[{"timestamp":1742371200000,"open":24.986,"high":25.157,"low":24.986,"close":25.055,"volume":4.510000228881836},{"timestamp":1742371260000,"open":25.067,"high":25.087,"low":24.947,"close":24.966,"volume":8.199999809265137},{"timestamp":1742371320000,"open":24.985,"high":25.097,"low":24.984,"close":25.097,"volume":9.845219612121582},{"timestamp":1742371380000,"open":25.105,"high":25.129,"low":25.085,"close":25.085,"volume":5.329999923706055},{"timestamp":1742371440000,"open":25.089,"high":25.192,"low":25.089,"close":25.182,"volume":7.797830104827881},{"timestamp":1742371500000,"open":25.192,"high":25.223,"low":25.157,"close":25.169,"volume":12.71522045135498},{"timestamp":1742371560000,"open":25.159,"high":25.293,"low":25.159,"close":25.246,"volume":7.800439834594727},{"timestamp":1742371620000,"open":25.235,"high":25.262,"low":25.217,"close":25.234,"volume":7.380000114440918},{"timestamp":1742371680000,"open":25.227,"high":25.342,"low":25.224,"close":25.342,"volume":3.2799999713897705},{"timestamp":1742371740000,"open":25.332,"high":25.332,"low":25.295,"close":25.304,"volume":3.2799999713897705},{"timestamp":1742371800000,"open":25.295,"high":25.295,"low":25.206,"close":25.206,"volume":4.099999904632568},{"timestamp":1742371860000,"open":25.215,"high":25.215,"low":25.183,"close":25.205,"volume":4.099999904632568},{"timestamp":1742371920000,"open":25.199,"high":25.245,"low":25.152,"close":25.235,"volume":6.559999942779541},{"timestamp":1742371980000,"open":25.233,"high":25.273,"low":25.233,"close":25.272,"volume":2.869999885559082},{"timestamp":1742372040000,"open":25.273,"high":25.315,"low":25.266,"close":25.315,"volume":6.96999979019165},{"timestamp":1742372100000,"open":25.295,"high":25.303,"low":25.255,"close":25.272,"volume":5.745220184326172},{"timestamp":1742372160000,"open":25.277,"high":25.287,"low":25.257,"close":25.272,"volume":2.4600000381469727},{"timestamp":1742372220000,"open":25.259,"high":25.259,"low":25.187,"close":25.207,"volume":4.099999904632568},{"timestamp":1742372280000,"open":25.196,"high":25.209,"low":25.143,"close":25.209,"volume":6.559999942779541},{"timestamp":1742372340000,"open":25.204,"high":25.204,"low":25.105,"close":25.119,"volume":8.199999809265137},{"timestamp":1742372400000,"open":25.112,"high":25.122,"low":25.105,"close":25.122,"volume":3.690000057220459},{"timestamp":1742372460000,"open":25.115,"high":25.133,"low":25.115,"close":25.133,"volume":0.8199999928474426},{"timestamp":1742372520000,"open":25.133,"high":25.156,"low":25.133,"close":25.156,"volume":2.049999952316284},{"timestamp":1742372580000,"open":25.152,"high":25.156,"low":25.145,"close":25.149,"volume":2.049999952316284},{"timestamp":1742372640000,"open":25.144,"high":25.184,"low":25.134,"close":25.153,"volume":4.920000076293945},{"timestamp":1742372700000,"open":25.156,"high":25.186,"low":25.113,"close":25.113,"volume":5.329999923706055},{"timestamp":1742372760000,"open":25.139,"high":25.139,"low":25.107,"close":25.114,"volume":3.690000057220459},{"timestamp":1742372820000,"open":25.113,"high":25.115,"low":25.093,"close":25.097,"volume":3.5952200889587402},{"timestamp":1742372880000,"open":25.094,"high":25.094,"low":25.056,"close":25.067,"volume":3.5899999141693115},{"timestamp":1742372940000,"open":25.085,"high":25.126,"low":25.083,"close":25.112,"volume":6.155220031738281},{"timestamp":1742373000000,"open":25.123,"high":25.186,"low":25.112,"close":25.153,"volume":9.020000457763672},{"timestamp":1742373060000,"open":25.169,"high":25.169,"low":25.139,"close":25.139,"volume":2.049999952316284},{"timestamp":1742373120000,"open":25.126,"high":25.135,"low":25.112,"close":25.124,"volume":1.6399999856948853},{"timestamp":1742373180000,"open":25.137,"high":25.137,"low":25.129,"close":25.134,"volume":1.2300000190734863},{"timestamp":1742373240000,"open":25.143,"high":25.143,"low":25.113,"close":25.123,"volume":1.2300000190734863},{"timestamp":1742373300000,"open":25.112,"high":25.149,"low":25.112,"close":25.139,"volume":7.28000020980835},{"timestamp":1742373360000,"open":25.133,"high":25.172,"low":25.133,"close":25.172,"volume":2.869999885559082},{"timestamp":1742373420000,"open":25.166,"high":25.169,"low":25.133,"close":25.162,"volume":6.150000095367432},{"timestamp":1742373480000,"open":25.165,"high":25.165,"low":25.155,"close":25.155,"volume":1.2300000190734863},{"timestamp":1742373540000,"open":25.153,"high":25.187,"low":25.113,"close":25.113,"volume":5.739999771118164},{"timestamp":1742373600000,"open":25.139,"high":25.145,"low":25.126,"close":25.135,"volume":2.4600000381469727},{"timestamp":1742373660000,"open":25.147,"high":25.147,"low":25.114,"close":25.117,"volume":3.690000057220459},{"timestamp":1742373720000,"open":25.114,"high":25.139,"low":25.094,"close":25.139,"volume":2.869999885559082},{"timestamp":1742373780000,"open":25.125,"high":25.144,"low":25.113,"close":25.135,"volume":4.510000228881836},{"timestamp":1742373840000,"open":25.146,"high":25.146,"low":25.132,"close":25.133,"volume":2.4600000381469727},{"timestamp":1742373900000,"open":25.116,"high":25.137,"low":25.116,"close":25.123,"volume":3.690000057220459},{"timestamp":1742373960000,"open":25.137,"high":25.169,"low":25.127,"close":25.146,"volume":6.96999979019165},{"timestamp":1742374020000,"open":25.155,"high":25.157,"low":25.134,"close":25.149,"volume":3.6952199935913086},{"timestamp":1742374080000,"open":25.129,"high":25.134,"low":24.996,"close":24.996,"volume":7.382609844207764},{"timestamp":1742374140000,"open":24.985,"high":25.009,"low":24.985,"close":25.006,"volume":2.872610092163086},{"timestamp":1742374200000,"open":25.006,"high":25.043,"low":24.995,"close":25.033,"volume":5.745220184326172},{"timestamp":1742374260000,"open":25.039,"high":25.039,"low":25.002,"close":25.002,"volume":2.4600000381469727},{"timestamp":1742374320000,"open":24.994,"high":24.994,"low":24.965,"close":24.966,"volume":2.4600000381469727},{"timestamp":1742374380000,"open":24.975,"high":24.997,"low":24.946,"close":24.972,"volume":8.199999809265137},{"timestamp":1742374440000,"open":24.976,"high":25.017,"low":24.974,"close":25.017,"volume":3.690000057220459},{"timestamp":1742374500000,"open":25.007,"high":25.026,"low":24.982,"close":25.012,"volume":8.515219688415527},{"timestamp":1742374560000,"open":25.017,"high":25.017,"low":25.017,"close":25.017,"volume":0.4099999964237213},{"timestamp":1742374620000,"open":25.016,"high":25.036,"low":24.982,"close":25.036,"volume":3.2799999713897705},{"timestamp":1742374680000,"open":25.013,"high":25.059,"low":25.013,"close":25.047,"volume":3.2799999713897705},{"timestamp":1742374740000,"open":25.037,"high":25.047,"low":24.974,"close":24.974,"volume":6.150000095367432},{"timestamp":1742374800000,"open":24.974,"high":24.974,"low":24.943,"close":24.953,"volume":4.920000076293945},{"timestamp":1742374860000,"open":24.967,"high":24.969,"low":24.866,"close":24.866,"volume":9.020000457763672},{"timestamp":1742374920000,"open":24.872,"high":24.889,"low":24.853,"close":24.883,"volume":6.150000095367432},{"timestamp":1742375040000,"open":24.909,"high":24.909,"low":24.883,"close":24.897,"volume":1.6399999856948853},{"timestamp":1742375100000,"open":24.893,"high":24.893,"low":24.855,"close":24.856,"volume":4.099999904632568},{"timestamp":1742375160000,"open":24.846,"high":24.846,"low":24.846,"close":24.846,"volume":0.4099999964237213},{"timestamp":1742375220000,"open":24.864,"high":24.885,"low":24.842,"close":24.874,"volume":7.380000114440918},{"timestamp":1742375280000,"open":24.874,"high":24.895,"low":24.864,"close":24.884,"volume":5.329999923706055},{"timestamp":1742375340000,"open":24.887,"high":24.905,"low":24.875,"close":24.905,"volume":3.690000057220459},{"timestamp":1742375400000,"open":24.887,"high":24.906,"low":24.887,"close":24.892,"volume":1.2300000190734863},{"timestamp":1742375460000,"open":24.892,"high":24.915,"low":24.886,"close":24.915,"volume":4.099999904632568},{"timestamp":1742375520000,"open":24.897,"high":24.899,"low":24.847,"close":24.857,"volume":5.329999923706055},{"timestamp":1742375580000,"open":24.849,"high":24.856,"low":24.814,"close":24.816,"volume":7.789999961853027},{"timestamp":1742375640000,"open":24.803,"high":24.824,"low":24.803,"close":24.816,"volume":2.049999952316284},{"timestamp":1742375700000,"open":24.807,"high":24.813,"low":24.783,"close":24.794,"volume":2.049999952316284},{"timestamp":1742375760000,"open":24.784,"high":24.805,"low":24.762,"close":24.794,"volume":5.747829914093018},{"timestamp":1742375820000,"open":24.804,"high":24.837,"low":24.803,"close":24.827,"volume":4.510000228881836},{"timestamp":1742375880000,"open":24.827,"high":24.849,"low":24.822,"close":24.849,"volume":3.6952199935913086},{"timestamp":1742375940000,"open":24.834,"high":24.839,"low":24.822,"close":24.823,"volume":2.869999885559082},{"timestamp":1742376000000,"open":24.827,"high":24.827,"low":24.804,"close":24.804,"volume":2.049999952316284},{"timestamp":1742376060000,"open":24.792,"high":24.792,"low":24.742,"close":24.753,"volume":4.5152201652526855},{"timestamp":1742376120000,"open":24.743,"high":24.785,"low":24.743,"close":24.775,"volume":4.099999904632568},{"timestamp":1742376180000,"open":24.795,"high":24.796,"low":24.773,"close":24.792,"volume":2.869999885559082},{"timestamp":1742376240000,"open":24.777,"high":24.777,"low":24.777,"close":24.777,"volume":0.4099999964237213},{"timestamp":1742376300000,"open":24.793,"high":24.826,"low":24.787,"close":24.825,"volume":3.6952199935913086},{"timestamp":1742376360000,"open":24.804,"high":24.815,"low":24.802,"close":24.813,"volume":2.4600000381469727},{"timestamp":1742376420000,"open":24.803,"high":24.829,"low":24.803,"close":24.816,"volume":1.2300000190734863},{"timestamp":1742376480000,"open":24.824,"high":24.845,"low":24.824,"close":24.845,"volume":2.4600000381469727},{"timestamp":1742376540000,"open":24.834,"high":24.834,"low":24.825,"close":24.832,"volume":1.2300000190734863},{"timestamp":1742376600000,"open":24.859,"high":24.859,"low":24.857,"close":24.859,"volume":1.2300000190734863},{"timestamp":1742376660000,"open":24.855,"high":24.874,"low":24.855,"close":24.869,"volume":4.099999904632568},{"timestamp":1742376720000,"open":24.874,"high":24.899,"low":24.863,"close":24.867,"volume":4.920000076293945},{"timestamp":1742376780000,"open":24.877,"high":24.877,"low":24.855,"close":24.855,"volume":2.049999952316284},{"timestamp":1742376840000,"open":24.865,"high":24.865,"low":24.845,"close":24.856,"volume":0.825219988822937},{"timestamp":1742376900000,"open":24.853,"high":24.853,"low":24.845,"close":24.845,"volume":0.8199999928474426},{"timestamp":1742376960000,"open":24.849,"high":24.849,"low":24.836,"close":24.836,"volume":0.8199999928474426},{"timestamp":1742377020000,"open":24.846,"high":24.849,"low":24.824,"close":24.824,"volume":4.510000228881836},{"timestamp":1742377080000,"open":24.822,"high":24.846,"low":24.822,"close":24.824,"volume":3.690000057220459},{"timestamp":1742377140000,"open":24.827,"high":24.833,"low":24.792,"close":24.822,"volume":5.739999771118164},{"timestamp":1742377200000,"open":24.819,"high":24.833,"low":24.819,"close":24.829,"volume":1.2300000190734863},{"timestamp":1742377260000,"open":24.832,"high":24.832,"low":24.823,"close":24.829,"volume":2.869999885559082},{"timestamp":1742377320000,"open":24.823,"high":24.827,"low":24.803,"close":24.803,"volume":3.690000057220459},{"timestamp":1742377380000,"open":24.814,"high":24.825,"low":24.812,"close":24.813,"volume":2.4600000381469727},{"timestamp":1742377440000,"open":24.819,"high":24.829,"low":24.804,"close":24.829,"volume":3.2799999713897705},{"timestamp":1742377500000,"open":24.813,"high":24.816,"low":24.803,"close":24.805,"volume":2.049999952316284},{"timestamp":1742377560000,"open":24.812,"high":24.863,"low":24.812,"close":24.847,"volume":3.28521990776062},{"timestamp":1742377620000,"open":24.832,"high":24.839,"low":24.827,"close":24.832,"volume":3.690000057220459},{"timestamp":1742377680000,"open":24.835,"high":24.845,"low":24.822,"close":24.832,"volume":5.329999923706055},{"timestamp":1742377740000,"open":24.849,"high":24.849,"low":24.833,"close":24.833,"volume":2.4600000381469727},{"timestamp":1742377800000,"open":24.836,"high":24.845,"low":24.836,"close":24.842,"volume":2.049999952316284},{"timestamp":1742377860000,"open":24.832,"high":24.869,"low":24.832,"close":24.839,"volume":3.6952199935913086},{"timestamp":1742377920000,"open":24.847,"high":24.905,"low":24.847,"close":24.892,"volume":3.28521990776062},{"timestamp":1742377980000,"open":24.903,"high":24.945,"low":24.883,"close":24.923,"volume":8.920000076293945},{"timestamp":1742378040000,"open":24.933,"high":24.989,"low":24.933,"close":24.967,"volume":6.150000095367432},{"timestamp":1742378100000,"open":24.963,"high":24.963,"low":24.906,"close":24.945,"volume":6.565219879150391},{"timestamp":1742378160000,"open":24.939,"high":24.946,"low":24.922,"close":24.923,"volume":3.690000057220459},{"timestamp":1742378220000,"open":24.934,"high":24.945,"low":24.923,"close":24.944,"volume":4.510000228881836},{"timestamp":1742378280000,"open":24.932,"high":24.932,"low":24.912,"close":24.913,"volume":2.4600000381469727},{"timestamp":1742378340000,"open":24.906,"high":24.914,"low":24.904,"close":24.906,"volume":1.6399999856948853},{"timestamp":1742378400000,"open":24.917,"high":24.923,"low":24.886,"close":24.909,"volume":6.050000190734863},{"timestamp":1742378460000,"open":24.905,"high":24.925,"low":24.905,"close":24.914,"volume":2.4600000381469727},{"timestamp":1742378520000,"open":24.924,"high":24.937,"low":24.919,"close":24.935,"volume":2.869999885559082},{"timestamp":1742378580000,"open":24.949,"high":24.965,"low":24.943,"close":24.947,"volume":2.4652199745178223},{"timestamp":1742378640000,"open":24.956,"high":24.956,"low":24.946,"close":24.947,"volume":1.6452200412750244},{"timestamp":1742378700000,"open":24.955,"high":24.969,"low":24.945,"close":24.947,"volume":2.869999885559082},{"timestamp":1742378760000,"open":24.955,"high":25.003,"low":24.954,"close":25.003,"volume":3.2799999713897705},{"timestamp":1742378820000,"open":24.982,"high":25.007,"low":24.982,"close":24.997,"volume":1.6399999856948853},{"timestamp":1742378880000,"open":25.005,"high":25.005,"low":24.999,"close":24.999,"volume":1.2300000190734863},{"timestamp":1742378940000,"open":24.992,"high":24.999,"low":24.992,"close":24.993,"volume":1.6399999856948853},{"timestamp":1742379000000,"open":25.005,"high":25.017,"low":24.989,"close":24.999,"volume":4.105219841003418},{"timestamp":1742379060000,"open":25.005,"high":25.006,"low":24.985,"close":25.004,"volume":4.510000228881836},{"timestamp":1742379120000,"open":25.009,"high":25.009,"low":24.992,"close":25.009,"volume":2.055219888687134},{"timestamp":1742379180000,"open":24.992,"high":25.024,"low":24.992,"close":25.015,"volume":2.049999952316284},{"timestamp":1742379240000,"open":25.002,"high":25.044,"low":25.002,"close":25.026,"volume":4.510000228881836},{"timestamp":1742379300000,"open":25.036,"high":25.036,"low":25.015,"close":25.019,"volume":1.6399999856948853},{"timestamp":1742379360000,"open":24.996,"high":24.996,"low":24.993,"close":24.993,"volume":0.8199999928474426},{"timestamp":1742379420000,"open":25.002,"high":25.036,"low":24.994,"close":25.036,"volume":4.5152201652526855},{"timestamp":1742379480000,"open":25.047,"high":25.047,"low":25.003,"close":25.024,"volume":4.920000076293945},{"timestamp":1742379540000,"open":25.026,"high":25.026,"low":25.014,"close":25.015,"volume":1.1299999952316284},{"timestamp":1742379600000,"open":24.997,"high":25.036,"low":24.996,"close":25.017,"volume":7.380000114440918},{"timestamp":1742379660000,"open":25.029,"high":25.029,"low":25.007,"close":25.024,"volume":4.099999904632568},{"timestamp":1742379720000,"open":25.022,"high":25.033,"low":25.003,"close":25.003,"volume":2.869999885559082},{"timestamp":1742379780000,"open":25.029,"high":25.029,"low":24.992,"close":25.004,"volume":3.5952200889587402},{"timestamp":1742379840000,"open":24.987,"high":24.997,"low":24.986,"close":24.986,"volume":2.4600000381469727},{"timestamp":1742379900000,"open":24.997,"high":25.037,"low":24.992,"close":24.999,"volume":4.099999904632568},{"timestamp":1742379960000,"open":24.992,"high":25.009,"low":24.992,"close":24.997,"volume":4.925220012664795},{"timestamp":1742380020000,"open":24.996,"high":25.007,"low":24.996,"close":25.007,"volume":2.049999952316284},{"timestamp":1742380080000,"open":24.997,"high":25.007,"low":24.997,"close":25.007,"volume":1.2300000190734863},{"timestamp":1742380140000,"open":24.993,"high":25.006,"low":24.993,"close":25.006,"volume":0.8199999928474426},{"timestamp":1742380200000,"open":25.005,"high":25.014,"low":24.994,"close":25.014,"volume":2.4600000381469727},{"timestamp":1742380260000,"open":25.024,"high":25.024,"low":25.012,"close":25.012,"volume":0.8199999928474426},{"timestamp":1742380320000,"open":25.017,"high":25.017,"low":25.005,"close":25.005,"volume":1.2300000190734863},{"timestamp":1742380380000,"open":24.994,"high":24.994,"low":24.983,"close":24.983,"volume":0.8199999928474426},{"timestamp":1742380440000,"open":25.007,"high":25.007,"low":24.993,"close":24.993,"volume":0.8199999928474426},{"timestamp":1742380500000,"open":25.007,"high":25.015,"low":24.996,"close":25.013,"volume":2.049999952316284},{"timestamp":1742380560000,"open":24.996,"high":25.023,"low":24.996,"close":25.023,"volume":2.049999952316284},{"timestamp":1742380620000,"open":25.026,"high":25.026,"low":25.026,"close":25.026,"volume":1.2300000190734863},{"timestamp":1742380680000,"open":25.023,"high":25.023,"low":25.002,"close":25.016,"volume":1.6399999856948853},{"timestamp":1742380740000,"open":25.013,"high":25.042,"low":25.005,"close":25.013,"volume":3.690000057220459},{"timestamp":1742380800000,"open":25.014,"high":25.032,"low":25.004,"close":25.015,"volume":3.690000057220459},{"timestamp":1742380860000,"open":25.023,"high":25.023,"low":24.993,"close":25.009,"volume":2.4652199745178223},{"timestamp":1742380920000,"open":24.992,"high":25.016,"low":24.992,"close":24.995,"volume":2.4652199745178223},{"timestamp":1742380980000,"open":24.982,"high":24.999,"low":24.982,"close":24.999,"volume":1.2300000190734863},{"timestamp":1742381040000,"open":24.989,"high":24.989,"low":24.942,"close":24.957,"volume":2.869999885559082},{"timestamp":1742381100000,"open":24.969,"high":24.986,"low":24.962,"close":24.973,"volume":2.049999952316284},{"timestamp":1742381160000,"open":24.962,"high":24.979,"low":24.954,"close":24.959,"volume":2.049999952316284},{"timestamp":1742381220000,"open":24.976,"high":24.996,"low":24.956,"close":24.996,"volume":4.099999904632568},{"timestamp":1742381280000,"open":25.009,"high":25.026,"low":25.009,"close":25.017,"volume":2.049999952316284},{"timestamp":1742381340000,"open":25.009,"high":25.009,"low":24.994,"close":24.997,"volume":1.2300000190734863},{"timestamp":1742381400000,"open":25.002,"high":25.007,"low":24.999,"close":24.999,"volume":1.6399999856948853},{"timestamp":1742381520000,"open":25.003,"high":25.003,"low":24.973,"close":24.973,"volume":1.2300000190734863},{"timestamp":1742381640000,"open":24.974,"high":24.974,"low":24.974,"close":24.974,"volume":0.4099999964237213},{"timestamp":1742381700000,"open":24.955,"high":24.976,"low":24.954,"close":24.954,"volume":1.2300000190734863},{"timestamp":1742381760000,"open":24.953,"high":24.974,"low":24.953,"close":24.966,"volume":2.869999885559082},{"timestamp":1742381820000,"open":24.967,"high":24.967,"low":24.955,"close":24.955,"volume":0.8199999928474426},{"timestamp":1742381880000,"open":24.966,"high":24.989,"low":24.966,"close":24.974,"volume":5.230000019073486},{"timestamp":1742381940000,"open":24.977,"high":24.982,"low":24.975,"close":24.979,"volume":1.6399999856948853},{"timestamp":1742382000000,"open":24.995,"high":25.007,"low":24.986,"close":25.007,"volume":2.055219888687134},{"timestamp":1742382060000,"open":24.986,"high":25.006,"low":24.985,"close":24.999,"volume":2.869999885559082},{"timestamp":1742382120000,"open":24.997,"high":25.019,"low":24.996,"close":25.017,"volume":3.2799999713897705},{"timestamp":1742382180000,"open":25.017,"high":25.032,"low":25.013,"close":25.032,"volume":2.4600000381469727},{"timestamp":1742382240000,"open":25.035,"high":25.055,"low":25.025,"close":25.033,"volume":3.6952199935913086},{"timestamp":1742382300000,"open":25.037,"high":25.037,"low":25.037,"close":25.037,"volume":0.4099999964237213},{"timestamp":1742382360000,"open":25.013,"high":25.013,"low":24.992,"close":24.992,"volume":1.2300000190734863},{"timestamp":1742382420000,"open":25.007,"high":25.007,"low":24.992,"close":24.992,"volume":1.2300000190734863},{"timestamp":1742382540000,"open":24.995,"high":24.999,"low":24.995,"close":24.999,"volume":0.8199999928474426},{"timestamp":1742382600000,"open":24.984,"high":24.989,"low":24.966,"close":24.966,"volume":1.6399999856948853},{"timestamp":1742382660000,"open":24.977,"high":25.006,"low":24.975,"close":24.983,"volume":2.049999952316284},{"timestamp":1742382720000,"open":24.984,"high":24.984,"low":24.977,"close":24.977,"volume":0.8199999928474426},{"timestamp":1742382780000,"open":24.974,"high":25.015,"low":24.974,"close":25.002,"volume":2.049999952316284},{"timestamp":1742382840000,"open":25.007,"high":25.019,"low":24.995,"close":24.995,"volume":4.920000076293945},{"timestamp":1742382900000,"open":25.016,"high":25.016,"low":25.002,"close":25.016,"volume":2.049999952316284},{"timestamp":1742382960000,"open":25.013,"high":25.015,"low":24.977,"close":24.977,"volume":3.5899999141693115},{"timestamp":1742383020000,"open":24.987,"high":24.996,"low":24.972,"close":24.977,"volume":4.105219841003418},{"timestamp":1742383080000,"open":24.964,"high":24.965,"low":24.952,"close":24.952,"volume":1.6399999856948853},{"timestamp":1742383200000,"open":24.944,"high":24.949,"low":24.944,"close":24.949,"volume":0.8199999928474426},{"timestamp":1742383440000,"open":24.932,"high":24.937,"low":24.915,"close":24.933,"volume":2.4600000381469727},{"timestamp":1742383500000,"open":24.943,"high":24.975,"low":24.942,"close":24.969,"volume":2.869999885559082},{"timestamp":1742383560000,"open":24.973,"high":24.979,"low":24.964,"close":24.966,"volume":1.6399999856948853},{"timestamp":1742383620000,"open":24.976,"high":24.976,"low":24.976,"close":24.976,"volume":0.4099999964237213},{"timestamp":1742383680000,"open":24.963,"high":24.963,"low":24.963,"close":24.963,"volume":0.4099999964237213},{"timestamp":1742383740000,"open":24.952,"high":24.963,"low":24.952,"close":24.963,"volume":0.8199999928474426},{"timestamp":1742383800000,"open":24.964,"high":24.976,"low":24.952,"close":24.957,"volume":2.869999885559082},{"timestamp":1742383860000,"open":24.969,"high":24.969,"low":24.964,"close":24.966,"volume":1.2300000190734863},{"timestamp":1742383920000,"open":24.964,"high":24.974,"low":24.956,"close":24.969,"volume":2.049999952316284},{"timestamp":1742383980000,"open":24.957,"high":24.967,"low":24.939,"close":24.949,"volume":3.5899999141693115},{"timestamp":1742384040000,"open":24.949,"high":24.966,"low":24.942,"close":24.966,"volume":6.152609825134277},{"timestamp":1742384100000,"open":24.956,"high":24.967,"low":24.942,"close":24.962,"volume":3.690000057220459},{"timestamp":1742384160000,"open":24.967,"high":24.967,"low":24.944,"close":24.956,"volume":2.869999885559082},{"timestamp":1742384220000,"open":24.943,"high":24.973,"low":24.943,"close":24.973,"volume":1.6399999856948853},{"timestamp":1742384280000,"open":24.985,"high":24.985,"low":24.957,"close":24.979,"volume":2.869999885559082},{"timestamp":1742384340000,"open":24.942,"high":24.962,"low":24.932,"close":24.932,"volume":4.5152201652526855},{"timestamp":1742384400000,"open":24.955,"high":24.985,"low":24.945,"close":24.955,"volume":4.510000228881836},{"timestamp":1742384460000,"open":24.952,"high":24.963,"low":24.945,"close":24.963,"volume":1.2300000190734863},{"timestamp":1742384520000,"open":24.966,"high":24.967,"low":24.953,"close":24.967,"volume":1.6399999856948853},{"timestamp":1742384580000,"open":24.966,"high":24.985,"low":24.966,"close":24.974,"volume":2.4600000381469727},{"timestamp":1742384700000,"open":24.974,"high":24.977,"low":24.974,"close":24.977,"volume":0.8199999928474426},{"timestamp":1742384760000,"open":24.986,"high":24.987,"low":24.974,"close":24.987,"volume":1.6399999856948853},{"timestamp":1742384820000,"open":24.982,"high":24.997,"low":24.982,"close":24.997,"volume":1.6399999856948853},{"timestamp":1742384880000,"open":24.982,"high":24.982,"low":24.982,"close":24.982,"volume":0.4099999964237213},{"timestamp":1742384940000,"open":24.979,"high":24.982,"low":24.956,"close":24.972,"volume":4.099999904632568},{"timestamp":1742385000000,"open":24.963,"high":24.964,"low":24.954,"close":24.964,"volume":1.6399999856948853},{"timestamp":1742385060000,"open":24.979,"high":24.979,"low":24.956,"close":24.973,"volume":1.6399999856948853},{"timestamp":1742385120000,"open":24.955,"high":24.955,"low":24.944,"close":24.944,"volume":1.2300000190734863},{"timestamp":1742385180000,"open":24.962,"high":24.979,"low":24.962,"close":24.964,"volume":2.4600000381469727},{"timestamp":1742385240000,"open":24.977,"high":25.007,"low":24.972,"close":24.977,"volume":6.96999979019165},{"timestamp":1742385300000,"open":24.979,"high":24.979,"low":24.969,"close":24.969,"volume":0.8199999928474426},{"timestamp":1742385360000,"open":24.954,"high":24.982,"low":24.914,"close":24.942,"volume":7.800439834594727},{"timestamp":1742385420000,"open":24.937,"high":25.024,"low":24.914,"close":25.002,"volume":7.306099891662598},{"timestamp":1742385480000,"open":25.016,"high":25.022,"low":25.004,"close":25.022,"volume":2.8752200603485107},{"timestamp":1742385540000,"open":25.033,"high":25.033,"low":25.013,"close":25.024,"volume":2.869999885559082},{"timestamp":1742385600000,"open":25.037,"high":25.076,"low":25.025,"close":25.057,"volume":4.510000228881836},{"timestamp":1742385660000,"open":25.049,"high":25.067,"low":25.049,"close":25.055,"volume":2.4600000381469727},{"timestamp":1742385720000,"open":25.046,"high":25.049,"low":25.026,"close":25.026,"volume":3.2799999713897705},{"timestamp":1742385780000,"open":25.024,"high":25.029,"low":25.005,"close":25.012,"volume":3.690000057220459},{"timestamp":1742385840000,"open":25.004,"high":25.006,"low":24.986,"close":24.989,"volume":4.409999847412109},{"timestamp":1742385900000,"open":25.009,"high":25.009,"low":25.007,"close":25.007,"volume":0.825219988822937},{"timestamp":1742386020000,"open":24.993,"high":24.993,"low":24.986,"close":24.986,"volume":1.6399999856948853},{"timestamp":1742386200000,"open":24.987,"high":24.994,"low":24.983,"close":24.994,"volume":1.2300000190734863},{"timestamp":1742386260000,"open":24.982,"high":24.993,"low":24.982,"close":24.986,"volume":2.049999952316284},{"timestamp":1742386320000,"open":25.007,"high":25.007,"low":24.979,"close":24.986,"volume":5.329999923706055},{"timestamp":1742386380000,"open":24.997,"high":25.025,"low":24.997,"close":25.002,"volume":3.690000057220459},{"timestamp":1742386440000,"open":25.023,"high":25.024,"low":25.005,"close":25.024,"volume":2.869999885559082},{"timestamp":1742386500000,"open":25.045,"high":25.067,"low":25.034,"close":25.053,"volume":2.869999885559082},{"timestamp":1742386560000,"open":25.063,"high":25.096,"low":25.063,"close":25.094,"volume":2.4652199745178223},{"timestamp":1742386680000,"open":25.082,"high":25.096,"low":25.062,"close":25.074,"volume":3.290440082550049},{"timestamp":1742386740000,"open":25.065,"high":25.077,"low":25.065,"close":25.077,"volume":0.8199999928474426},{"timestamp":1742386800000,"open":25.077,"high":25.083,"low":25.077,"close":25.083,"volume":0.8199999928474426},{"timestamp":1742386860000,"open":25.077,"high":25.096,"low":25.075,"close":25.075,"volume":1.5399999618530273},{"timestamp":1742386980000,"open":25.093,"high":25.093,"low":25.026,"close":25.026,"volume":2.049999952316284},{"timestamp":1742387040000,"open":25.006,"high":25.015,"low":24.973,"close":24.989,"volume":9.020000457763672},{"timestamp":1742387100000,"open":24.974,"high":24.999,"low":24.974,"close":24.986,"volume":3.690000057220459},{"timestamp":1742387160000,"open":25.006,"high":25.006,"low":24.994,"close":24.995,"volume":2.055219888687134},{"timestamp":1742387220000,"open":24.992,"high":25.003,"low":24.989,"close":24.997,"volume":2.049999952316284},{"timestamp":1742387280000,"open":24.984,"high":24.989,"low":24.974,"close":24.986,"volume":1.6399999856948853},{"timestamp":1742387340000,"open":24.999,"high":25.012,"low":24.972,"close":24.987,"volume":6.160439968109131},{"timestamp":1742387400000,"open":24.994,"high":25.007,"low":24.983,"close":25.007,"volume":2.049999952316284},{"timestamp":1742387460000,"open":24.994,"high":24.994,"low":24.994,"close":24.994,"volume":0.4099999964237213},{"timestamp":1742387520000,"open":24.987,"high":24.987,"low":24.973,"close":24.973,"volume":0.8199999928474426},{"timestamp":1742387580000,"open":24.987,"high":24.989,"low":24.987,"close":24.989,"volume":0.8199999928474426},{"timestamp":1742387640000,"open":24.999,"high":24.999,"low":24.987,"close":24.989,"volume":1.2300000190734863},{"timestamp":1742387760000,"open":24.969,"high":24.986,"low":24.954,"close":24.969,"volume":3.2799999713897705},{"timestamp":1742387820000,"open":24.953,"high":24.955,"low":24.945,"close":24.954,"volume":2.049999952316284},{"timestamp":1742387880000,"open":24.953,"high":24.977,"low":24.953,"close":24.964,"volume":2.4600000381469727},{"timestamp":1742387940000,"open":24.975,"high":24.989,"low":24.952,"close":24.989,"volume":3.28521990776062},{"timestamp":1742388000000,"open":24.992,"high":24.992,"low":24.973,"close":24.974,"volume":1.2300000190734863},{"timestamp":1742388060000,"open":24.966,"high":24.972,"low":24.957,"close":24.967,"volume":3.2799999713897705},{"timestamp":1742388120000,"open":24.976,"high":24.976,"low":24.959,"close":24.972,"volume":3.2799999713897705},{"timestamp":1742388240000,"open":24.975,"high":24.975,"low":24.959,"close":24.966,"volume":1.6399999856948853},{"timestamp":1742388300000,"open":24.955,"high":24.979,"low":24.952,"close":24.962,"volume":2.869999885559082},{"timestamp":1742388360000,"open":24.957,"high":24.957,"low":24.957,"close":24.957,"volume":0.4099999964237213},{"timestamp":1742388480000,"open":24.945,"high":24.953,"low":24.943,"close":24.943,"volume":1.2300000190734863},{"timestamp":1742388540000,"open":24.947,"high":24.947,"low":24.926,"close":24.934,"volume":1.6399999856948853},{"timestamp":1742388780000,"open":24.926,"high":24.926,"low":24.916,"close":24.916,"volume":1.6399999856948853},{"timestamp":1742388840000,"open":24.905,"high":24.905,"low":24.894,"close":24.894,"volume":0.8199999928474426},{"timestamp":1742388900000,"open":24.869,"high":24.882,"low":24.866,"close":24.866,"volume":2.049999952316284},{"timestamp":1742388960000,"open":24.839,"high":24.843,"low":24.805,"close":24.819,"volume":2.869999885559082},{"timestamp":1742389020000,"open":24.814,"high":24.826,"low":24.805,"close":24.805,"volume":3.2799999713897705},{"timestamp":1742389080000,"open":24.812,"high":24.812,"low":24.812,"close":24.812,"volume":0.4099999964237213},{"timestamp":1742389140000,"open":24.806,"high":24.849,"low":24.806,"close":24.849,"volume":3.690000057220459},{"timestamp":1742389200000,"open":24.859,"high":24.859,"low":24.819,"close":24.824,"volume":4.510000228881836},{"timestamp":1742389260000,"open":24.822,"high":24.839,"low":24.822,"close":24.839,"volume":1.2300000190734863},{"timestamp":1742389320000,"open":24.825,"high":24.829,"low":24.814,"close":24.814,"volume":1.1299999952316284},{"timestamp":1742389380000,"open":24.825,"high":24.825,"low":24.807,"close":24.807,"volume":1.2300000190734863},{"timestamp":1742389440000,"open":24.822,"high":24.867,"low":24.822,"close":24.837,"volume":5.329999923706055},{"timestamp":1742389500000,"open":24.839,"high":24.839,"low":24.839,"close":24.839,"volume":0.4099999964237213},{"timestamp":1742389560000,"open":24.842,"high":24.849,"low":24.833,"close":24.849,"volume":1.6452200412750244},{"timestamp":1742389620000,"open":24.842,"high":24.842,"low":24.836,"close":24.839,"volume":1.2300000190734863},{"timestamp":1742389680000,"open":24.842,"high":24.864,"low":24.842,"close":24.863,"volume":3.690000057220459},{"timestamp":1742389740000,"open":24.862,"high":24.869,"low":24.844,"close":24.856,"volume":2.7752199172973633},{"timestamp":1742389800000,"open":24.843,"high":24.867,"low":24.843,"close":24.852,"volume":2.055219888687134},{"timestamp":1742389920000,"open":24.852,"high":24.856,"low":24.844,"close":24.856,"volume":1.6399999856948853},{"timestamp":1742389980000,"open":24.836,"high":24.863,"low":24.822,"close":24.863,"volume":4.510000228881836},{"timestamp":1742390040000,"open":24.855,"high":24.863,"low":24.844,"close":24.859,"volume":3.2799999713897705},{"timestamp":1742390100000,"open":24.867,"high":24.867,"low":24.837,"close":24.844,"volume":4},{"timestamp":1742390160000,"open":24.855,"high":24.875,"low":24.836,"close":24.863,"volume":4.5152201652526855},{"timestamp":1742390220000,"open":24.862,"high":24.862,"low":24.862,"close":24.862,"volume":0.4099999964237213},{"timestamp":1742390280000,"open":24.853,"high":24.859,"low":24.844,"close":24.859,"volume":2.4600000381469727},{"timestamp":1742390340000,"open":24.855,"high":24.876,"low":24.855,"close":24.873,"volume":1.6399999856948853},{"timestamp":1742390400000,"open":24.876,"high":24.876,"low":24.853,"close":24.856,"volume":1.6399999856948853},{"timestamp":1742390460000,"open":24.842,"high":24.845,"low":24.842,"close":24.845,"volume":0.8199999928474426},{"timestamp":1742390520000,"open":24.856,"high":24.879,"low":24.837,"close":24.863,"volume":4.920000076293945},{"timestamp":1742390580000,"open":24.862,"high":24.862,"low":24.862,"close":24.862,"volume":0.4099999964237213},{"timestamp":1742390640000,"open":24.865,"high":24.879,"low":24.854,"close":24.854,"volume":1.6452200412750244},{"timestamp":1742390700000,"open":24.864,"high":24.864,"low":24.836,"close":24.836,"volume":1.5452200174331665},{"timestamp":1742390760000,"open":24.843,"high":24.843,"low":24.839,"close":24.839,"volume":1.2300000190734863},{"timestamp":1742390820000,"open":24.844,"high":24.844,"low":24.844,"close":24.844,"volume":0.4099999964237213},{"timestamp":1742390880000,"open":24.872,"high":24.886,"low":24.855,"close":24.855,"volume":3.690000057220459},{"timestamp":1742390940000,"open":24.853,"high":24.853,"low":24.842,"close":24.842,"volume":0.8199999928474426},{"timestamp":1742391000000,"open":24.863,"high":24.863,"low":24.835,"close":24.844,"volume":2.4600000381469727},{"timestamp":1742391060000,"open":24.846,"high":24.859,"low":24.812,"close":24.822,"volume":8.515219688415527},{"timestamp":1742391120000,"open":24.812,"high":24.834,"low":24.812,"close":24.823,"volume":6.150000095367432},{"timestamp":1742391180000,"open":24.814,"high":24.847,"low":24.804,"close":24.833,"volume":5.739999771118164},{"timestamp":1742391240000,"open":24.839,"high":24.849,"low":24.834,"close":24.843,"volume":4.099999904632568},{"timestamp":1742391300000,"open":24.834,"high":24.845,"low":24.834,"close":24.835,"volume":1.235219955444336},{"timestamp":1742391360000,"open":24.837,"high":24.849,"low":24.814,"close":24.836,"volume":5.650440216064453},{"timestamp":1742391420000,"open":24.823,"high":24.833,"low":24.803,"close":24.803,"volume":2.049999952316284},{"timestamp":1742391480000,"open":24.804,"high":24.809,"low":24.804,"close":24.809,"volume":0.8199999928474426},{"timestamp":1742391540000,"open":24.829,"high":24.829,"low":24.803,"close":24.805,"volume":2.049999952316284},{"timestamp":1742391600000,"open":24.813,"high":24.813,"low":24.813,"close":24.813,"volume":0.4099999964237213},{"timestamp":1742391660000,"open":24.809,"high":24.817,"low":24.807,"close":24.817,"volume":1.2300000190734863},{"timestamp":1742391720000,"open":24.805,"high":24.816,"low":24.805,"close":24.805,"volume":0.825219988822937},{"timestamp":1742391780000,"open":24.793,"high":24.802,"low":24.792,"close":24.799,"volume":2.869999885559082},{"timestamp":1742391840000,"open":24.793,"high":24.795,"low":24.775,"close":24.793,"volume":1.6399999856948853},{"timestamp":1742391960000,"open":24.793,"high":24.816,"low":24.782,"close":24.803,"volume":4.820000171661377},{"timestamp":1742392020000,"open":24.806,"high":24.836,"low":24.806,"close":24.819,"volume":3.2799999713897705},{"timestamp":1742392080000,"open":24.824,"high":24.849,"low":24.824,"close":24.832,"volume":1.6452200412750244},{"timestamp":1742392140000,"open":24.829,"high":24.854,"low":24.825,"close":24.854,"volume":3.2799999713897705},{"timestamp":1742392200000,"open":24.852,"high":24.929,"low":24.846,"close":24.919,"volume":10.460000038146973},{"timestamp":1742392260000,"open":24.903,"high":24.906,"low":24.896,"close":24.896,"volume":1.6399999856948853},{"timestamp":1742392380000,"open":24.909,"high":24.909,"low":24.902,"close":24.902,"volume":1.2300000190734863},{"timestamp":1742392440000,"open":24.912,"high":24.913,"low":24.895,"close":24.909,"volume":2.055219888687134},{"timestamp":1742392500000,"open":24.924,"high":24.966,"low":24.924,"close":24.945,"volume":4.920000076293945},{"timestamp":1742392560000,"open":24.949,"high":24.949,"low":24.937,"close":24.949,"volume":1.2300000190734863},{"timestamp":1742392620000,"open":24.936,"high":24.936,"low":24.936,"close":24.936,"volume":0.4099999964237213},{"timestamp":1742392680000,"open":24.935,"high":24.942,"low":24.922,"close":24.925,"volume":1.6399999856948853},{"timestamp":1742392740000,"open":24.925,"high":24.934,"low":24.924,"close":24.934,"volume":1.2300000190734863},{"timestamp":1742392800000,"open":24.924,"high":24.964,"low":24.924,"close":24.939,"volume":3.2799999713897705},{"timestamp":1742392860000,"open":24.927,"high":24.943,"low":24.927,"close":24.934,"volume":2.049999952316284},{"timestamp":1742392920000,"open":24.937,"high":24.937,"low":24.937,"close":24.937,"volume":0.4099999964237213},{"timestamp":1742392980000,"open":24.924,"high":24.929,"low":24.907,"close":24.929,"volume":2.049999952316284},{"timestamp":1742393040000,"open":24.913,"high":24.925,"low":24.913,"close":24.925,"volume":0.8199999928474426},{"timestamp":1742393100000,"open":24.922,"high":24.937,"low":24.917,"close":24.932,"volume":2.869999885559082},{"timestamp":1742393220000,"open":24.937,"high":24.946,"low":24.932,"close":24.946,"volume":1.2300000190734863},{"timestamp":1742393280000,"open":24.924,"high":24.924,"low":24.912,"close":24.912,"volume":0.8199999928474426},{"timestamp":1742393340000,"open":24.924,"high":24.933,"low":24.919,"close":24.933,"volume":1.6399999856948853},{"timestamp":1742393400000,"open":24.936,"high":24.949,"low":24.924,"close":24.939,"volume":2.052609920501709},{"timestamp":1742393460000,"open":24.936,"high":24.943,"low":24.917,"close":24.922,"volume":7.380000114440918},{"timestamp":1742393520000,"open":24.936,"high":24.942,"low":24.922,"close":24.933,"volume":6.050000190734863},{"timestamp":1742393580000,"open":24.934,"high":24.934,"low":24.923,"close":24.924,"volume":1.2300000190734863},{"timestamp":1742393640000,"open":24.932,"high":24.932,"low":24.917,"close":24.923,"volume":1.6452200412750244},{"timestamp":1742393820000,"open":24.927,"high":24.937,"low":24.927,"close":24.937,"volume":0.8199999928474426},{"timestamp":1742393880000,"open":24.926,"high":24.926,"low":24.912,"close":24.912,"volume":0.8199999928474426},{"timestamp":1742393940000,"open":24.939,"high":24.939,"low":24.913,"close":24.925,"volume":2.4600000381469727},{"timestamp":1742394060000,"open":24.915,"high":24.947,"low":24.914,"close":24.914,"volume":2.049999952316284},{"timestamp":1742394120000,"open":24.937,"high":24.963,"low":24.912,"close":24.953,"volume":5.329999923706055},{"timestamp":1742394180000,"open":24.966,"high":24.967,"low":24.945,"close":24.952,"volume":4.099999904632568},{"timestamp":1742394240000,"open":24.956,"high":24.956,"low":24.956,"close":24.956,"volume":0.4099999964237213},{"timestamp":1742394300000,"open":24.926,"high":24.934,"low":24.912,"close":24.912,"volume":2.049999952316284},{"timestamp":1742394360000,"open":24.926,"high":24.929,"low":24.913,"close":24.929,"volume":2.049999952316284},{"timestamp":1742394420000,"open":24.912,"high":24.915,"low":24.912,"close":24.915,"volume":0.8199999928474426},{"timestamp":1742394540000,"open":24.917,"high":24.917,"low":24.882,"close":24.882,"volume":2.4600000381469727},{"timestamp":1742394600000,"open":24.899,"high":24.919,"low":24.879,"close":24.904,"volume":4.115660190582275},{"timestamp":1742394660000,"open":24.915,"high":24.936,"low":24.906,"close":24.936,"volume":5.329999923706055},{"timestamp":1742394720000,"open":24.922,"high":24.957,"low":24.922,"close":24.942,"volume":2.052609920501709},{"timestamp":1742394780000,"open":24.929,"high":24.952,"low":24.929,"close":24.952,"volume":2.0604400634765625},{"timestamp":1742394840000,"open":24.942,"high":24.956,"low":24.933,"close":24.933,"volume":2.049999952316284},{"timestamp":1742394900000,"open":24.944,"high":24.954,"low":24.943,"close":24.954,"volume":1.2300000190734863},{"timestamp":1742394960000,"open":24.963,"high":24.969,"low":24.963,"close":24.965,"volume":1.2300000190734863},{"timestamp":1742395020000,"open":24.942,"high":24.942,"low":24.942,"close":24.942,"volume":0.4099999964237213},{"timestamp":1742395080000,"open":24.943,"high":24.952,"low":24.935,"close":24.936,"volume":2.049999952316284},{"timestamp":1742395140000,"open":24.942,"high":24.943,"low":24.932,"close":24.943,"volume":1.5399999618530273},{"timestamp":1742395200000,"open":24.946,"high":24.962,"low":24.934,"close":24.962,"volume":6.96999979019165},{"timestamp":1742395260000,"open":24.955,"high":24.964,"low":24.922,"close":24.929,"volume":7.385220050811768},{"timestamp":1742395320000,"open":24.932,"high":24.932,"low":24.932,"close":24.932,"volume":0.4099999964237213},{"timestamp":1742395380000,"open":24.947,"high":24.947,"low":24.926,"close":24.936,"volume":2.4600000381469727},{"timestamp":1742395440000,"open":24.924,"high":24.924,"low":24.924,"close":24.924,"volume":0.4099999964237213},{"timestamp":1742395500000,"open":24.939,"high":24.945,"low":24.922,"close":24.937,"volume":3.2799999713897705},{"timestamp":1742395560000,"open":24.923,"high":24.924,"low":24.904,"close":24.916,"volume":3.2799999713897705},{"timestamp":1742395620000,"open":24.906,"high":24.915,"low":24.902,"close":24.902,"volume":1.6399999856948853},{"timestamp":1742395680000,"open":24.917,"high":24.917,"low":24.899,"close":24.906,"volume":2.049999952316284},{"timestamp":1742395740000,"open":24.896,"high":24.926,"low":24.896,"close":24.917,"volume":4.920000076293945},{"timestamp":1742395800000,"open":24.916,"high":24.916,"low":24.882,"close":24.907,"volume":8.199999809265137},{"timestamp":1742395860000,"open":24.916,"high":24.919,"low":24.895,"close":24.903,"volume":3.690000057220459},{"timestamp":1742395920000,"open":24.896,"high":24.904,"low":24.882,"close":24.899,"volume":2.049999952316284},{"timestamp":1742395980000,"open":24.903,"high":24.909,"low":24.883,"close":24.899,"volume":5.329999923706055},{"timestamp":1742396040000,"open":24.882,"high":24.895,"low":24.882,"close":24.883,"volume":1.6399999856948853},{"timestamp":1742396100000,"open":24.877,"high":24.914,"low":24.877,"close":24.913,"volume":3.2799999713897705},{"timestamp":1742396160000,"open":24.917,"high":24.933,"low":24.912,"close":24.925,"volume":3.28521990776062},{"timestamp":1742396220000,"open":24.932,"high":24.937,"low":24.912,"close":24.912,"volume":3.28521990776062},{"timestamp":1742396280000,"open":24.929,"high":24.929,"low":24.912,"close":24.919,"volume":4.820000171661377},{"timestamp":1742396340000,"open":24.907,"high":24.927,"low":24.899,"close":24.905,"volume":3.180000066757202},{"timestamp":1742396400000,"open":24.904,"high":24.919,"low":24.893,"close":24.919,"volume":2.049999952316284},{"timestamp":1742396460000,"open":24.933,"high":24.946,"low":24.912,"close":24.937,"volume":3.690000057220459},{"timestamp":1742396520000,"open":24.943,"high":24.955,"low":24.943,"close":24.955,"volume":0.8199999928474426},{"timestamp":1742396580000,"open":24.949,"high":24.949,"low":24.909,"close":24.924,"volume":2.869999885559082},{"timestamp":1742396640000,"open":24.919,"high":24.927,"low":24.909,"close":24.916,"volume":3.2799999713897705},{"timestamp":1742396700000,"open":24.904,"high":24.936,"low":24.904,"close":24.936,"volume":5.335219860076904},{"timestamp":1742396760000,"open":24.944,"high":24.944,"low":24.919,"close":24.932,"volume":4.825220108032227},{"timestamp":1742396820000,"open":24.943,"high":24.969,"low":24.939,"close":24.969,"volume":2.869999885559082},{"timestamp":1742396880000,"open":24.952,"high":24.952,"low":24.952,"close":24.952,"volume":0.4099999964237213},{"timestamp":1742396940000,"open":24.967,"high":24.969,"low":24.953,"close":24.969,"volume":1.6399999856948853},{"timestamp":1742397000000,"open":24.962,"high":24.995,"low":24.962,"close":24.985,"volume":3.690000057220459},{"timestamp":1742397060000,"open":25.009,"high":25.013,"low":24.992,"close":25.009,"volume":2.869999885559082},{"timestamp":1742397120000,"open":25.003,"high":25.003,"low":25.002,"close":25.002,"volume":0.8199999928474426},{"timestamp":1742397180000,"open":25.003,"high":25.029,"low":25.003,"close":25.024,"volume":3.2799999713897705},{"timestamp":1742397240000,"open":25.024,"high":25.024,"low":25.024,"close":25.024,"volume":0.4099999964237213},{"timestamp":1742397300000,"open":25.037,"high":25.037,"low":25.003,"close":25.003,"volume":2.4600000381469727},{"timestamp":1742397360000,"open":25.014,"high":25.014,"low":25.002,"close":25.003,"volume":1.235219955444336},{"timestamp":1742397420000,"open":24.999,"high":25.007,"low":24.977,"close":24.997,"volume":3.690000057220459},{"timestamp":1742397480000,"open":24.985,"high":24.992,"low":24.973,"close":24.973,"volume":1.6399999856948853},{"timestamp":1742397540000,"open":24.966,"high":24.979,"low":24.966,"close":24.979,"volume":1.64260995388031},{"timestamp":1742397600000,"open":24.967,"high":24.967,"low":24.954,"close":24.954,"volume":1.2300000190734863},{"timestamp":1742397660000,"open":24.963,"high":24.999,"low":24.962,"close":24.983,"volume":2.4600000381469727},{"timestamp":1742397720000,"open":24.975,"high":24.975,"low":24.975,"close":24.975,"volume":0.4099999964237213},{"timestamp":1742397780000,"open":24.999,"high":25.007,"low":24.994,"close":25.005,"volume":2.869999885559082},{"timestamp":1742397900000,"open":24.993,"high":25.059,"low":24.993,"close":25.059,"volume":3.690000057220459},{"timestamp":1742397960000,"open":25.036,"high":25.046,"low":25.024,"close":25.039,"volume":3.2799999713897705},{"timestamp":1742398020000,"open":25.016,"high":25.032,"low":25.013,"close":25.032,"volume":1.2300000190734863},{"timestamp":1742398080000,"open":25.016,"high":25.022,"low":25.016,"close":25.022,"volume":0.8199999928474426},{"timestamp":1742398140000,"open":25.034,"high":25.036,"low":25.014,"close":25.015,"volume":4.099999904632568},{"timestamp":1742398260000,"open":25.016,"high":25.023,"low":24.997,"close":25.012,"volume":2.869999885559082},{"timestamp":1742398320000,"open":25.036,"high":25.036,"low":25.017,"close":25.017,"volume":1.2300000190734863},{"timestamp":1742398380000,"open":25.024,"high":25.049,"low":25.024,"close":25.036,"volume":3.2799999713897705},{"timestamp":1742398440000,"open":25.035,"high":25.043,"low":25.027,"close":25.033,"volume":2.049999952316284},{"timestamp":1742398500000,"open":25.022,"high":25.032,"low":24.997,"close":24.997,"volume":2.869999885559082},{"timestamp":1742398560000,"open":25.002,"high":25.014,"low":24.987,"close":24.993,"volume":3.2799999713897705},{"timestamp":1742398620000,"open":24.995,"high":25.003,"low":24.985,"close":24.985,"volume":1.2300000190734863},{"timestamp":1742398680000,"open":24.997,"high":25.035,"low":24.992,"close":25.023,"volume":3.705660104751587},{"timestamp":1742398740000,"open":25.027,"high":25.047,"low":25.025,"close":25.037,"volume":2.049999952316284},{"timestamp":1742398800000,"open":25.049,"high":25.054,"low":25.043,"close":25.043,"volume":2.7699999809265137},{"timestamp":1742398920000,"open":25.042,"high":25.067,"low":25.042,"close":25.067,"volume":1.6452200412750244},{"timestamp":1742398980000,"open":25.063,"high":25.076,"low":25.063,"close":25.065,"volume":1.2300000190734863},{"timestamp":1742399040000,"open":25.054,"high":25.065,"low":25.046,"close":25.047,"volume":2.869999885559082},{"timestamp":1742399100000,"open":25.049,"high":25.075,"low":25.045,"close":25.075,"volume":3.690000057220459},{"timestamp":1742399160000,"open":25.074,"high":25.116,"low":25.055,"close":25.073,"volume":6.96999979019165},{"timestamp":1742399280000,"open":25.079,"high":25.105,"low":25.079,"close":25.104,"volume":1.6399999856948853},{"timestamp":1742399340000,"open":25.094,"high":25.136,"low":25.094,"close":25.136,"volume":4.099999904632568},{"timestamp":1742399400000,"open":25.134,"high":25.159,"low":25.125,"close":25.159,"volume":3.2799999713897705},{"timestamp":1742399460000,"open":25.142,"high":25.144,"low":25.142,"close":25.144,"volume":0.8199999928474426},{"timestamp":1742399520000,"open":25.153,"high":25.166,"low":25.142,"close":25.166,"volume":3.690000057220459},{"timestamp":1742399580000,"open":25.157,"high":25.179,"low":25.157,"close":25.174,"volume":1.6399999856948853},{"timestamp":1742399640000,"open":25.176,"high":25.203,"low":25.176,"close":25.192,"volume":4.510000228881836},{"timestamp":1742399700000,"open":25.186,"high":25.197,"low":25.164,"close":25.176,"volume":5.745220184326172},{"timestamp":1742399760000,"open":25.176,"high":25.199,"low":25.166,"close":25.166,"volume":5.230000019073486},{"timestamp":1742399820000,"open":25.153,"high":25.169,"low":25.136,"close":25.136,"volume":2.869999885559082},{"timestamp":1742399880000,"open":25.122,"high":25.147,"low":25.112,"close":25.124,"volume":4.099999904632568},{"timestamp":1742399940000,"open":25.137,"high":25.137,"low":25.114,"close":25.126,"volume":2.4600000381469727},{"timestamp":1742400000000,"open":25.125,"high":25.145,"low":25.119,"close":25.139,"volume":5.332610130310059},{"timestamp":1742400060000,"open":25.122,"high":25.217,"low":25.122,"close":25.197,"volume":7.789999961853027},{"timestamp":1742400120000,"open":25.217,"high":25.219,"low":25.192,"close":25.192,"volume":3.6952199935913086},{"timestamp":1742400180000,"open":25.196,"high":25.196,"low":25.176,"close":25.176,"volume":0.8199999928474426},{"timestamp":1742400240000,"open":25.182,"high":25.185,"low":25.164,"close":25.164,"volume":2.4600000381469727},{"timestamp":1742400300000,"open":25.189,"high":25.189,"low":25.169,"close":25.169,"volume":1.6399999856948853},{"timestamp":1742400360000,"open":25.167,"high":25.167,"low":25.167,"close":25.167,"volume":0.4099999964237213},{"timestamp":1742400420000,"open":25.179,"high":25.206,"low":25.147,"close":25.194,"volume":7.387829780578613},{"timestamp":1742400480000,"open":25.204,"high":25.212,"low":25.184,"close":25.212,"volume":4.925220012664795},{"timestamp":1742400540000,"open":25.206,"high":25.232,"low":25.206,"close":25.226,"volume":5.329999923706055},{"timestamp":1742400600000,"open":25.227,"high":25.239,"low":25.212,"close":25.219,"volume":4.920000076293945},{"timestamp":1742400660000,"open":25.227,"high":25.249,"low":25.227,"close":25.242,"volume":4.825220108032227},{"timestamp":1742400720000,"open":25.246,"high":25.246,"low":25.236,"close":25.236,"volume":2.869999885559082},{"timestamp":1742400780000,"open":25.222,"high":25.229,"low":25.213,"close":25.223,"volume":3.690000057220459},{"timestamp":1742400840000,"open":25.222,"high":25.237,"low":25.212,"close":25.225,"volume":3.2799999713897705},{"timestamp":1742400900000,"open":25.225,"high":25.232,"low":25.216,"close":25.232,"volume":2.8752200603485107},{"timestamp":1742400960000,"open":25.222,"high":25.239,"low":25.213,"close":25.237,"volume":3.690000057220459},{"timestamp":1742401020000,"open":25.233,"high":25.233,"low":25.222,"close":25.232,"volume":2.049999952316284},{"timestamp":1742401080000,"open":25.236,"high":25.247,"low":25.233,"close":25.242,"volume":3.5899999141693115},{"timestamp":1742401200000,"open":25.222,"high":25.245,"low":25.222,"close":25.245,"volume":2.869999885559082},{"timestamp":1742401260000,"open":25.239,"high":25.257,"low":25.237,"close":25.243,"volume":1.6399999856948853},{"timestamp":1742401320000,"open":25.246,"high":25.255,"low":25.246,"close":25.249,"volume":1.2300000190734863},{"timestamp":1742401380000,"open":25.237,"high":25.255,"low":25.237,"close":25.246,"volume":2.869999885559082},{"timestamp":1742401440000,"open":25.239,"high":25.239,"low":25.212,"close":25.225,"volume":3.2799999713897705},{"timestamp":1742401500000,"open":25.224,"high":25.239,"low":25.182,"close":25.202,"volume":8.515219688415527},{"timestamp":1742401560000,"open":25.209,"high":25.209,"low":25.189,"close":25.189,"volume":2.869999885559082},{"timestamp":1742401620000,"open":25.194,"high":25.194,"low":25.164,"close":25.164,"volume":4.820000171661377},{"timestamp":1742401680000,"open":25.165,"high":25.179,"low":25.152,"close":25.167,"volume":6.559999942779541},{"timestamp":1742401740000,"open":25.174,"high":25.199,"low":25.162,"close":25.195,"volume":10.255220413208008}]