[{"timestamp":1742391000000,"open":25.838,"high":25.938,"low":25.838,"close":25.938,"volume":0.09600000083446503},{"timestamp":1742391060000,"open":25.938,"high":25.938,"low":25.938,"close":25.938,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":25.938,"high":25.938,"low":25.797,"close":25.818,"volume":0.12780000269412994},{"timestamp":1742391180000,"open":25.827,"high":25.827,"low":25.827,"close":25.827,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":25.888,"high":25.888,"low":25.888,"close":25.888,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":25.908,"high":25.948,"low":25.907,"close":25.948,"volume":0.13379999995231628},{"timestamp":1742391360000,"open":25.968,"high":25.968,"low":25.948,"close":25.948,"volume":0.12150000035762787},{"timestamp":1742391420000,"open":25.958,"high":25.958,"low":25.958,"close":25.958,"volume":0.0008999999845400453},{"timestamp":1742391480000,"open":25.947,"high":25.958,"low":25.947,"close":25.957,"volume":0.05460000038146973},{"timestamp":1742391540000,"open":25.948,"high":25.958,"low":25.948,"close":25.958,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":25.938,"high":25.938,"low":25.938,"close":25.938,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":25.957,"high":25.958,"low":25.928,"close":25.928,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":25.958,"high":25.967,"low":25.918,"close":25.967,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":25.898,"high":25.908,"low":25.897,"close":25.897,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":25.898,"high":25.917,"low":25.897,"close":25.908,"volume":0.1460999995470047},{"timestamp":1742391960000,"open":25.908,"high":25.928,"low":25.907,"close":25.928,"volume":0.11969999969005585},{"timestamp":1742392020000,"open":25.948,"high":25.968,"low":25.948,"close":25.958,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":25.978,"high":25.988,"low":25.957,"close":25.958,"volume":0.10559999942779541},{"timestamp":1742392140000,"open":25.958,"high":25.968,"low":25.958,"close":25.958,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":25.978,"high":25.978,"low":25.978,"close":25.978,"volume":0.0008999999845400453},{"timestamp":1742392260000,"open":25.978,"high":25.978,"low":25.958,"close":25.958,"volume":0.061799999326467514},{"timestamp":1742392320000,"open":25.968,"high":25.968,"low":25.968,"close":25.968,"volume":0.0008999999845400453},{"timestamp":1742392380000,"open":25.958,"high":25.958,"low":25.958,"close":25.958,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":25.987,"high":26.008,"low":25.937,"close":25.937,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":26.007,"high":26.007,"low":26.007,"close":26.007,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":26.005,"high":26.005,"low":25.938,"close":25.938,"volume":0.022199999541044235},{"timestamp":1742392620000,"open":25.937,"high":25.947,"low":25.937,"close":25.937,"volume":0.04050000011920929},{"timestamp":1742392680000,"open":25.938,"high":25.938,"low":25.938,"close":25.938,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":25.967,"high":25.967,"low":25.957,"close":25.967,"volume":0.027300000190734863},{"timestamp":1742392800000,"open":25.958,"high":25.958,"low":25.928,"close":25.938,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":25.938,"high":25.958,"low":25.938,"close":25.938,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":25.968,"high":25.988,"low":25.968,"close":25.968,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":25.958,"high":25.958,"low":25.958,"close":25.958,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":25.957,"high":25.958,"low":25.917,"close":25.918,"volume":0.07500000298023224},{"timestamp":1742393100000,"open":25.918,"high":25.947,"low":25.917,"close":25.917,"volume":0.06270000338554382},{"timestamp":1742393160000,"open":25.918,"high":25.918,"low":25.898,"close":25.898,"volume":0.03539999946951866},{"timestamp":1742393220000,"open":25.888,"high":25.888,"low":25.838,"close":25.838,"volume":0.12780000269412994},{"timestamp":1742393280000,"open":25.818,"high":25.818,"low":25.778,"close":25.778,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":25.828,"high":25.838,"low":25.808,"close":25.838,"volume":0.16830000281333923},{"timestamp":1742393460000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":25.878,"high":25.878,"low":25.877,"close":25.877,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":25.878,"high":25.878,"low":25.838,"close":25.838,"volume":0.10140000283718109},{"timestamp":1742393760000,"open":25.838,"high":25.838,"low":25.838,"close":25.838,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":25.858,"high":25.858,"low":25.838,"close":25.857,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":25.857,"high":25.857,"low":25.857,"close":25.857,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":25.877,"high":25.888,"low":25.877,"close":25.888,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":25.898,"high":25.898,"low":25.898,"close":25.898,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":25.908,"high":25.908,"low":25.908,"close":25.908,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":25.918,"high":25.918,"low":25.918,"close":25.918,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":25.928,"high":25.938,"low":25.928,"close":25.938,"volume":0.06689999997615814},{"timestamp":1742394480000,"open":25.938,"high":25.938,"low":25.898,"close":25.898,"volume":0.08820000290870667},{"timestamp":1742394540000,"open":25.898,"high":25.898,"low":25.898,"close":25.898,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":25.888,"high":25.888,"low":25.887,"close":25.888,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":25.888,"high":25.888,"low":25.878,"close":25.878,"volume":0.03539999946951866},{"timestamp":1742394780000,"open":25.877,"high":25.877,"low":25.848,"close":25.848,"volume":0.08820000290870667},{"timestamp":1742394840000,"open":25.858,"high":25.868,"low":25.848,"close":25.848,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.0008999999845400453},{"timestamp":1742395020000,"open":25.867,"high":25.867,"low":25.837,"close":25.837,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":25.848,"high":25.878,"low":25.848,"close":25.848,"volume":0.11640000343322754},{"timestamp":1742395140000,"open":25.848,"high":25.848,"low":25.837,"close":25.837,"volume":0.061799999326467514},{"timestamp":1742395200000,"open":25.838,"high":25.848,"low":25.828,"close":25.828,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":25.818,"high":25.828,"low":25.818,"close":25.828,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":25.838,"high":25.838,"low":25.808,"close":25.818,"volume":0.07590000331401825},{"timestamp":1742395380000,"open":25.827,"high":25.828,"low":25.807,"close":25.807,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":25.818,"high":25.828,"low":25.798,"close":25.808,"volume":0.12060000002384186},{"timestamp":1742395500000,"open":25.808,"high":25.808,"low":25.788,"close":25.788,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":25.798,"high":25.798,"low":25.768,"close":25.768,"volume":0.04859999939799309},{"timestamp":1742395620000,"open":25.778,"high":25.778,"low":25.778,"close":25.778,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":25.777,"high":25.777,"low":25.757,"close":25.757,"volume":0.022199999541044235},{"timestamp":1742395740000,"open":25.767,"high":25.767,"low":25.757,"close":25.758,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":25.768,"high":25.768,"low":25.768,"close":25.768,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":25.778,"high":25.778,"low":25.768,"close":25.768,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":25.778,"high":25.798,"low":25.778,"close":25.798,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":25.798,"high":25.798,"low":25.778,"close":25.778,"volume":0.04439999908208847},{"timestamp":1742396100000,"open":25.768,"high":25.768,"low":25.758,"close":25.758,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":25.778,"high":25.778,"low":25.778,"close":25.778,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":25.788,"high":25.788,"low":25.778,"close":25.778,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":25.767,"high":25.768,"low":25.738,"close":25.738,"volume":0.12449999898672104},{"timestamp":1742396400000,"open":25.728,"high":25.728,"low":25.698,"close":25.718,"volume":0.22439999878406525},{"timestamp":1742396460000,"open":25.708,"high":25.708,"low":25.687,"close":25.688,"volume":0.093299999833107},{"timestamp":1742396520000,"open":25.698,"high":25.698,"low":25.647,"close":25.688,"volume":0.11819999665021896},{"timestamp":1742396580000,"open":25.688,"high":25.688,"low":25.667,"close":25.668,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":25.657,"high":25.657,"low":25.657,"close":25.657,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":25.647,"high":25.648,"low":25.637,"close":25.648,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":25.658,"high":25.658,"low":25.647,"close":25.647,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":25.648,"high":25.648,"low":25.628,"close":25.638,"volume":0.04859999939799309},{"timestamp":1742396880000,"open":25.628,"high":25.638,"low":25.628,"close":25.628,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":25.628,"high":25.638,"low":25.628,"close":25.628,"volume":0.08100000023841858},{"timestamp":1742397060000,"open":25.638,"high":25.648,"low":25.638,"close":25.648,"volume":0.014100000262260437},{"timestamp":1742397120000,"open":25.658,"high":25.678,"low":25.648,"close":25.648,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":25.647,"high":25.648,"low":25.647,"close":25.648,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":25.658,"high":25.668,"low":25.657,"close":25.658,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":25.668,"high":25.668,"low":25.658,"close":25.668,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":25.678,"high":25.688,"low":25.678,"close":25.688,"volume":0.027300000190734863},{"timestamp":1742397420000,"open":25.678,"high":25.687,"low":25.678,"close":25.687,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":25.688,"high":25.688,"low":25.668,"close":25.668,"volume":0.07079999893903732},{"timestamp":1742397540000,"open":25.668,"high":25.678,"low":25.668,"close":25.678,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":25.678,"high":25.678,"low":25.667,"close":25.668,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":25.687,"high":25.698,"low":25.687,"close":25.698,"volume":0.028200000524520874},{"timestamp":1742397720000,"open":25.707,"high":25.708,"low":25.698,"close":25.698,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":25.698,"high":25.698,"low":25.697,"close":25.697,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":25.688,"high":25.698,"low":25.687,"close":25.698,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":25.698,"high":25.698,"low":25.678,"close":25.678,"volume":0.12780000269412994},{"timestamp":1742397960000,"open":25.678,"high":25.678,"low":25.678,"close":25.678,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":25.668,"high":25.668,"low":25.657,"close":25.657,"volume":0.04859999939799309},{"timestamp":1742398080000,"open":25.668,"high":25.668,"low":25.667,"close":25.668,"volume":0.04050000011920929},{"timestamp":1742398140000,"open":25.667,"high":25.667,"low":25.667,"close":25.667,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":25.678,"high":25.688,"low":25.678,"close":25.688,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":25.677,"high":25.708,"low":25.677,"close":25.708,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":25.708,"high":25.708,"low":25.708,"close":25.708,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":25.708,"high":25.708,"low":25.698,"close":25.698,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":25.708,"high":25.708,"low":25.708,"close":25.708,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":25.718,"high":25.728,"low":25.717,"close":25.728,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":25.748,"high":25.758,"low":25.748,"close":25.758,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":25.758,"high":25.758,"low":25.747,"close":25.747,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":25.757,"high":25.778,"low":25.748,"close":25.767,"volume":0.05640000104904175},{"timestamp":1742399100000,"open":25.777,"high":25.788,"low":25.768,"close":25.788,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":25.787,"high":25.787,"low":25.767,"close":25.767,"volume":0.022199999541044235},{"timestamp":1742399220000,"open":25.778,"high":25.778,"low":25.767,"close":25.767,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":25.778,"high":25.778,"low":25.778,"close":25.778,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":25.798,"high":25.808,"low":25.788,"close":25.797,"volume":0.08100000023841858},{"timestamp":1742399520000,"open":25.807,"high":25.828,"low":25.807,"close":25.818,"volume":0.05460000038146973},{"timestamp":1742399580000,"open":25.828,"high":25.848,"low":25.828,"close":25.848,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":25.848,"high":25.848,"low":25.838,"close":25.838,"volume":0.022199999541044235},{"timestamp":1742399880000,"open":25.818,"high":25.838,"low":25.818,"close":25.838,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":25.828,"high":25.828,"low":25.828,"close":25.828,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":25.848,"high":25.848,"low":25.828,"close":25.838,"volume":0.04859999939799309},{"timestamp":1742400120000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.0008999999845400453},{"timestamp":1742400180000,"open":25.858,"high":25.858,"low":25.857,"close":25.857,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":25.847,"high":25.848,"low":25.847,"close":25.848,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":25.838,"high":25.838,"low":25.828,"close":25.838,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":25.828,"high":25.838,"low":25.828,"close":25.838,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":25.838,"high":25.838,"low":25.838,"close":25.838,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":25.848,"high":25.868,"low":25.848,"close":25.858,"volume":0.05460000038146973},{"timestamp":1742400660000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":25.848,"high":25.848,"low":25.838,"close":25.838,"volume":0.03539999946951866},{"timestamp":1742400780000,"open":25.828,"high":25.828,"low":25.828,"close":25.828,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":25.818,"high":25.818,"low":25.818,"close":25.818,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":25.818,"high":25.818,"low":25.818,"close":25.818,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":25.828,"high":25.837,"low":25.828,"close":25.837,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":25.848,"high":25.858,"low":25.847,"close":25.858,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":25.858,"high":25.858,"low":25.848,"close":25.848,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":25.858,"high":25.868,"low":25.858,"close":25.858,"volume":0.027300000190734863},{"timestamp":1742401320000,"open":25.848,"high":25.858,"low":25.848,"close":25.858,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":25.858,"high":25.868,"low":25.857,"close":25.857,"volume":0.0414000004529953},{"timestamp":1742401500000,"open":25.868,"high":25.868,"low":25.848,"close":25.848,"volume":0.03539999946951866},{"timestamp":1742401560000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":25.858,"high":25.878,"low":25.858,"close":25.878,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":25.888,"high":25.888,"low":25.867,"close":25.867,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":25.848,"high":25.848,"low":25.848,"close":25.848,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":25.848,"high":25.868,"low":25.848,"close":25.868,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":25.878,"high":25.878,"low":25.877,"close":25.878,"volume":0.027300000190734863},{"timestamp":1742402160000,"open":25.877,"high":25.878,"low":25.858,"close":25.858,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":25.868,"high":25.888,"low":25.868,"close":25.888,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":25.887,"high":25.898,"low":25.887,"close":25.898,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":25.898,"high":25.898,"low":25.898,"close":25.898,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":25.898,"high":25.908,"low":25.897,"close":25.908,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":25.918,"high":25.928,"low":25.917,"close":25.927,"volume":0.053700000047683716},{"timestamp":1742402580000,"open":25.928,"high":25.928,"low":25.927,"close":25.928,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":25.938,"high":25.938,"low":25.917,"close":25.917,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":25.908,"high":25.908,"low":25.908,"close":25.908,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":25.908,"high":25.928,"low":25.908,"close":25.917,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":25.918,"high":25.918,"low":25.918,"close":25.918,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":25.928,"high":25.928,"low":25.918,"close":25.928,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":25.928,"high":25.928,"low":25.928,"close":25.928,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":25.928,"high":25.928,"low":25.928,"close":25.928,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":25.918,"high":25.918,"low":25.917,"close":25.917,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":25.918,"high":25.918,"low":25.908,"close":25.908,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":25.898,"high":25.908,"low":25.887,"close":25.898,"volume":0.15929999947547913},{"timestamp":1742403540000,"open":25.888,"high":25.908,"low":25.888,"close":25.908,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":25.918,"high":25.928,"low":25.918,"close":25.928,"volume":0.014999999664723873},{"timestamp":1742403660000,"open":25.918,"high":25.918,"low":25.918,"close":25.918,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":25.918,"high":25.918,"low":25.908,"close":25.908,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":25.908,"high":25.908,"low":25.908,"close":25.908,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":25.908,"high":25.908,"low":25.898,"close":25.898,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":25.898,"high":25.898,"low":25.897,"close":25.898,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":25.907,"high":25.908,"low":25.898,"close":25.908,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":25.898,"high":25.898,"low":25.898,"close":25.898,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":25.888,"high":25.888,"low":25.888,"close":25.888,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":25.897,"high":25.897,"low":25.888,"close":25.888,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":25.898,"high":25.898,"low":25.888,"close":25.888,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":25.888,"high":25.888,"low":25.877,"close":25.878,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":25.888,"high":25.888,"low":25.888,"close":25.888,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":25.888,"high":25.888,"low":25.877,"close":25.878,"volume":0.061799999326467514},{"timestamp":1742404500000,"open":25.878,"high":25.878,"low":25.878,"close":25.878,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":25.877,"high":25.877,"low":25.868,"close":25.868,"volume":0.022199999541044235},{"timestamp":1742404680000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":25.867,"high":25.868,"low":25.858,"close":25.868,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":25.868,"high":25.868,"low":25.868,"close":25.868,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":25.878,"high":25.878,"low":25.878,"close":25.878,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":25.867,"high":25.878,"low":25.867,"close":25.868,"volume":0.053700000047683716},{"timestamp":1742405100000,"open":25.878,"high":25.878,"low":25.868,"close":25.868,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":25.858,"high":25.868,"low":25.858,"close":25.858,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":25.877,"high":25.878,"low":25.877,"close":25.878,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":25.878,"high":25.878,"low":25.878,"close":25.878,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":25.868,"high":25.868,"low":25.847,"close":25.847,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":25.868,"high":25.868,"low":25.858,"close":25.858,"volume":0.10559999942779541},{"timestamp":1742405460000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":25.868,"high":25.868,"low":25.858,"close":25.858,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":25.858,"high":25.878,"low":25.858,"close":25.878,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":25.888,"high":25.888,"low":25.888,"close":25.888,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":25.867,"high":25.898,"low":25.867,"close":25.888,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":25.888,"high":25.918,"low":25.888,"close":25.908,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":25.918,"high":25.918,"low":25.918,"close":25.918,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":25.928,"high":25.938,"low":25.928,"close":25.938,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":25.938,"high":25.938,"low":25.928,"close":25.928,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":25.918,"high":25.918,"low":25.918,"close":25.918,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":25.918,"high":25.918,"low":25.918,"close":25.918,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":25.898,"high":25.898,"low":25.888,"close":25.888,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":25.888,"high":25.888,"low":25.868,"close":25.878,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":25.868,"high":25.868,"low":25.868,"close":25.868,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":25.857,"high":25.858,"low":25.857,"close":25.858,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":25.858,"high":25.867,"low":25.858,"close":25.858,"volume":0.027300000190734863},{"timestamp":1742406540000,"open":25.848,"high":25.868,"low":25.848,"close":25.858,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":25.868,"high":25.868,"low":25.847,"close":25.847,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":25.848,"high":25.868,"low":25.848,"close":25.857,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":25.858,"high":25.858,"low":25.848,"close":25.848,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":25.848,"high":25.858,"low":25.848,"close":25.858,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":25.868,"high":25.868,"low":25.867,"close":25.867,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":25.858,"high":25.858,"low":25.858,"close":25.858,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":25.808,"high":25.888,"low":25.728,"close":25.868,"volume":0.47040000557899475},{"timestamp":1742407260000,"open":25.878,"high":25.888,"low":25.857,"close":25.868,"volume":0.05460000038146973},{"timestamp":1742407320000,"open":25.868,"high":25.868,"low":25.848,"close":25.868,"volume":0.10559999942779541},{"timestamp":1742407380000,"open":25.887,"high":25.938,"low":25.878,"close":25.917,"volume":0.06449999660253525},{"timestamp":1742407440000,"open":25.918,"high":25.918,"low":25.898,"close":25.918,"volume":0.05040000006556511},{"timestamp":1742407500000,"open":25.918,"high":25.918,"low":25.868,"close":25.868,"volume":0.12630000710487366},{"timestamp":1742407560000,"open":25.878,"high":25.878,"low":25.878,"close":25.878,"volume":0.0008999999845400453},{"timestamp":1742407620000,"open":25.878,"high":25.888,"low":25.868,"close":25.888,"volume":0.0494999997317791},{"timestamp":1742407680000,"open":25.888,"high":25.888,"low":25.888,"close":25.888,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":25.898,"high":25.898,"low":25.897,"close":25.898,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":25.908,"high":25.938,"low":25.908,"close":25.938,"volume":0.131400004029274},{"timestamp":1742407860000,"open":25.938,"high":25.948,"low":25.918,"close":25.938,"volume":0.13050000369548798},{"timestamp":1742407920000,"open":25.938,"high":25.938,"low":25.937,"close":25.937,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":25.938,"high":25.938,"low":25.918,"close":25.918,"volume":0.07079999893903732},{"timestamp":1742408040000,"open":25.917,"high":25.928,"low":25.917,"close":25.918,"volume":0.07590000331401825},{"timestamp":1742408100000,"open":25.938,"high":25.948,"low":25.938,"close":25.938,"volume":0.07590000331401825},{"timestamp":1742408160000,"open":25.938,"high":25.938,"low":25.938,"close":25.938,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":25.938,"high":25.938,"low":25.927,"close":25.927,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":25.938,"high":25.947,"low":25.938,"close":25.947,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":25.958,"high":25.978,"low":25.958,"close":25.968,"volume":0.094200000166893},{"timestamp":1742408460000,"open":25.967,"high":25.967,"low":25.958,"close":25.958,"volume":0.061799999326467514},{"timestamp":1742408520000,"open":25.968,"high":25.998,"low":25.967,"close":25.998,"volume":0.10740000009536743},{"timestamp":1742408580000,"open":25.997,"high":25.998,"low":25.987,"close":25.987,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":25.998,"high":25.998,"low":25.987,"close":25.987,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":25.997,"high":25.998,"low":25.997,"close":25.998,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":25.987,"high":25.998,"low":25.987,"close":25.998,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":26.008,"high":26.018,"low":26.008,"close":26.008,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":25.998,"high":25.998,"low":25.978,"close":25.978,"volume":0.07500000298023224},{"timestamp":1742408940000,"open":25.988,"high":25.998,"low":25.988,"close":25.998,"volume":0.05460000038146973},{"timestamp":1742409000000,"open":25.997,"high":26.018,"low":25.997,"close":26.008,"volume":0.06270000338554382},{"timestamp":1742409060000,"open":26.008,"high":26.048,"low":26.007,"close":26.048,"volume":0.094200000166893},{"timestamp":1742409120000,"open":26.058,"high":26.078,"low":26.058,"close":26.068,"volume":0.05550000071525574},{"timestamp":1742409180000,"open":26.078,"high":26.078,"low":26.038,"close":26.038,"volume":0.19949999451637268},{"timestamp":1742409240000,"open":26.048,"high":26.067,"low":26.047,"close":26.067,"volume":0.04230000078678131},{"timestamp":1742409300000,"open":26.068,"high":26.068,"low":26.048,"close":26.048,"volume":0.1589999943971634},{"timestamp":1742409360000,"open":26.067,"high":26.068,"low":26.058,"close":26.058,"volume":0.0494999997317791},{"timestamp":1742409420000,"open":26.068,"high":26.068,"low":26.058,"close":26.068,"volume":0.0414000004529953},{"timestamp":1742409480000,"open":26.058,"high":26.058,"low":26.038,"close":26.038,"volume":0.09809999912977219},{"timestamp":1742409540000,"open":26.037,"high":26.048,"low":26.037,"close":26.038,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":26.037,"high":26.037,"low":26.037,"close":26.037,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":26.038,"high":26.068,"low":26.038,"close":26.057,"volume":0.05460000038146973},{"timestamp":1742409720000,"open":26.058,"high":26.108,"low":26.048,"close":26.088,"volume":0.18000000715255737},{"timestamp":1742409780000,"open":26.098,"high":26.118,"low":26.098,"close":26.118,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":26.128,"high":26.168,"low":26.117,"close":26.168,"volume":0.10499999672174454},{"timestamp":1742409900000,"open":26.157,"high":26.157,"low":26.138,"close":26.138,"volume":0.10740000009536743},{"timestamp":1742409960000,"open":26.138,"high":26.138,"low":26.128,"close":26.128,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":26.128,"high":26.128,"low":26.118,"close":26.118,"volume":0.06270000338554382},{"timestamp":1742410080000,"open":26.118,"high":26.118,"low":26.107,"close":26.107,"volume":0.03539999946951866},{"timestamp":1742410140000,"open":26.108,"high":26.118,"low":26.088,"close":26.098,"volume":0.10649999976158142},{"timestamp":1742410200000,"open":26.088,"high":26.088,"low":26.067,"close":26.068,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":26.058,"high":26.058,"low":26.058,"close":26.058,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":26.067,"high":26.108,"low":26.067,"close":26.088,"volume":0.11729999631643295},{"timestamp":1742410380000,"open":26.088,"high":26.118,"low":26.088,"close":26.118,"volume":0.10830000042915344},{"timestamp":1742410440000,"open":26.118,"high":26.118,"low":26.087,"close":26.087,"volume":0.09719999879598618},{"timestamp":1742410500000,"open":26.087,"high":26.108,"low":26.087,"close":26.108,"volume":0.18569999933242798},{"timestamp":1742410560000,"open":26.108,"high":26.108,"low":26.088,"close":26.088,"volume":0.07079999893903732},{"timestamp":1742410620000,"open":26.098,"high":26.098,"low":26.088,"close":26.088,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":26.088,"high":26.088,"low":26.068,"close":26.068,"volume":0.08399999886751175},{"timestamp":1742410800000,"open":26.078,"high":26.098,"low":26.078,"close":26.098,"volume":0.05550000071525574},{"timestamp":1742410860000,"open":26.097,"high":26.097,"low":26.078,"close":26.088,"volume":0.06270000338554382},{"timestamp":1742410920000,"open":26.098,"high":26.108,"low":26.098,"close":26.108,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":26.118,"high":26.128,"low":26.118,"close":26.128,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":26.127,"high":26.137,"low":26.107,"close":26.128,"volume":0.13050000369548798},{"timestamp":1742411100000,"open":26.128,"high":26.168,"low":26.128,"close":26.148,"volume":0.13830000162124634},{"timestamp":1742411160000,"open":26.148,"high":26.158,"low":26.127,"close":26.128,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":26.137,"high":26.168,"low":26.137,"close":26.168,"volume":0.08370000123977661},{"timestamp":1742411280000,"open":26.178,"high":26.188,"low":26.168,"close":26.178,"volume":0.06360000371932983},{"timestamp":1742411340000,"open":26.178,"high":26.188,"low":26.167,"close":26.178,"volume":0.09000000357627869},{"timestamp":1742411400000,"open":26.197,"high":26.197,"low":26.188,"close":26.188,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":26.198,"high":26.208,"low":26.188,"close":26.198,"volume":0.10740000009536743},{"timestamp":1742411520000,"open":26.198,"high":26.198,"low":26.188,"close":26.188,"volume":0.03539999946951866},{"timestamp":1742411580000,"open":26.197,"high":26.198,"low":26.197,"close":26.198,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":26.198,"high":26.198,"low":26.178,"close":26.178,"volume":0.061799999326467514},{"timestamp":1742411700000,"open":26.188,"high":26.188,"low":26.178,"close":26.178,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":26.188,"high":26.198,"low":26.168,"close":26.177,"volume":0.08910000324249268},{"timestamp":1742411820000,"open":26.188,"high":26.188,"low":26.188,"close":26.188,"volume":0.027300000190734863},{"timestamp":1742411880000,"open":26.188,"high":26.188,"low":26.167,"close":26.167,"volume":0.18719999492168427},{"timestamp":1742411940000,"open":26.158,"high":26.168,"low":26.147,"close":26.168,"volume":0.12150000035762787},{"timestamp":1742412000000,"open":26.178,"high":26.178,"low":26.158,"close":26.158,"volume":0.053700000047683716},{"timestamp":1742412060000,"open":26.158,"high":26.158,"low":26.137,"close":26.158,"volume":0.18150000274181366},{"timestamp":1742412120000,"open":26.168,"high":26.168,"low":26.148,"close":26.148,"volume":0.07590000331401825},{"timestamp":1742412180000,"open":26.148,"high":26.148,"low":26.127,"close":26.128,"volume":0.08009999990463257},{"timestamp":1742412240000,"open":26.138,"high":26.138,"low":26.117,"close":26.138,"volume":0.08190000057220459},{"timestamp":1742412300000,"open":26.118,"high":26.118,"low":26.117,"close":26.118,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":26.118,"high":26.118,"low":26.097,"close":26.098,"volume":0.14190000295639038},{"timestamp":1742412420000,"open":26.087,"high":26.088,"low":26.068,"close":26.068,"volume":0.11879999935626984},{"timestamp":1742412480000,"open":26.058,"high":26.088,"low":26.038,"close":26.038,"volume":0.20730000734329224},{"timestamp":1742412540000,"open":26.047,"high":26.078,"low":26.047,"close":26.068,"volume":0.06870000064373016},{"timestamp":1742412600000,"open":26.078,"high":26.108,"low":26.077,"close":26.108,"volume":0.04230000078678131},{"timestamp":1742412660000,"open":26.098,"high":26.098,"low":26.068,"close":26.068,"volume":0.21690000593662262},{"timestamp":1742412720000,"open":26.078,"high":26.108,"low":26.078,"close":26.108,"volume":0.16019999980926514},{"timestamp":1742412780000,"open":26.107,"high":26.108,"low":26.107,"close":26.108,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":26.108,"high":26.118,"low":26.097,"close":26.098,"volume":0.1542000025510788},{"timestamp":1742412900000,"open":26.108,"high":26.108,"low":26.068,"close":26.068,"volume":0.09809999912977219},{"timestamp":1742412960000,"open":26.058,"high":26.058,"low":26.037,"close":26.057,"volume":0.12960000336170197},{"timestamp":1742413020000,"open":26.058,"high":26.058,"low":26.048,"close":26.058,"volume":0.10649999976158142},{"timestamp":1742413080000,"open":26.068,"high":26.078,"low":26.067,"close":26.067,"volume":0.09000000357627869},{"timestamp":1742413140000,"open":26.058,"high":26.058,"low":26.017,"close":26.018,"volume":0.23819999396800995},{"timestamp":1742413200000,"open":26.018,"high":26.038,"low":26.008,"close":26.038,"volume":0.4869000017642975},{"timestamp":1742413260000,"open":26.048,"high":26.058,"low":26.048,"close":26.048,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":26.047,"high":26.048,"low":26.038,"close":26.038,"volume":0.09000000357627869},{"timestamp":1742413380000,"open":26.037,"high":26.068,"low":26.037,"close":26.048,"volume":0.1632000058889389},{"timestamp":1742413440000,"open":26.048,"high":26.078,"low":26.048,"close":26.078,"volume":0.1460999995470047},{"timestamp":1742413500000,"open":26.077,"high":26.128,"low":26.077,"close":26.128,"volume":0.1875},{"timestamp":1742413560000,"open":26.128,"high":26.128,"low":26.107,"close":26.118,"volume":0.2727000117301941},{"timestamp":1742413620000,"open":26.108,"high":26.108,"low":26.088,"close":26.097,"volume":0.17339999973773956},{"timestamp":1742413680000,"open":26.088,"high":26.098,"low":26.068,"close":26.077,"volume":0.1518000066280365},{"timestamp":1742413740000,"open":26.088,"high":26.098,"low":26.078,"close":26.087,"volume":0.11460000276565552},{"timestamp":1742413800000,"open":26.088,"high":26.088,"low":25.977,"close":26.028,"volume":0.42480000853538513},{"timestamp":1742413860000,"open":26.017,"high":26.017,"low":25.988,"close":26.007,"volume":0.12060000002384186},{"timestamp":1742413920000,"open":26.008,"high":26.008,"low":25.987,"close":25.998,"volume":0.11879999935626984},{"timestamp":1742413980000,"open":25.997,"high":25.998,"low":25.987,"close":25.998,"volume":0.1518000066280365},{"timestamp":1742414040000,"open":25.998,"high":26.008,"low":25.987,"close":26.007,"volume":0.2531999945640564},{"timestamp":1742414100000,"open":26.018,"high":26.018,"low":25.978,"close":25.978,"volume":0.23729999363422394},{"timestamp":1742414160000,"open":25.978,"high":25.988,"low":25.958,"close":25.988,"volume":0.16169999539852142},{"timestamp":1742414220000,"open":25.998,"high":26.008,"low":25.998,"close":25.998,"volume":0.11640000343322754},{"timestamp":1742414280000,"open":25.998,"high":26.028,"low":25.998,"close":26.028,"volume":0.13650000095367432},{"timestamp":1742414340000,"open":26.028,"high":26.028,"low":25.937,"close":26.007,"volume":0.21150000393390656}]