"close":25.989,"volume":2.6709001064300537},{"timestamp":1742392380000,"open":25.989,"high":26.001,"low":25.986,"close":25.995,"volume":2.110100030899048},{"timestamp":1742392440000,"open":25.992,"high":26.002,"low":25.964,"close":25.964,"volume":2.9688000679016113},{"timestamp":1742392500000,"open":25.968,"high":25.968,"low":25.928,"close":25.944,"volume":2.2613000869750977},{"timestamp":1742392560000,"open":25.941,"high":25.966,"low":25.941,"close":25.957,"volume":2.112799882888794},{"timestamp":1742392620000,"open":25.955,"high":25.964,"low":25.942,"close":25.957,"volume":2.1775999069213867},{"timestamp":1742392680000,"open":25.959,"high":25.978,"low":25.937,"close":25.969,"volume":3.8106000423431396},{"timestamp":1742392740000,"open":25.974,"high":25.974,"low":25.945,"close":25.951,"volume":2.6559998989105225},{"timestamp":1742392800000,"open":25.942,"high":25.949,"low":25.904,"close":25.908,"volume":3.631999969482422},{"timestamp":1742392860000,"open":25.905,"high":25.92,"low":25.88,"close":25.919,"volume":2.4760000705718994},{"timestamp":1742392920000,"open":25.918,"high":25.925,"low":25.894,"close":25.901,"volume":2.1735999584198},{"timestamp":1742392980000,"open":25.9,"high":25.911,"low":25.884,"close":25.896,"volume":1.8726999759674072},{"timestamp":1742393040000,"open":25.896,"high":25.912,"low":25.879,"close":25.882,"volume":2.7901999950408936},{"timestamp":1742393100000,"open":25.881,"high":25.896,"low":25.868,"close":25.885,"volume":2.6470000743865967},{"timestamp":1742393160000,"open":25.883,"high":25.889,"low":25.869,"close":25.889,"volume":2.169600009918213},{"timestamp":1742393220000,"open":25.888,"high":25.888,"low":25.85,"close":25.854,"volume":2.187700033187866},{"timestamp":1742393280000,"open":25.854,"high":25.864,"low":25.849,"close":25.849,"volume":2.3675999641418457},{"timestamp":1742393340000,"open":25.852,"high":25.853,"low":25.812,"close":25.839,"volume":2.900399923324585},{"timestamp":1742393400000,"open":25.838,"high":25.875,"low":25.835,"close":25.867,"volume":2.897700071334839},{"timestamp":1742393460000,"open":25.864,"high":25.879,"low":25.852,"close":25.876,"volume":2.533799886703491},{"timestamp":1742393520000,"open":25.88,"high":25.88,"low":25.86,"close":25.869,"volume":1.8970999717712402},{"timestamp":1742393580000,"open":25.871,"high":25.882,"low":25.841,"close":25.847,"volume":2.482300043106079},{"timestamp":1742393640000,"open":25.85,"high":25.875,"low":25.845,"close":25.874,"volume":3.3852999210357666},{"timestamp":1742393700000,"open":25.874,"high":25.892,"low":25.87,"close":25.881,"volume":3.0218000411987305},{"timestamp":1742393760000,"open":25.875,"high":25.884,"low":25.864,"close":25.872,"volume":2.4679999351501465},{"timestamp":1742393820000,"open":25.864,"high":25.869,"low":25.854,"close":25.861,"volume":2.1895999908447266},{"timestamp":1742393880000,"open":25.865,"high":25.869,"low":25.84,"close":25.844,"volume":2.4170000553131104},{"timestamp":1742393940000,"open":25.844,"high":25.861,"low":25.832,"close":25.834,"volume":2.418800115585327},{"timestamp":1742394000000,"open":25.84,"high":25.869,"low":25.835,"close":25.851,"volume":2.5446999073028564},{"timestamp":1742394060000,"open":25.847,"high":25.856,"low":25.84,"close":25.846,"volume":2.1882998943328857},{"timestamp":1742394120000,"open":25.846,"high":25.856,"low":25.788,"close":25.807,"volume":3.021399974822998},{"timestamp":1742394180000,"open":25.81,"high":25.849,"low":25.791,"close":25.843,"volume":3.331199884414673},{"timestamp":1742394240000,"open":25.839,"high":25.853,"low":25.834,"close":25.848,"volume":1.6835999488830566},{"timestamp":1742394300000,"open":25.852,"high":25.855,"low":25.822,"close":25.842,"volume":3.3101999759674072},{"timestamp":1742394360000,"open":25.837,"high":25.852,"low":25.825,"close":25.83,"volume":2.783099889755249},{"timestamp":1742394420000,"open":25.832,"high":25.84,"low":25.822,"close":25.829,"volume":2.3893001079559326},{"timestamp":1742394480000,"open":25.832,"high":25.852,"low":25.829,"close":25.845,"volume":2.8115999698638916},{"timestamp":1742394540000,"open":25.848,"high":25.862,"low":25.845,"close":25.862,"volume":2.6338999271392822},{"timestamp":1742394600000,"open":25.868,"high":25.884,"low":25.855,"close":25.88,"volume":2.652600049972534},{"timestamp":1742394660000,"open":25.879,"high":25.893,"low":25.87,"close":25.882,"volume":3.360300064086914},{"timestamp":1742394720000,"open":25.884,"high":25.884,"low":25.849,"close":25.866,"volume":2.9402999877929688},{"timestamp":1742394780000,"open":25.869,"high":25.881,"low":25.853,"close":25.88,"volume":2.768199920654297},{"timestamp":1742394840000,"open":25.882,"high":25.895,"low":25.87,"close":25.885,"volume":2.6612000465393066},{"timestamp":1742394900000,"open":25.893,"high":25.9,"low":25.872,"close":25.889,"volume":2.1287999153137207},{"timestamp":1742394960000,"open":25.886,"high":25.901,"low":25.882,"close":25.894,"volume":2.2674999237060547},{"timestamp":1742395020000,"open":25.895,"high":25.913,"low":25.885,"close":25.902,"volume":1.8027000427246094},{"timestamp":1742395080000,"open":25.903,"high":25.917,"low":25.897,"close":25.904,"volume":1.7402000427246094},{"timestamp":1742395140000,"open":25.898,"high":25.907,"low":25.894,"close":25.901,"volume":1.6790000200271606},{"timestamp":1742395200000,"open":25.899,"high":25.912,"low":25.888,"close":25.894,"volume":1.6663999557495117},{"timestamp":1742395260000,"open":25.893,"high":25.906,"low":25.881,"close":25.881,"volume":2.0560998916625977},{"timestamp":1742395320000,"open":25.887,"high":25.894,"low":25.872,"close":25.892,"volume":1.9883999824523926},{"timestamp":1742395380000,"open":25.893,"high":25.893,"low":25.861,"close":25.865,"volume":1.9033000469207764},{"timestamp":1742395440000,"open":25.862,"high":25.872,"low":25.851,"close":25.859,"volume":2.3659000396728516},{"timestamp":1742395500000,"open":25.865,"high":25.869,"low":25.85,"close":25.856,"volume":2.350600004196167},{"timestamp":1742395560000,"open":25.858,"high":25.866,"low":25.837,"close":25.864,"volume":2.308799982070923},{"timestamp":1742395620000,"open":25.862,"high":25.867,"low":25.833,"close":25.84,"volume":2.719899892807007},{"timestamp":1742395680000,"open":25.847,"high":25.86,"low":25.839,"close":25.844,"volume":2.990600109100342},{"timestamp":1742395740000,"open":25.841,"high":25.853,"low":25.837,"close":25.842,"volume":2.61299991607666},{"timestamp":1742395800000,"open":25.843,"high":25.847,"low":25.83,"close":25.838,"volume":1.7383999824523926},{"timestamp":1742395860000,"open":25.84,"high":25.855,"low":25.837,"close":25.854,"volume":1.861299991607666},{"timestamp":1742395920000,"open":25.846,"high":25.856,"low":25.841,"close":25.855,"volume":3.3666000366210938},{"timestamp":1742395980000,"open":25.854,"high":25.858,"low":25.841,"close":25.847,"volume":1.8698999881744385},{"timestamp":1742396040000,"open":25.845,"high":25.86,"low":25.84,"close":25.849,"volume":2.0768001079559326},{"timestamp":1742396100000,"open":25.849,"high":25.853,"low":25.83,"close":25.836,"volume":3.354599952697754},{"timestamp":1742396160000,"open":25.843,"high":25.843,"low":25.83,"close":25.832,"volume":1.916700005531311},{"timestamp":1742396220000,"open":25.831,"high":25.838,"low":25.817,"close":25.829,"volume":2.2309000492095947},{"timestamp":1742396280000,"open":25.823,"high":25.835,"low":25.819,"close":25.828,"volume":2.9086999893188477},{"timestamp":1742396340000,"open":25.831,"high":25.843,"low":25.823,"close":25.839,"volume":2.6177000999450684},{"timestamp":1742396400000,"open":25.838,"high":25.851,"low":25.821,"close":25.844,"volume":2.6884000301361084},{"timestamp":1742396460000,"open":25.837,"high":25.872,"low":25.835,"close":25.856,"volume":3.27020001411438},{"timestamp":1742396520000,"open":25.857,"high":25.868,"low":25.85,"close":25.864,"volume":2.538100004196167},{"timestamp":1742396580000,"open":25.866,"high":25.881,"low":25.85,"close":25.877,"volume":2.064349889755249},{"timestamp":1742396640000,"open":25.878,"high":25.878,"low":25.856,"close":25.862,"volume":1.2424999475479126},{"timestamp":1742396700000,"open":25.857,"high":25.877,"low":25.857,"close":25.876,"volume":2.1695001125335693},{"timestamp":1742396760000,"open":25.878,"high":25.878,"low":25.861,"close":25.868,"volume":2.3118999004364014},{"timestamp":1742396820000,"open":25.873,"high":25.9,"low":25.86,"close":25.885,"volume":3.081399917602539},{"timestamp":1742396880000,"open":25.885,"high":25.899,"low":25.884,"close":25.895,"volume":2.7647500038146973},{"timestamp":1742396940000,"open":25.894,"high":25.906,"low":25.882,"close":25.897,"volume":4.072649955749512},{"timestamp":1742397000000,"open":25.896,"high":25.9,"low":25.875,"close":25.879,"volume":2.5634000301361084},{"timestamp":1742397060000,"open":25.883,"high":25.894,"low":25.87,"close":25.882,"volume":2.1201000213623047},{"timestamp":1742397120000,"open":25.885,"high":25.895,"low":25.87,"close":25.877,"volume":2.9098000526428223},{"timestamp":1742397180000,"open":25.884,"high":25.885,"low":25.865,"close":25.875,"volume":2.572499990463257},{"timestamp":1742397240000,"open":25.875,"high":25.878,"low":25.864,"close":25.872,"volume":2.6266000270843506},{"timestamp":1742397300000,"open":25.87,"high":25.888,"low":25.861,"close":25.861,"volume":2.9421000480651855},{"timestamp":1742397360000,"open":25.862,"high":25.872,"low":25.855,"close":25.867,"volume":2.468400001525879},{"timestamp":1742397420000,"open":25.871,"high":25.894,"low":25.867,"close":25.881,"volume":2.743799924850464},{"timestamp":1742397480000,"open":25.883,"high":25.893,"low":25.872,"close":25.873,"volume":3.0313000679016113},{"timestamp":1742397540000,"open":25.873,"high":25.879,"low":25.86,"close":25.877,"volume":2.692349910736084},{"timestamp":1742397600000,"open":25.873,"high":25.892,"low":25.868,"close":25.884,"volume":2.5394999980926514},{"timestamp":1742397660000,"open":25.891,"high":25.903,"low":25.881,"close":25.882,"volume":2.0266499519348145},{"timestamp":1742397720000,"open":25.889,"high":25.895,"low":25.872,"close":25.881,"volume":2.8573501110076904},{"timestamp":1742397780000,"open":25.884,"high":25.888,"low":25.872,"close":25.874,"volume":1.4953999519348145},{"timestamp":1742397840000,"open":25.874,"high":25.885,"low":25.867,"close":25.883,"volume":2.324199914932251},{"timestamp":1742397900000,"open":25.876,"high":25.893,"low":25.868,"close":25.88,"volume":1.697700023651123},{"timestamp":1742397960000,"open":25.879,"high":25.886,"low":25.866,"close":25.874,"volume":2.656399965286255},{"timestamp":1742398020000,"open":25.875,"high":25.877,"low":25.86,"close":25.872,"volume":2.4834001064300537},{"timestamp":1742398080000,"open":25.871,"high":25.872,"low":25.85,"close":25.871,"volume":2.911099910736084},{"timestamp":1742398140000,"open":25.865,"high":25.873,"low":25.858,"close":25.859,"volume":1.7192000150680542},{"timestamp":1742398200000,"open":25.86,"high":25.863,"low":25.841,"close":25.845,"volume":1.3514000177383423},{"timestamp":1742398260000,"open":25.842,"high":25.856,"low":25.84,"close":25.855,"volume":1.1603000164031982},{"timestamp":1742398320000,"open":25.852,"high":25.863,"low":25.848,"close":25.853,"volume":1.7913999557495117},{"timestamp":1742398380000,"open":25.854,"high":25.866,"low":25.846,"close":25.864,"volume":1.3533999919891357},{"timestamp":1742398440000,"open":25.857,"high":25.871,"low":25.854,"close":25.858,"volume":1.2828999757766724},{"timestamp":1742398500000,"open":25.857,"high":25.863,"low":25.847,"close":25.851,"volume":1.0497000217437744},{"timestamp":1742398560000,"open":25.852,"high":25.862,"low":25.847,"close":25.86,"volume":0.7103000283241272},{"timestamp":1742398620000,"open":25.863,"high":25.865,"low":25.849,"close":25.849,"volume":0.9176999926567078},{"timestamp":1742398680000,"open":25.852,"high":25.869,"low":25.846,"close":25.865,"volume":1.1655000448226929},{"timestamp":1742398740000,"open":25.87,"high":25.87,"low":25.84,"close":25.845,"volume":0.8691999912261963},{"timestamp":1742398800000,"open":25.844,"high":25.849,"low":25.838,"close":25.842,"volume":0.6642000079154968},{"timestamp":1742398860000,"open":25.84,"high":25.842,"low":25.826,"close":25.832,"volume":0.9039999842643738},{"timestamp":1742398920000,"open":25.833,"high":25.841,"low":25.818,"close":25.827,"volume":1.1441999673843384},{"timestamp":1742398980000,"open":25.828,"high":25.83,"low":25.814,"close":25.823,"volume":1.0676000118255615},{"timestamp":1742399040000,"open":25.824,"high":25.829,"low":25.817,"close":25.824,"volume":1.3285000324249268},{"timestamp":1742399100000,"open":25.827,"high":25.836,"low":25.809,"close":25.824,"volume":1.6992000341415405},{"timestamp":1742399160000,"open":25.821,"high":25.84,"low":25.82,"close":25.833,"volume":1.4823999404907227},{"timestamp":1742399220000,"open":25.832,"high":25.848,"low":25.824,"close":25.825,"volume":1.3983999490737915},{"timestamp":1742399280000,"open":25.825,"high":25.84,"low":25.825,"close":25.839,"volume":1.0404000282287598},{"timestamp":1742399340000,"open":25.835,"high":25.85,"low":25.835,"close":25.845,"volume":0.9988999962806702},{"timestamp":1742399400000,"open":25.844,"high":25.855,"low":25.836,"close":25.844,"volume":1.6404999494552612},{"timestamp":1742399460000,"open":25.84,"high":25.847,"low":25.83,"close":25.833,"volume":1.4594999551773071},{"timestamp":1742399520000,"open":25.834,"high":25.834,"low":25.807,"close":25.809,"volume":1.8042000532150269},{"timestamp":1742399580000,"open":25.818,"high":25.84,"low":25.809,"close":25.833,"volume":2.3452999591827393},{"timestamp":1742399640000,"open":25.839,"high":25.841,"low":25.824,"close":25.835,"volume":1.913699984550476},{"timestamp":1742399700000,"open":25.837,"high":25.837,"low":25.811,"close":25.822,"volume":1.541200041770935},{"timestamp":1742399760000,"open":25.821,"high":25.825,"low":25.799,"close":25.819,"volume":2.2093000411987305},{"timestamp":1742399820000,"open":25.818,"high":25.82,"low":25.801,"close":25.808,"volume":1.5642000436782837},{"timestamp":1742399880000,"open":25.808,"high":25.821,"low":25.797,"close":25.816,"volume":2.9728000164031982},{"timestamp":1742399940000,"open":25.818,"high":25.823,"low":25.802,"close":25.819,"volume":2.9839000701904297},{"timestamp":1742400000000,"open":25.811,"high":25.832,"low":25.806,"close":25.824,"volume":1.5956000089645386},{"timestamp":1742400060000,"open":25.824,"high":25.858,"low":25.816,"close":25.858,"volume":1.9768999814987183},{"timestamp":1742400120000,"open":25.856,"high":25.86,"low":25.84,"close":25.843,"volume":1.726699948310852},{"timestamp":1742400180000,"open":25.846,"high":25.854,"low":25.837,"close":25.849,"volume":1.4283000230789185},{"timestamp":1742400240000,"open":25.847,"high":25.858,"low":25.839,"close":25.857,"volume":1.5923999547958374},{"timestamp":1742400300000,"open":25.858,"high":25.858,"low":25.845,"close":25.858,"volume":0.8529000282287598},{"timestamp":1742400360000,"open":25.856,"high":25.87,"low":25.851,"close":25.864,"volume":0.6858000159263611},{"timestamp":1742400420000,"open":25.866,"high":25.869,"low":25.854,"close":25.857,"volume":1.2360999584197998},{"timestamp":1742400480000,"open":25.857,"high":25.864,"low":25.852,"close":25.86,"volume":0.9538000226020813},{"timestamp":1742400540000,"open":25.861,"high":25.865,"low":25.852,"close":25.855,"volume":0.9192000031471252},{"timestamp":1742400600000,"open":25.858,"high":25.859,"low":25.843,"close":25.843,"volume":0.8410000205039978},{"timestamp":1742400660000,"open":25.844,"high":25.853,"low":25.842,"close":25.847,"volume":0.7573000192642212},{"timestamp":1742400720000,"open":25.853,"high":25.866,"low":25.847,"close":25.856,"volume":1.1998000144958496},{"timestamp":1742400780000,"open":25.857,"high":25.86,"low":25.841,"close":25.848,"volume":1.0644999742507935},{"timestamp":1742400840000,"open":25.848,"high":25.852,"low":25.836,"close":25.843,"volume":0.9452999830245972},{"timestamp":1742400900000,"open":25.842,"high":25.852,"low":25.839,"close":25.848,"volume":0.8672000169754028},{"timestamp":1742400960000,"open":25.847,"high":25.854,"low":25.841,"close":25.852,"volume":0.7724999785423279},{"timestamp":1742401020000,"open":25.849,"high":25.873,"low":25.848,"close":25.867,"volume":1.5499000549316406},{"timestamp":1742401080000,"open":25.866,"high":25.88,"low":25.865,"close":25.875,"volume":0.7293000221252441},{"timestamp":1742401140000,"open":25.878,"high":25.883,"low":25.874,"close":25.877,"volume":1.0161999464035034},{"timestamp":1742401200000,"open":25.876,"high":25.885,"low":25.869,"close":25.881,"volume":0.765999972820282},{"timestamp":1742401260000,"open":25.884,"high":25.902,"low":25.879,"close":25.893,"volume":0.7915999889373779},{"timestamp":1742401320000,"open":25.892,"high":25.903,"low":25.889,"close":25.896,"volume":0.8783000111579895},{"timestamp":1742401380000,"open":25.895,"high":25.905,"low":25.888,"close":25.902,"volume":1.3327000141143799},{"timestamp":1742401440000,"open":25.903,"high":25.907,"low":25.889,"close":25.894,"volume":1.3858000040054321},{"timestamp":1742401500000,"open":25.894,"high":25.896,"low":25.882,"close":25.885,"volume":1.2954000234603882},{"timestamp":1742401560000,"open":25.885,"high":25.891,"low":25.877,"close":25.891,"volume":1.3079999685287476},{"timestamp":1742401620000,"open":25.89,"high":25.906,"low":25.887,"close":25.893,"volume":1.1490000486373901},{"timestamp":1742401680000,"open":25.896,"high":25.897,"low":25.887,"close":25.894,"volume":0.7709000110626221},{"timestamp":1742401740000,"open":25.895,"high":25.899,"low":25.889,"close":25.893,"volume":1.0489000082015991},{"timestamp":1742401800000,"open":25.892,"high":25.892,"low":25.878,"close":25.879,"volume":0.9538999795913696},{"timestamp":1742401860000,"open":25.882,"high":25.892,"low":25.876,"close":25.881,"volume":1.5616999864578247},{"timestamp":1742401920000,"open":25.882,"high":25.89,"low":25.877,"close":25.877,"volume":1.1783000230789185},{"timestamp":1742401980000,"open":25.876,"high":25.879,"low":25.863,"close":25.87,"volume":1.2516000270843506},{"timestamp":1742402040000,"open":25.869,"high":25.878,"low":25.869,"close":25.877,"volume":1.1704000234603882},{"timestamp":1742402100000,"open":25.874,"high":25.882,"low":25.867,"close":25.874,"volume":0.7483999729156494},{"timestamp":1742402160000,"open":25.877,"high":25.878,"low":25.86,"close":25.866,"volume":0.7361999750137329},{"timestamp":1742402220000,"open":25.867,"high":25.872,"low":25.861,"close":25.866,"volume":1.1236000061035156},{"timestamp":1742402280000,"open":25.865,"high":25.865,"low":25.849,"close":25.86,"volume":0.8561999797821045},{"timestamp":1742402340000,"open":25.861,"high":25.876,"low":25.857,"close":25.864,"volume":1.0592999458312988},{"timestamp":1742402400000,"open":25.866,"high":25.877,"low":25.863,"close":25.869,"volume":1.1620999574661255},{"timestamp":1742402460000,"open":25.871,"high":25.887,"low":25.866,"close":25.873,"volume":1.527500033378601},{"timestamp":1742402520000,"open":25.871,"high":25.881,"low":25.866,"close":25.874,"volume":1.1342999935150146},{"timestamp":1742402580000,"open":25.873,"high":25.878,"low":25.866,"close":25.869,"volume":0.9254999756813049},{"timestamp":1742402640000,"open":25.873,"high":25.874,"low":25.862,"close":25.871,"volume":0.7221999764442444},{"timestamp":1742402700000,"open":25.87,"high":25.879,"low":25.867,"close":25.873,"volume":0.8802000284194946},{"timestamp":1742402760000,"open":25.875,"high":25.877,"low":25.872,"close":25.874,"volume":0.5376999974250793},{"timestamp":1742402820000,"open":25.874,"high":25.877,"low":25.867,"close":25.867,"volume":0.694100022315979},{"timestamp":1742402880000,"open":25.868,"high":25.871,"low":25.859,"close":25.86,"volume":0.5593000054359436},{"timestamp":1742402940000,"open":25.861,"high":25.864,"low":25.851,"close":25.854,"volume":0.9161999821662903},{"timestamp":1742403000000,"open":25.853,"high":25.872,"low":25.851,"close":25.859,"volume":1.5946999788284302},{"timestamp":1742403060000,"open":25.86,"high":25.86,"low":25.828,"close":25.84,"volume":1.6057000160217285},{"timestamp":1742403120000,"open":25.839,"high":25.847,"low":25.835,"close":25.845,"volume":1.0436999797821045},{"timestamp":1742403180000,"open":25.843,"high":25.861,"low":25.84,"close":25.854,"volume":0.9302999973297119},{"timestamp":1742403240000,"open":25.854,"high":25.861,"low":25.85,"close":25.853,"volume":0.9505000114440918},{"timestamp":1742403300000,"open":25.852,"high":25.857,"low":25.841,"close":25.854,"volume":1.1243000030517578},{"timestamp":1742403360000,"open":25.856,"high":25.862,"low":25.847,"close":25.857,"volume":1.1998000144958496},{"timestamp":1742403420000,"open":25.858,"high":25.858,"low":25.843,"close":25.848,"volume":1.3522000312805176},{"timestamp":1742403480000,"open":25.847,"high":25.851,"low":25.838,"close":25.843,"volume":1.5536999702453613},{"timestamp":1742403540000,"open":25.844,"high":25.854,"low":25.842,"close":25.85,"volume":2.0736000537872314},{"timestamp":1742403600000,"open":25.852,"high":25.853,"low":25.818,"close":25.822,"volume":1.8447999954223633},{"timestamp":1742403660000,"open":25.828,"high":25.842,"low":25.822,"close":25.83,"volume":1.5343999862670898},{"timestamp":1742403720000,"open":25.836,"high":25.839,"low":25.825,"close":25.837,"volume":1.2711000442504883},{"timestamp":1742403780000,"open":25.832,"high":25.85,"low":25.832,"close":25.843,"volume":1.0061999559402466},{"timestamp":1742403840000,"open":25.854,"high":25.861,"low":25.841,"close":25.853,"volume":1.200700044631958},{"timestamp":1742403900000,"open":25.862,"high":25.862,"low":25.831,"close":25.834,"volume":1.704800009727478},{"timestamp":1742403960000,"open":25.844,"high":25.846,"low":25.83,"close":25.845,"volume":1.7910000085830688},{"timestamp":1742404020000,"open":25.838,"high":25.846,"low":25.83,"close":25.841,"volume":1.1239999532699585},{"timestamp":1742404080000,"open":25.835,"high":25.849,"low":25.824,"close":25.843,"volume":1.8809000253677368},{"timestamp":1742404140000,"open":25.834,"high":25.855,"low":25.831,"close":25.854,"volume":1.4817999601364136},{"timestamp":1742404200000,"open":25.85,"high":25.86,"low":25.84,"close":25.84,"volume":1.0825999975204468},{"timestamp":1742404260000,"open":25.841,"high":25.86,"low":25.841,"close":25.854,"volume":1.9738500118255615},{"timestamp":1742404320000,"open":25.853,"high":25.87,"low":25.849,"close":25.856,"volume":1.5368000268936157},{"timestamp":1742404380000,"open":25.855,"high":25.868,"low":25.853,"close":25.854,"volume":1.2031999826431274},{"timestamp":1742404440000,"open":25.853,"high":25.859,"low":25.843,"close":25.857,"volume":1.6514500379562378},{"timestamp":1742404500000,"open":25.856,"high":25.867,"low":25.847,"close":25.859,"volume":2.106100082397461},{"timestamp":1742404560000,"open":25.86,"high":25.879,"low":25.859,"close":25.872,"volume":1.1132999658584595},{"timestamp":1742404620000,"open":25.871,"high":25.883,"low":25.868,"close":25.879,"volume":1.4151999950408936},{"timestamp":1742404680000,"open":25.881,"high":25.884,"low":25.868,"close":25.868,"volume":1.1324000358581543},{"timestamp":1742404740000,"open":25.87,"high":25.884,"low":25.868,"close":25.876,"volume":0.9088000059127808},{"timestamp":1742404800000,"open":25.877,"high":25.886,"low":25.869,"close":25.881,"volume":1.159600019454956},{"timestamp":1742404860000,"open":25.885,"high":25.889,"low":25.875,"close":25.878,"volume":0.9247000217437744},{"timestamp":1742404920000,"open":25.877,"high":25.878,"low":25.86,"close":25.868,"volume":1.034999966621399},{"timestamp":1742404980000,"open":25.865,"high":25.882,"low":25.865,"close":25.877,"volume":1.0728000402450562},{"timestamp":1742405040000,"open":25.88,"high":25.894,"low":25.872,"close":25.89,"volume":1.3305000066757202},{"timestamp":1742405100000,"open":25.889,"high":25.901,"low":25.883,"close":25.889,"volume":0.9909999966621399},{"timestamp":1742405160000,"open":25.887,"high":25.901,"low":25.883,"close":25.897,"volume":1.135200023651123},{"timestamp":1742405220000,"open":25.898,"high":25.901,"low":25.892,"close":25.896,"volume":0.7001000046730042},{"timestamp":1742405280000,"open":25.899,"high":25.901,"low":25.879,"close":25.882,"volume":0.9843000173568726},{"timestamp":1742405340000,"open":25.883,"high":25.89,"low":25.873,"close":25.889,"volume":1.047700047492981},{"timestamp":1742405400000,"open":25.888,"high":25.899,"low":25.885,"close":25.893,"volume":0.982699990272522},{"timestamp":1742405460000,"open":25.896,"high":25.896,"low":25.882,"close":25.888,"volume":0.876800000667572},{"timestamp":1742405520000,"open":25.885,"high":25.888,"low":25.878,"close":25.88,"volume":0.7750999927520752},{"timestamp":1742405580000,"open":25.878,"high":25.888,"low":25.874,"close":25.878,"volume":0.4837999939918518},{"timestamp":1742405640000,"open":25.881,"high":25.881,"low":25.869,"close":25.871,"volume":0.3262999951839447},{"timestamp":1742405700000,"open":25.872,"high":25.879,"low":25.866,"close":25.869,"volume":0.8671000003814697},{"timestamp":1742405760000,"open":25.868,"high":25.872,"low":25.863,"close":25.867,"volume":0.41200000047683716},{"timestamp":1742405820000,"open":25.866,"high":25.871,"low":25.857,"close":25.864,"volume":1.0566999912261963},{"timestamp":1742405880000,"open":25.863,"high":25.87,"low":25.845,"close":25.853,"volume":1.1957000494003296},{"timestamp":1742405940000,"open":25.847,"high":25.859,"low":25.844,"close":25.85,"volume":0.7864999771118164},{"timestamp":1742406000000,"open":25.85,"high":25.858,"low":25.846,"close":25.856,"volume":0.7145000100135803},{"timestamp":1742406060000,"open":25.855,"high":25.858,"low":25.849,"close":25.851,"volume":0.5770999789237976},{"timestamp":1742406120000,"open":25.852,"high":25.856,"low":25.843,"close":25.852,"volume":1.034600019454956},{"timestamp":1742406180000,"open":25.853,"high":25.855,"low":25.841,"close":25.848,"volume":0.649399995803833},{"timestamp":1742406240000,"open":25.847,"high":25.849,"low":25.832,"close":25.838,"volume":1.0017000436782837},{"timestamp":1742406300000,"open":25.836,"high":25.842,"low":25.832,"close":25.839,"volume":0.7282999753952026},{"timestamp":1742406360000,"open":25.836,"high":25.838,"low":25.821,"close":25.824,"volume":0.8197000026702881},{"timestamp":1742406420000,"open":25.821,"high":25.824,"low":25.815,"close":25.823,"volume":0.857699990272522},{"timestamp":1742406480000,"open":25.824,"high":25.836,"low":25.819,"close":25.825,"volume":1.1556999683380127},{"timestamp":1742406540000,"open":25.821,"high":25.833,"low":25.82,"close":25.831,"volume":0.8116000294685364},{"timestamp":1742406600000,"open":25.832,"high":25.838,"low":25.826,"close":25.832,"volume":1.2587000131607056},{"timestamp":1742406660000,"open":25.83,"high":25.84,"low":25.829,"close":25.839,"volume":0.8953999876976013},{"timestamp":1742406720000,"open":25.84,"high":25.842,"low":25.834,"close":25.835,"volume":1.011199951171875},{"timestamp":1742406780000,"open":25.837,"high":25.837,"low":25.825,"close":25.829,"volume":1.3250999450683594},{"timestamp":1742406840000,"open":25.83,"high":25.841,"low":25.827,"close":25.839,"volume":1.3099000453948975},{"timestamp":1742406900000,"open":25.842,"high":25.846,"low":25.828,"close":25.83,"volume":1.5928000211715698},{"timestamp":1742406960000,"open":25.828,"high":25.831,"low":25.819,"close":25.821,"volume":0.838100016117096},{"timestamp":1742407020000,"open":25.821,"high":25.829,"low":25.812,"close":25.82,"volume":1.3904999494552612},{"timestamp":1742407080000,"open":25.819,"high":25.821,"low":25.81,"close":25.813,"volume":1.478700041770935},{"timestamp":1742407140000,"open":25.811,"high":25.826,"low":25.806,"close":25.813,"volume":1.815500020980835},{"timestamp":1742407200000,"open":25.808,"high":25.873,"low":25.802,"close":25.868,"volume":3.5004000663757324},{"timestamp":1742407260000,"open":25.87,"high":25.895,"low":25.869,"close":25.874,"volume":4.162600040435791},{"timestamp":1742407320000,"open":25.875,"high":25.908,"low":25.873,"close":25.905,"volume":3.544600009918213},{"timestamp":1742407380000,"open":25.905,"high":25.907,"low":25.891,"close":25.892,"volume":3.0583999156951904},{"timestamp":1742407440000,"open":25.892,"high":25.898,"low":25.844,"close":25.86,"volume":2.9802000522613525},{"timestamp":1742407500000,"open":25.859,"high":25.889,"low":25.858,"close":25.879,"volume":4.157400131225586},{"timestamp":1742407560000,"open":25.88,"high":25.891,"low":25.86,"close":25.864,"volume":3.787100076675415},{"timestamp":1742407620000,"open":25.863,"high":25.909,"low":25.862,"close":25.904,"volume":2.5905001163482666},{"timestamp":1742407680000,"open":25.908,"high":25.912,"low":25.893,"close":25.901,"volume":2.2023000717163086},{"timestamp":1742407740000,"open":25.903,"high":25.909,"low":25.891,"close":25.898,"volume":2.154900074005127},{"timestamp":1742407800000,"open":25.902,"high":25.923,"low":25.897,"close":25.907,"volume":2.446899890899658},{"timestamp":1742407860000,"open":25.903,"high":25.914,"low":25.871,"close":25.872,"volume":3.6735000610351562},{"timestamp":1742407920000,"open":25.875,"high":25.88,"low":25.862,"close":25.878,"volume":1.524999976158142},{"timestamp":1742407980000,"open":25.885,"high":25.919,"low":25.882,"close":25.896,"volume":1.5542999505996704},{"timestamp":1742408040000,"open":25.897,"high":25.906,"low":25.894,"close":25.901,"volume":2.54229998588562},{"timestamp":1742408100000,"open":25.899,"high":25.904,"low":25.885,"close":25.893,"volume":2.6907999515533447},{"timestamp":1742408160000,"open":25.895,"high":25.915,"low":25.893,"close":25.912,"volume":1.9645999670028687},{"timestamp":1742408220000,"open":25.909,"high":25.92,"low":25.904,"close":25.913,"volume":1.2970000505447388},{"timestamp":1742408280000,"open":25.911,"high":25.923,"low":25.901,"close":25.915,"volume":1.473099946975708},{"timestamp":1742408340000,"open":25.917,"high":25.932,"low":25.912,"close":25.918,"volume":2.072700023651123},{"timestamp":1742408400000,"open":25.918,"high":25.922,"low":25.905,"close":25.909,"volume":1.7687000036239624},{"timestamp":1742408460000,"open":25.908,"high":25.93,"low":25.908,"close":25.913,"volume":2.155600070953369},{"timestamp":1742408520000,"open":25.913,"high":25.927,"low":25.901,"close":25.921,"volume":2.4033000469207764},{"timestamp":1742408580000,"open":25.919,"high":25.927,"low":25.911,"close":25.922,"volume":2.1861000061035156},{"timestamp":1742408640000,"open":25.924,"high":25.931,"low":25.915,"close":25.925,"volume":2.329900026321411},{"timestamp":1742408700000,"open":25.922,"high":25.924,"low":25.893,"close":25.896,"volume":2.5157999992370605},{"timestamp":1742408760000,"open":25.894,"high":25.903,"low":25.888,"close":25.895,"volume":2.5653998851776123},{"timestamp":1742408820000,"open":25.894,"high":25.904,"low":25.881,"close":25.888,"volume":2.2904999256134033},{"timestamp":1742408880000,"open":25.888,"high":25.888,"low":25.872,"close":25.878,"volume":2.3036000728607178},{"timestamp":1742408940000,"open":25.875,"high":25.893,"low":25.875,"close":25.886,"volume":1.8545000553131104},{"timestamp":1742409000000,"open":25.884,"high":25.906,"low":25.884,"close":25.896,"volume":2.3905999660491943},{"timestamp":1742409060000,"open":25.896,"high":25.914,"low":25.896,"close":25.908,"volume":2.748199939727783},{"timestamp":1742409120000,"open":25.91,"high":25.939,"low":25.909,"close":25.928,"volume":1.743899941444397},{"timestamp":1742409180000,"open":25.928,"high":25.937,"low":25.912,"close":25.922,"volume":2.3701000213623047},{"timestamp":1742409240000,"open":25.923,"high":25.934,"low":25.91,"close":25.933,"volume":2.6698999404907227},{"timestamp":1742409300000,"open":25.93,"high":25.943,"low":25.916,"close":25.918,"volume":1.8914999961853027},{"timestamp":1742409360000,"open":25.919,"high":25.964,"low":25.919,"close":25.952,"volume":4.786600112915039},{"timestamp":1742409420000,"open":25.954,"high":25.971,"low":25.945,"close":25.956,"volume":4.812099933624268},{"timestamp":1742409480000,"open":25.958,"high":25.97,"low":25.931,"close":25.939,"volume":5.40339994430542},{"timestamp":1742409540000,"open":25.94,"high":25.963,"low":25.935,"close":25.949,"volume":4.349599838256836},{"timestamp":1742409600000,"open":25.955,"high":25.956,"low":25.926,"close":25.938,"volume":4.693900108337402},{"timestamp":1742409660000,"open":25.934,"high":25.962,"low":25.931,"close":25.948,"volume":5.048600196838379},{"timestamp":1742409720000,"open":25.948,"high":25.992,"low":25.944,"close":25.978,"volume":5.120500087738037},{"timestamp":1742409780000,"open":25.979,"high":25.981,"low":25.941,"close":25.946,"volume":3.433300018310547},{"timestamp":1742409840000,"open":25.948,"high":25.964,"low":25.944,"close":25.963,"volume":1.8316999673843384},{"timestamp":1742409900000,"open":25.963,"high":25.97,"low":25.939,"close":25.942,"volume":1.079800009727478},{"timestamp":1742409960000,"open":25.94,"high":25.944,"low":25.931,"close":25.936,"volume":1.3530999422073364},{"timestamp":1742410020000,"open":25.934,"high":25.954,"low":25.928,"close":25.95,"volume":1.205399990081787},{"timestamp":1742410080000,"open":25.951,"high":25.955,"low":25.942,"close":25.945,"volume":1.0781999826431274},{"timestamp":1742410140000,"open":25.946,"high":25.951,"low":25.917,"close":25.917,"volume":1.0662000179290771},{"timestamp":1742410200000,"open":25.917,"high":25.921,"low":25.909,"close":25.921,"volume":1.1913000345230103},{"timestamp":1742410260000,"open":25.92,"high":25.922,"low":25.889,"close":25.899,"volume":1.5872999429702759},{"timestamp":1742410320000,"open":25.899,"high":25.916,"low":25.893,"close":25.914,"volume":1.798200011253357},{"timestamp":1742410380000,"open":25.915,"high":25.93,"low":25.912,"close":25.93,"volume":2.063199996948242},{"timestamp":1742410440000,"open":25.932,"high":25.937,"low":25.919,"close":25.932,"volume":3.3866000175476074},{"timestamp":1742410500000,"open":25.933,"high":25.945,"low":25.919,"close":25.945,"volume":2.472399950027466},{"timestamp":1742410560000,"open":25.941,"high":25.962,"low":25.939,"close":25.956,"volume":2.340100049972534},{"timestamp":1742410620000,"open":25.953,"high":25.979,"low":25.951,"close":25.974,"volume":1.5743000507354736},{"timestamp":1742410680000,"open":25.976,"high":25.978,"low":25.963,"close":25.973,"volume":2.426100015640259},{"timestamp":1742410740000,"open":25.97,"high":25.981,"low":25.964,"close":25.973,"volume":3.039900064468384},{"timestamp":1742410800000,"open":25.968,"high":25.987,"low":25.968,"close":25.982,"volume":3.5111000537872314},{"timestamp":1742410860000,"open":25.987,"high":25.993,"low":25.972,"close":25.972,"volume":3.3368499279022217},{"timestamp":1742410920000,"open":25.974,"high":25.978,"low":25.956,"close":25.969,"volume":2.713200092315674},{"timestamp":1742410980000,"open":25.971,"high":25.979,"low":25.965,"close":25.971,"volume":2.6937999725341797},{"timestamp":1742411040000,"open":25.972,"high":25.993,"low":25.971,"close":25.987,"volume":1.6706000566482544},{"timestamp":1742411100000,"open":25.986,"high":26.001,"low":25.969,"close":25.991,"volume":3.067049980163574},{"timestamp":1742411160000,"open":25.99,"high":26.001,"low":25.984,"close":25.992,"volume":2.5933499336242676},{"timestamp":1742411220000,"open":25.988,"high":26.019,"low":25.981,"close":26.014,"volume":3.059299945831299},{"timestamp":1742411280000,"open":26.015,"high":26.03,"low":26.005,"close":26.028,"volume":3.217900037765503},{"timestamp":1742411340000,"open":26.03,"high":26.051,"low":26.027,"close":26.039,"volume":2.5406999588012695},{"timestamp":1742411400000,"open":26.036,"high":26.075,"low":26.035,"close":26.07,"volume":1.9979000091552734},{"timestamp":1742411460000,"open":26.073,"high":26.078,"low":26.047,"close":26.049,"volume":2.823899984359741},{"timestamp":1742411520000,"open":26.05,"high":26.051,"low":26.025,"close":26.037,"volume":3.134999990463257},{"timestamp":1742411580000,"open":26.04,"high":26.051,"low":26.029,"close":26.032,"volume":2.9619998931884766},{"timestamp":1742411640000,"open":26.034,"high":26.051,"low":26.025,"close":26.048,"volume":3.452899932861328},{"timestamp":1742411700000,"open":26.05,"high":26.06,"low":26.043,"close":26.057,"volume":2.8331000804901123},{"timestamp":1742411760000,"open":26.06,"high":26.069,"low":26.059,"close":26.064,"volume":2.041300058364868},{"timestamp":1742411820000,"open":26.061,"high":26.074,"low":26.018,"close":26.03,"volume":3.7049999237060547},{"timestamp":1742411880000,"open":26.029,"high":26.031,"low":26.002,"close":26.015,"volume":3.736299991607666},{"timestamp":1742411940000,"open":26.012,"high":26.017,"low":25.995,"close":26.011,"volume":2.3791000843048096},{"timestamp":1742412000000,"open":26.01,"high":26.011,"low":25.976,"close":25.978,"volume":2.466200113296509},{"timestamp":1742412060000,"open":25.979,"high":25.981,"low":25.962,"close":25.978,"volume":2.5206000804901123},{"timestamp":1742412120000,"open":25.978,"high":25.989,"low":25.938,"close":25.941,"volume":2.307499885559082},{"timestamp":1742412180000,"open":25.944,"high":25.948,"low":25.913,"close":25.939,"volume":2.982800006866455},{"timestamp":1742412240000,"open":25.939,"high":25.982,"low":25.938,"close":25.974,"volume":2.9035000801086426},{"timestamp":1742412300000,"open":25.966,"high":25.976,"low":25.949,"close":25.953,"volume":3.1129000186920166},{"timestamp":1742412360000,"open":25.955,"high":25.962,"low":25.944,"close":25.96,"volume":2.4856998920440674},{"timestamp":1742412420000,"open":25.958,"high":25.958,"low":25.927,"close":25.937,"volume":2.808199882507324},{"timestamp":1742412480000,"open":25.936,"high":25.955,"low":25.927,"close":25.931,"volume":3.4779999256134033},{"timestamp":1742412540000,"open":25.932,"high":25.933,"low":25.908,"close":25.921,"volume":3.2114999294281006},{"timestamp":1742412600000,"open":25.918,"high":25.955,"low":25.918,"close":25.945,"volume":3.335400104522705},{"timestamp":1742412660000,"open":25.948,"high":25.956,"low":25.932,"close":25.933,"volume":2.212599992752075},{"timestamp":1742412720000,"open":25.929,"high":25.952,"low":25.929,"close":25.939,"volume":2.3810999393463135},{"timestamp":1742412780000,"open":25.937,"high":25.952,"low":25.937,"close":25.95,"volume":2.4170000553131104},{"timestamp":1742412840000,"open":25.947,"high":25.955,"low":25.94,"close":25.952,"volume":2.0353000164031982},{"timestamp":1742412900000,"open":25.951,"high":25.963,"low":25.945,"close":25.951,"volume":2.8553500175476074},{"timestamp":1742412960000,"open":25.953,"high":25.966,"low":25.944,"close":25.966,"volume":2.521899938583374},{"timestamp":1742413020000,"open":25.966,"high":25.98,"low":25.965,"close":25.978,"volume":2.4177000522613525},{"timestamp":1742413080000,"open":25.975,"high":25.984,"low":25.968,"close":25.976,"volume":2.4625000953674316},{"timestamp":1742413140000,"open":25.972,"high":25.986,"low":25.967,"close":25.972,"volume":2.2284998893737793},{"timestamp":1742413200000,"open":25.971,"high":25.982,"low":25.968,"close":25.977,"volume":2.4735000133514404},{"timestamp":1742413260000,"open":25.98,"high":25.993,"low":25.974,"close":25.986,"volume":1.9745999574661255},{"timestamp":1742413320000,"open":25.989,"high":26,"low":25.986,"close":25.989,"volume":1.8316999673843384},{"timestamp":1742413380000,"open":25.986,"high":26.004,"low":25.984,"close":26.003,"volume":1.978600025177002},{"timestamp":1742413440000,"open":26.003,"high":26.011,"low":25.997,"close":25.998,"volume":1.8235000371932983},{"timestamp":1742413500000,"open":25.999,"high":25.999,"low":25.979,"close":25.981,"volume":1.8099000453948975},{"timestamp":1742413560000,"open":25.98,"high":25.987,"low":25.969,"close":25.986,"volume":1.8934999704360962},{"timestamp":1742413620000,"open":25.984,"high":26.008,"low":25.981,"close":26.005,"volume":1.6612000465393066},{"timestamp":1742413680000,"open":26.006,"high":26.008,"low":25.995,"close":25.999,"volume":1.5866999626159668},{"timestamp":1742413740000,"open":25.999,"high":26.007,"low":25.988,"close":25.994,"volume":1.4320000410079956},{"timestamp":1742413800000,"open":25.987,"high":25.988,"low":25.971,"close":25.976,"volume":2.992500066757202},{"timestamp":1742413860000,"open":25.983,"high":25.996,"low":25.974,"close":25.992,"volume":2.8987998962402344},{"timestamp":1742413920000,"open":25.992,"high":26.001,"low":25.983,"close":25.998,"volume":0.8820000290870667},{"timestamp":1742413980000,"open":25.997,"high":26.014,"low":25.994,"close":26.003,"volume":1.5170999765396118},{"timestamp":1742414040000,"open":26.003,"high":26.007,"low":25.998,"close":26,"volume":1.3177000284194946},{"timestamp":1742414100000,"open":25.999,"high":26.009,"low":25.991,"close":25.997,"volume":1.7242000102996826},{"timestamp":1742414160000,"open":25.997,"high":26.015,"low":25.984,"close":26.009,"volume":1.6894999742507935},{"timestamp":1742414220000,"open":26.009,"high":26.012,"low":25.988,"close":25.994,"volume":0.9739999771118164},{"timestamp":1742414280000,"open":25.996,"high":26.004,"low":25.991,"close":26,"volume":0.9336000084877014},{"timestamp":1742414340000,"open":25.998,"high":26.004,"low":25.988,"close":25.994,"volume":1.8767999410629272},{"timestamp":1742414400000,"open":25.994,"high":25.994,"low":25.966,"close":25.974,"volume":0.7371000051498413},{"timestamp":1742414460000,"open":25.976,"high":25.977,"low":25.959,"close":25.959,"volume":0.7975999712944031},{"timestamp":1742414520000,"open":25.961,"high":25.965,"low":25.941,"close":25.948,"volume":1.0377999544143677},{"timestamp":1742414580000,"open":25.95,"high":25.96,"low":25.95,"close":25.954,"volume":0.7689999938011169},{"timestamp":1742414640000,"open":25.951,"high":25.954,"low":25.944,"close":25.948,"volume":0.8174999952316284},{"timestamp":1742414700000,"open":25.945,"high":25.948,"low":25.923,"close":25.93,"volume":1.2569999694824219},{"timestamp":1742414760000,"open":25.927,"high":25.934,"low":25.923,"close":25.933,"volume":1.0328999757766724},{"timestamp":1742414820000,"open":25.935,"high":25.947,"low":25.931,"close":25.946,"volume":0.6862000226974487},{"timestamp":1742414880000,"open":25.944,"high":25.947,"low":25.939,"close":25.941,"volume":0.9199000000953674},{"timestamp":1742414940000,"open":25.941,"high":25.955,"low":25.94,"close":25.954,"volume":0.4643999934196472},{"timestamp":1742415000000,"open":25.956,"high":25.977,"low":25.956,"close":25.973,"volume":0.6452000141143799},{"timestamp":1742415060000,"open":25.975,"high":25.991,"low":25.972,"close":25.985,"volume":0.510699987411499},{"timestamp":1742415120000,"open":25.992,"high":25.993,"low":25.981,"close":25.983,"volume":0.7106999754905701},{"timestamp":1742415180000,"open":25.983,"high":25.993,"low":25.983,"close":25.985,"volume":0.3359000086784363},{"timestamp":1742415240000,"open":25.982,"high":25.991,"low":25.979,"close":25.982,"volume":0.9546999931335449},{"timestamp":1742415300000,"open":25.982,"high":25.985,"low":25.978,"close":25.982,"volume":0.5611000061035156},{"timestamp":1742415360000,"open":25.98,"high":25.984,"low":25.978,"close":25.982,"volume":0.4018999934196472},{"timestamp":1742415420000,"open":25.981,"high":25.986,"low":25.98,"close":25.983,"volume":0.5677000284194946},{"timestamp":1742415480000,"open":25.984,"high":25.984,"low":25.974,"close":25.978,"volume":0.39399999380111694},{"timestamp":1742415540000,"open":25.976,"high":25.979,"low":25.969,"close":25.971,"volume":0.42239999771118164},{"timestamp":1742415600000,"open":25.973,"high":25.981,"low":25.97,"close":25.98,"volume":0.2833999991416931},{"timestamp":1742415660000,"open":25.982,"high":25.983,"low":25.973,"close":25.974,"volume":0.24560000002384186},{"timestamp":1742415720000,"open":25.976,"high":25.981,"low":25.972,"close":25.973,"volume":0.29159998893737793},{"timestamp":1742415780000,"open":25.97,"high":25.995,"low":25.969,"close":25.993,"volume":0.7289999723434448},{"timestamp":1742415840000,"open":25.998,"high":26.002,"low":25.991,"close":25.991,"volume":0.42419999837875366},{"timestamp":1742415900000,"open":25.992,"high":25.992,"low":25.986,"close":25.989,"volume":0.6868000030517578},{"timestamp":1742415960000,"open":25.99,"high":25.991,"low":25.985,"close":25.989,"volume":0.5655999779701233},{"timestamp":1742416020000,"open":25.987,"high":25.987,"low":25.983,"close":25.984,"volume":0.3837999999523163},{"timestamp":1742416080000,"open":25.982,"high":25.987,"low":25.982,"close":25.985,"volume":0.5655999779701233},{"timestamp":1742416140000,"open":25.986,"high":25.992,"low":25.983,"close":25.985,"volume":0.8686000108718872},{"timestamp":1742416200000,"open":25.99,"high":25.99,"low":25.978,"close":25.98,"volume":0.5857999920845032},{"timestamp":1742416260000,"open":25.98,"high":25.983,"low":25.975,"close":25.977,"volume":0.8080000281333923},{"timestamp":1742416320000,"open":25.976,"high":25.978,"low":25.958,"close":25.968,"volume":0.7070000171661377},{"timestamp":1742416380000,"open":25.972,"high":25.976,"low":25.97,"close":25.972,"volume":0.5857999920845032},{"timestamp":1742416440000,"open":25.971,"high":25.975,"low":25.965,"close":25.966,"volume":0.5655999779701233},{"timestamp":1742416500000,"open":25.967,"high":25.973,"low":25.967,"close":25.972,"volume":0.5454000234603882},{"timestamp":1742416560000,"open":25.974,"high":25.979,"low":25.968,"close":25.975,"volume":0.7070000171661377},{"timestamp":1742416620000,"open":25.977,"high":25.978,"low":25.971,"close":25.975,"volume":0.7878000140190125},{"timestamp":1742416680000,"open":25.974,"high":25.976,"low":25.97,"close":25.97,"volume":0.9089999794960022},{"timestamp":1742416740000,"open":25.969,"high":25.973,"low":25.967,"close":25.973,"volume":0.40400001406669617},{"timestamp":1742416800000,"open":25.972,"high":25.978,"low":25.972,"close":25.974,"volume":0.24240000545978546},{"timestamp":1742416860000,"open":25.974,"high":25.975,"low":25.969,"close":25.973,"volume":0.26260000467300415},{"timestamp":1742416920000,"open":25.97,"high":25.981,"low":25.97,"close":25.981,"volume":0.46459999680519104},{"timestamp":1742416980000,"open":25.979,"high":25.98,"low":25.973,"close":25.976,"volume":0.40400001406669617},{"timestamp":1742417040000,"open":25.977,"high":25.983,"low":25.977,"close":25.98,"volume":0.3635999858379364},{"timestamp":1742417100000,"open":25.978,"high":25.987,"low":25.977,"close":25.977,"volume":0.6060000061988831},{"timestamp":1742417160000,"open":25.974,"high":25.982,"low":25.974,"close":25.981,"volume":0.5857999920845032},{"timestamp":1742417220000,"open":25.981,"high":26,"low":25.977,"close":26,"volume":0.40400001406669617},{"timestamp":1742417280000,"open":25.999,"high":25.999,"low":25.992,"close":25.997,"volume":0.323199987411499},{"timestamp":1742417340000,"open":25.996,"high":25.996,"low":25.987,"close":25.994,"volume":0.5911999940872192},{"timestamp":1742417400000,"open":25.992,"high":25.996,"low":25.988,"close":25.99,"volume":0.7473999857902527},{"timestamp":1742417460000,"open":25.992,"high":25.998,"low":25.989,"close":25.993,"volume":0.46459999680519104},{"timestamp":1742417520000,"open":25.993,"high":25.996,"low":25.986,"close":25.986,"volume":0.5252000093460083},{"timestamp":1742417580000,"open":25.988,"high":25.989,"low":25.981,"close":25.981,"volume":0.6868000030517578},{"timestamp":1742417640000,"open":25.977,"high":25.985,"low":25.975,"close":25.984,"volume":0.8281999826431274},{"timestamp":1742417700000,"open":25.983,"high":25.988,"low":25.979,"close":25.985,"volume":0.6517999768257141},{"timestamp":1742417760000,"open":25.988,"high":25.995,"low":25.985,"close":25.992,"volume":0.5655999779701233},{"timestamp":1742417820000,"open":25.99,"high":25.991,"low":25.978,"close":25.985,"volume":0.949400007724762},{"timestamp":1742417880000,"open":25.985,"high":25.985,"low":25.976,"close":25.977,"volume":0.9790999889373779},{"timestamp":1742417940000,"open":25.975,"high":25.984,"low":25.91,"close":25.91,"volume":1.0787999629974365},{"timestamp":1742421600000,"open":26.002,"high":26.01,"low":25.969,"close":26.01,"volume":0.11294999718666077},{"timestamp":1742421660000,"open":26.009,"high":26.01,"low":25.973,"close":25.973,"volume":0.1618500053882599},{"timestamp":1742421720000,"open":25.971,"high":26.003,"low":25.961,"close":26.002,"volume":0.25075000524520874},{"timestamp":1742421780000,"open":25.988,"high":26.008,"low":25.988,"close":26.004,"volume":0.060750000178813934},{"timestamp":1742421840000,"open":26.002,"high":26.007,"low":25.992,"close":26.005,"volume":0.17669999599456787},{"timestamp":1742421900000,"open":26.002,"high":26.002,"low":25.782,"close":25.995,"volume":0.21449999511241913},{"timestamp":1742421960000,"open":25.994,"high":26.004,"low":25.989,"close":26.003,"volume":0.7127000093460083},{"timestamp":1742422020000,"open":26.002,"high":26.005,"low":25.996,"close":26.002,"volume":0.5252000093460083},{"timestamp":1742422080000,"open":26.002,"high":26.01,"low":26,"close":26.01,"volume":0.5687000155448914},{"timestamp":1742422140000,"open":26.01,"high":26.014,"low":26.005,"close":26.005,"volume":0.3815999925136566},{"timestamp":1742422200000,"open":26.006,"high":26.007,"low":26.001,"close":26.003,"volume":0.44909998774528503},{"timestamp":1742422260000,"open":26.002,"high":26.003,"low":26.001,"close":26.002,"volume":0.148499995470047},{"timestamp":1742422320000,"open":26.002,"high":26.003,"low":25.998,"close":26.003,"volume":0.21439999341964722},{"timestamp":1742422380000,"open":26.003,"high":26.005,"low":25.999,"close":26.002,"volume":0.295199990272522},{"timestamp":1742422440000,"open":25.999,"high":26.002,"low":25.992,"close":26,"volume":0.21969999372959137},{"timestamp":1742422500000,"open":26,"high":26.012,"low":26,"close":26.001,"volume":0.5799999833106995},{"timestamp":1742422560000,"open":26.002,"high":26.007,"low":25.998,"close":25.998,"volume":0.29679998755455017},{"timestamp":1742422620000,"open":26,"high":26.003,"low":25.996,"close":25.998,"volume":0.364300012588501},{"timestamp":1742422680000,"open":26.002,"high":26.003,"low":25.999,"close":26.003,"volume":0.2888999879360199},{"timestamp":1742422740000,"open":26.007,"high":26.007,"low":25.995,"close":26.004,"volume":0.34389999508857727},{"timestamp":1742422800000,"open":26.004,"high":26.005,"low":26.003,"close":26.003,"volume":0.2563999891281128},{"timestamp":1742422860000,"open":26.004,"high":26.005,"low":25.999,"close":26,"volume":0.26159998774528503},{"timestamp":1742422920000,"open":26,"high":26.005,"low":25.999,"close":26.001,"volume":0.31700000166893005},{"timestamp":1742422980000,"open":25.997,"high":26.001,"low":25.996,"close":26,"volume":0.24560000002384186},{"timestamp":1742423040000,"open":26.001,"high":26.006,"low":25.998,"close":26.005,"volume":0.18199999630451202},{"timestamp":1742423100000,"open":26.005,"high":26.011,"low":26.005,"close":26.008,"volume":0.07959999889135361},{"timestamp":1742423160000,"open":26.009,"high":26.017,"low":26.008,"close":26.013,"volume":0.06880000233650208},{"timestamp":1742423220000,"open":26.017,"high":26.021,"low":26.013,"close":26.021,"volume":0.0917000025510788},{"timestamp":1742423280000,"open":26.019,"high":26.036,"low":26.014,"close":26.015,"volume":0.2842000126838684},{"timestamp":1742423340000,"open":26.015,"high":26.016,"low":26.008,"close":26.016,"volume":0.25600001215934753},{"timestamp":1742423400000,"open":26.017,"high":26.017,"low":25.995,"close":25.997,"volume":0.24819999933242798},{"timestamp":1742423460000,"open":26.002,"high":26.008,"low":26,"close":26.006,"volume":0.1525000035762787},{"timestamp":1742423520000,"open":26.006,"high":26.008,"low":26.003,"close":26.006,"volume":0.20110000669956207},{"timestamp":1742423580000,"open":26.006,"high":26.012,"low":26.006,"close":26.011,"volume":0.05939999967813492},{"timestamp":1742423640000,"open":26.012,"high":26.013,"low":26.011,"close":26.012,"volume":0.05939999967813492},{"timestamp":1742423700000,"open":26.013,"high":26.013,"low":26.011,"close":26.013,"volume":0.19280000030994415},{"timestamp":1742423760000,"open":26.012,"high":26.025,"low":26.011,"close":26.024,"volume":0.6797000169754028},{"timestamp":1742423820000,"open":26.024,"high":26.026,"low":26.019,"close":26.023,"volume":0.542900025844574},{"timestamp":1742423880000,"open":26.023,"high":26.023,"low":26.015,"close":26.015,"volume":0.1817999929189682},{"timestamp":1742423940000,"open":26.015,"high":26.02,"low":26.015,"close":26.015,"volume":0.3635999858379364},{"timestamp":1742424000000,"open":26.016,"high":26.019,"low":26.014,"close":26.015,"volume":0.3635999858379364},{"timestamp":1742424060000,"open":26.016,"high":26.016,"low":26.015,"close":26.016,"volume":0.20200000703334808},{"timestamp":1742424120000,"open":26.017,"high":26.017,"low":26.009,"close":26.012,"volume":0.323199987411499},{"timestamp":1742424180000,"open":26.011,"high":26.012,"low":26.011,"close":26.012,"volume":0.04039999842643738},{"timestamp":1742424240000,"open":26.011,"high":26.013,"low":26.002,"close":26.005,"volume":0.28279998898506165},{"timestamp":1742424300000,"open":26.001,"high":26.008,"low":25.999,"close":26.004,"volume":0.3837999999523163},{"timestamp":1742424360000,"open":26.001,"high":26.005,"low":26,"close":26.001,"volume":0.323199987411499},{"timestamp":1742424420000,"open":25.999,"high":26.001,"low":25.999,"close":25.999,"volume":0.22220000624656677},{"timestamp":1742424480000,"open":25.998,"high":25.999,"low":25.996,"close":25.997,"volume":0.12120000272989273},{"timestamp":1742424540000,"open":25.999,"high":26.003,"low":25.998,"close":26.003,"volume":0.28279998898506165},{"timestamp":1742424600000,"open":26.001,"high":26.006,"low":26,"close":26,"volume":0.3635999858379364},{"timestamp":1742424660000,"open":26.005,"high":26.007,"low":26.003,"close":26.004,"volume":0.323199987411499},{"timestamp":1742424720000,"open":26.005,"high":26.008,"low":26.003,"close":26.008,"volume":0.3837999999523163},{"timestamp":1742424780000,"open":26.007,"high":26.01,"low":26.007,"close":26.009,"volume":0.3635999858379364},{"timestamp":1742424840000,"open":26.008,"high":26.012,"low":26.007,"close":26.011,"volume":0.30300000309944153},{"timestamp":1742424900000,"open":26.014,"high":26.015,"low":26.011,"close":26.013,"volume":0.1817999929189682},{"timestamp":1742424960000,"open":26.011,"high":26.013,"low":26.01,"close":26.011,"volume":0.14139999449253082},{"timestamp":1742425020000,"open":26.011,"high":26.017,"low":26.008,"close":26.015,"volume":0.4296000003814697},{"timestamp":1742425080000,"open":26.012,"high":26.014,"low":26.008,"close":26.013,"volume":0.11339999735355377},{"timestamp":1742425140000,"open":26.012,"high":26.012,"low":26.009,"close":26.009,"volume":0.045899998396635056},{"timestamp":1742425200000,"open":26.011,"high":26.011,"low":25.995,"close":26.001,"volume":0.17010000348091125},{"timestamp":1742425260000,"open":26.001,"high":26.003,"low":25.999,"close":25.999,"volume":0.06750000268220901},{"timestamp":1742425320000,"open":26,"high":26.001,"low":25.997,"close":25.997,"volume":0.07289999723434448},{"timestamp":1742425380000,"open":25.998,"high":26.001,"low":25.997,"close":25.998,"volume":0.035100001841783524},{"timestamp":1742425440000,"open":25.999,"high":25.999,"low":25.99,"close":25.996,"volume":0.08100000023841858},{"timestamp":1742425500000,"open":25.993,"high":25.996,"low":25.989,"close":25.989,"volume":0.07020000368356705},{"timestamp":1742425560000,"open":25.989,"high":25.995,"low":25.988,"close":25.995,"volume":0.16200000047683716},{"timestamp":1742425620000,"open":25.996,"high":26,"low":25.995,"close":25.996,"volume":0.04320000112056732},{"timestamp":1742425680000,"open":25.995,"high":25.995,"low":25.993,"close":25.993,"volume":0.027000000700354576},{"timestamp":1742425740000,"open":25.994,"high":25.994,"low":25.989,"close":25.993,"volume":0.07020000368356705},{"timestamp":1742425800000,"open":25.994,"high":25.998,"low":25.994,"close":25.996,"volume":0.24779999256134033},{"timestamp":1742425860000,"open":25.999,"high":25.999,"low":25.995,"close":25.996,"volume":0.26260000467300415},{"timestamp":1742425920000,"open":25.995,"high":25.995,"low":25.994,"close":25.995,"volume":0.08079999685287476},{"timestamp":1742425980000,"open":25.996,"high":25.998,"low":25.996,"close":25.998,"volume":0.1615999937057495},{"timestamp":1742426040000,"open":25.997,"high":25.997,"low":25.992,"close":25.995,"volume":0.28279998898506165},{"timestamp":1742426100000,"open":25.997,"high":25.997,"low":25.995,"close":25.997,"volume":0.3635999858379364},{"timestamp":1742426160000,"open":25.993,"high":25.997,"low":25.993,"close":25.994,"volume":0.24240000545978546},{"timestamp":1742426220000,"open":25.99,"high":26.001,"low":25.99,"close":26.001,"volume":0.14139999449253082},{"timestamp":1742426280000,"open":26,"high":26.003,"low":25.997,"close":26.002,"volume":0.323199987411499},{"timestamp":1742426340000,"open":26.004,"high":26.014,"low":26.004,"close":26.013,"volume":0.3434000015258789},{"timestamp":1742426400000,"open":26.013,"high":26.015,"low":26.01,"close":26.015,"volume":0.19259999692440033},{"timestamp":1742426460000,"open":26.015,"high":26.015,"low":26.009,"close":26.009,"volume":0.14139999449253082},{"timestamp":1742426520000,"open":26.011,"high":26.015,"low":26.009,"close":26.015,"volume":0.351500004529953},{"timestamp":1742426580000,"open":26.013,"high":26.021,"low":26.009,"close":26.02,"volume":0.46459999680519104},{"timestamp":1742426640000,"open":26.021,"high":26.025,"low":26.019,"close":26.024,"volume":0.20200000703334808},{"timestamp":1742426700000,"open":26.024,"high":26.025,"low":26.022,"close":26.022,"volume":0.22220000624656677},{"timestamp":1742426760000,"open":26.029,"high":26.034,"low":26.027,"close":26.028,"volume":0.26260000467300415},{"timestamp":1742426820000,"open":26.028,"high":26.028,"low":26.025,"close":26.028,"volume":0.14139999449253082},{"timestamp":1742426880000,"open":26.025,"high":26.029,"low":26.025,"close":26.028,"volume":0.1859000027179718},{"timestamp":1742426940000,"open":26.026,"high":26.032,"low":26.026,"close":26.028,"volume":0.26260000467300415},{"timestamp":1742427000000,"open":26.03,"high":26.032,"low":26.026,"close":26.026,"volume":0.3635999858379364},{"timestamp":1742427060000,"open":26.027,"high":26.032,"low":26.025,"close":26.026,"volume":0.46459999680519104},{"timestamp":1742427120000,"open":26.027,"high":26.03,"low":26.027,"close":26.027,"volume":0.7271999716758728},{"timestamp":1742427180000,"open":26.021,"high":26.032,"low":26.021,"close":26.032,"volume":0.323199987411499},{"timestamp":1742427240000,"open":26.034,"high":26.034,"low":26.021,"close":26.029,"volume":0.42419999837875366},{"timestamp":1742427300000,"open":26.03,"high":26.031,"low":26.03,"close":26.031,"volume":0.10100000351667404},{"timestamp":1742427360000,"open":26.026,"high":26.027,"low":26.022,"close":26.025,"volume":0.34880000352859497},{"timestamp":1742427420000,"open":26.027,"high":26.031,"low":26.025,"close":26.028,"volume":0.26260000467300415},{"timestamp":1742427480000,"open":26.026,"high":26.032,"low":26.025,"close":26.032,"volume":0.2061000019311905},{"timestamp":1742427540000,"open":26.031,"high":26.032,"low":26.027,"close":26.031,"volume":0.2303999960422516},{"timestamp":1742427600000,"open":26.032,"high":26.033,"low":26.026,"close":26.03,"volume":0.33550000190734863},{"timestamp":1742427660000,"open":26.032,"high":26.038,"low":26.032,"close":26.036,"volume":0.1817999929189682},{"timestamp":1742427720000,"open":26.041,"high":26.041,"low":26.033,"close":26.034,"volume":0.30300000309944153},{"timestamp":1742427780000,"open":26.032,"high":26.036,"low":26.032,"close":26.034,"volume":0.40400001406669617},{"timestamp":1742427840000,"open":26.034,"high":26.039,"low":26.033,"close":26.035,"volume":0.46459999680519104},{"timestamp":1742427900000,"open":26.034,"high":26.038,"low":26.033,"close":26.038,"volume":0.3434000015258789},{"timestamp":1742427960000,"open":26.039,"high":26.039,"low":26.033,"close":26.035,"volume":0.593999981880188},{"timestamp":1742428020000,"open":26.033,"high":26.039,"low":26.033,"close":26.039,"volume":0.4848000109195709},{"timestamp":1742428080000,"open":26.038,"high":26.044,"low":26.036,"close":26.043,"volume":0.3837999999523163},{"timestamp":1742428140000,"open":26.043,"high":26.046,"low":26.042,"close":26.045,"volume":0.323199987411499},{"timestamp":1742428200000,"open":26.04,"high":26.043,"low":26.04,"close":26.04,"volume":0.1817999929189682},{"timestamp":1742428260000,"open":26.04,"high":26.04,"low":26.03,"close":26.038,"volume":0.5655999779701233},{"timestamp":1742428320000,"open":26.041,"high":26.05,"low":26.041,"close":26.046,"volume":0.42419999837875366},{"timestamp":1742428380000,"open":26.048,"high":26.048,"low":26.043,"close":26.043,"volume":0.28690001368522644},{"timestamp":1742428440000,"open":26.044,"high":26.048,"low":26.039,"close":26.043,"volume":0.4296000003814697},{"timestamp":1742428500000,"open":26.045,"high":26.046,"low":26.04,"close":26.046,"volume":0.28279998898506165},{"timestamp":1742428560000,"open":26.047,"high":26.049,"low":26.04,"close":26.048,"volume":0.40400001406669617},{"timestamp":1742428620000,"open":26.048,"high":26.056,"low":26.047,"close":26.055,"volume":0.323199987411499},{"timestamp":1742428680000,"open":26.054,"high":26.056,"low":26.05,"close":26.052,"volume":0.34880000352859497},{"timestamp":1742428740000,"open":26.051,"high":26.052,"low":26.05,"close":26.051,"volume":0.3434000015258789}]