[{"timestamp":1742391000000,"open":25.846,"high":25.847,"low":25.846,"close":25.847,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":25.797,"high":25.897,"low":25.787,"close":25.896,"volume":0.24210000038146973},{"timestamp":1742391120000,"open":25.897,"high":25.927,"low":25.876,"close":25.906,"volume":0.2639999985694885},{"timestamp":1742391180000,"open":25.887,"high":25.907,"low":25.857,"close":25.886,"volume":0.15600000321865082},{"timestamp":1742391240000,"open":25.887,"high":25.977,"low":25.887,"close":25.946,"volume":0.13289999961853027},{"timestamp":1742391300000,"open":25.947,"high":25.947,"low":25.896,"close":25.947,"volume":0.1509000062942505},{"timestamp":1742391360000,"open":25.966,"high":25.976,"low":25.846,"close":25.847,"volume":0.22020000219345093},{"timestamp":1742391420000,"open":25.846,"high":25.867,"low":25.836,"close":25.866,"volume":0.304500013589859},{"timestamp":1742391480000,"open":25.866,"high":25.886,"low":25.836,"close":25.857,"volume":0.20880000293254852},{"timestamp":1742391540000,"open":25.917,"high":25.917,"low":25.856,"close":25.877,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":25.877,"high":25.957,"low":25.876,"close":25.937,"volume":0.22619999945163727},{"timestamp":1742391660000,"open":25.967,"high":25.967,"low":25.927,"close":25.927,"volume":0.11969999969005585},{"timestamp":1742391720000,"open":25.917,"high":25.917,"low":25.856,"close":25.857,"volume":0.27059999108314514},{"timestamp":1742391780000,"open":25.876,"high":25.887,"low":25.856,"close":25.887,"volume":0.13289999961853027},{"timestamp":1742391840000,"open":25.906,"high":25.906,"low":25.817,"close":25.827,"volume":0.17399999499320984},{"timestamp":1742391900000,"open":25.817,"high":25.847,"low":25.807,"close":25.807,"volume":0.28380000591278076},{"timestamp":1742391960000,"open":25.817,"high":25.817,"low":25.706,"close":25.706,"volume":0.2502000033855438},{"timestamp":1742392020000,"open":25.787,"high":25.816,"low":25.787,"close":25.816,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":25.796,"high":25.816,"low":25.786,"close":25.786,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":25.807,"high":25.807,"low":25.687,"close":25.736,"volume":0.2126999944448471},{"timestamp":1742392200000,"open":25.696,"high":25.836,"low":25.676,"close":25.836,"volume":0.24120000004768372},{"timestamp":1742392260000,"open":25.837,"high":25.876,"low":25.816,"close":25.876,"volume":0.06689999997615814},{"timestamp":1742392320000,"open":25.896,"high":25.897,"low":25.836,"close":25.836,"volume":0.12060000002384186},{"timestamp":1742392380000,"open":25.836,"high":25.887,"low":25.836,"close":25.867,"volume":0.17339999973773956},{"timestamp":1742392440000,"open":25.877,"high":25.896,"low":25.856,"close":25.867,"volume":0.23010000586509705},{"timestamp":1742392500000,"open":25.867,"high":25.926,"low":25.867,"close":25.906,"volume":0.20069999992847443},{"timestamp":1742392560000,"open":25.907,"high":25.917,"low":25.846,"close":25.866,"volume":0.3021000027656555},{"timestamp":1742392620000,"open":25.877,"high":25.907,"low":25.856,"close":25.907,"volume":0.21209999918937683},{"timestamp":1742392680000,"open":25.896,"high":25.926,"low":25.896,"close":25.916,"volume":0.11460000276565552},{"timestamp":1742392740000,"open":25.906,"high":25.907,"low":25.866,"close":25.887,"volume":0.1469999998807907},{"timestamp":1742392800000,"open":25.886,"high":25.907,"low":25.866,"close":25.896,"volume":0.2946000099182129},{"timestamp":1742392860000,"open":25.896,"high":25.896,"low":25.866,"close":25.867,"volume":0.16830000281333923},{"timestamp":1742392920000,"open":25.886,"high":25.887,"low":25.847,"close":25.857,"volume":0.16830000281333923},{"timestamp":1742392980000,"open":25.847,"high":25.876,"low":25.847,"close":25.857,"volume":0.10740000009536743},{"timestamp":1742393040000,"open":25.856,"high":25.867,"low":25.836,"close":25.846,"volume":0.22110000252723694},{"timestamp":1742393100000,"open":25.847,"high":25.897,"low":25.837,"close":25.877,"volume":0.17339999973773956},{"timestamp":1742393160000,"open":25.867,"high":25.876,"low":25.856,"close":25.857,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":25.836,"high":25.836,"low":25.757,"close":25.786,"volume":0.1542000025510788},{"timestamp":1742393280000,"open":25.816,"high":25.817,"low":25.796,"close":25.806,"volume":0.1023000031709671},{"timestamp":1742393340000,"open":25.806,"high":25.866,"low":25.796,"close":25.866,"volume":0.08550000190734863},{"timestamp":1742393400000,"open":25.876,"high":25.886,"low":25.876,"close":25.886,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":25.867,"high":25.897,"low":25.866,"close":25.897,"volume":0.14790000021457672},{"timestamp":1742393520000,"open":25.886,"high":25.917,"low":25.866,"close":25.866,"volume":0.20069999992847443},{"timestamp":1742393580000,"open":25.886,"high":25.886,"low":25.846,"close":25.866,"volume":0.23849999904632568},{"timestamp":1742393640000,"open":25.876,"high":25.876,"low":25.866,"close":25.876,"volume":0.0494999997317791},{"timestamp":1742393700000,"open":25.867,"high":25.916,"low":25.867,"close":25.897,"volume":0.1460999995470047},{"timestamp":1742393760000,"open":25.886,"high":25.896,"low":25.847,"close":25.877,"volume":0.2508000135421753},{"timestamp":1742393820000,"open":25.887,"high":25.887,"low":25.866,"close":25.876,"volume":0.16019999980926514},{"timestamp":1742393880000,"open":25.876,"high":25.896,"low":25.866,"close":25.876,"volume":0.27720001339912415},{"timestamp":1742393940000,"open":25.876,"high":25.897,"low":25.876,"close":25.896,"volume":0.18569999933242798},{"timestamp":1742394000000,"open":25.866,"high":25.866,"low":25.846,"close":25.866,"volume":0.1551000028848648},{"timestamp":1742394060000,"open":25.877,"high":25.897,"low":25.876,"close":25.897,"volume":0.21209999918937683},{"timestamp":1742394120000,"open":25.896,"high":25.897,"low":25.856,"close":25.877,"volume":0.260699987411499},{"timestamp":1742394180000,"open":25.877,"high":25.907,"low":25.876,"close":25.907,"volume":0.11969999969005585},{"timestamp":1742394240000,"open":25.896,"high":25.927,"low":25.896,"close":25.917,"volume":0.093299999833107},{"timestamp":1742394300000,"open":25.927,"high":25.927,"low":25.886,"close":25.896,"volume":0.186599999666214},{"timestamp":1742394360000,"open":25.906,"high":25.937,"low":25.906,"close":25.916,"volume":0.37860000133514404},{"timestamp":1742394420000,"open":25.916,"high":25.927,"low":25.916,"close":25.926,"volume":0.15929999947547913},{"timestamp":1742394480000,"open":25.917,"high":25.936,"low":25.907,"close":25.916,"volume":0.1988999992609024},{"timestamp":1742394540000,"open":25.917,"high":25.937,"low":25.907,"close":25.916,"volume":0.27390000224113464},{"timestamp":1742394600000,"open":25.916,"high":25.937,"low":25.916,"close":25.936,"volume":0.23520000278949738},{"timestamp":1742394660000,"open":25.926,"high":25.937,"low":25.906,"close":25.926,"volume":0.23759999871253967},{"timestamp":1742394720000,"open":25.927,"high":25.946,"low":25.927,"close":25.946,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":25.927,"high":25.937,"low":25.916,"close":25.916,"volume":0.08009999990463257},{"timestamp":1742394840000,"open":25.917,"high":25.936,"low":25.916,"close":25.936,"volume":0.04050000011920929},{"timestamp":1742394900000,"open":25.946,"high":25.967,"low":25.936,"close":25.947,"volume":0.2732999920845032},{"timestamp":1742394960000,"open":25.946,"high":25.967,"low":25.946,"close":25.957,"volume":0.17159999907016754},{"timestamp":1742395020000,"open":25.967,"high":25.967,"low":25.926,"close":25.947,"volume":0.3488999903202057},{"timestamp":1742395080000,"open":25.937,"high":25.946,"low":25.936,"close":25.946,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":25.936,"high":25.936,"low":25.926,"close":25.927,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":25.937,"high":25.946,"low":25.927,"close":25.937,"volume":0.094200000166893},{"timestamp":1742395260000,"open":25.946,"high":25.947,"low":25.946,"close":25.947,"volume":0.014100000262260437},{"timestamp":1742395320000,"open":25.956,"high":25.967,"low":25.946,"close":25.956,"volume":0.15600000321865082},{"timestamp":1742395380000,"open":25.956,"high":25.977,"low":25.956,"close":25.966,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":25.967,"high":25.967,"low":25.956,"close":25.966,"volume":0.03539999946951866},{"timestamp":1742395500000,"open":25.976,"high":25.987,"low":25.976,"close":25.976,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":25.966,"high":25.987,"low":25.966,"close":25.987,"volume":0.1460999995470047},{"timestamp":1742395620000,"open":25.996,"high":25.997,"low":25.977,"close":25.977,"volume":0.13199999928474426},{"timestamp":1742395680000,"open":25.986,"high":26.007,"low":25.986,"close":25.986,"volume":0.1923000067472458},{"timestamp":1742395740000,"open":25.997,"high":26.007,"low":25.986,"close":25.996,"volume":0.11129999905824661},{"timestamp":1742395800000,"open":25.996,"high":26.007,"low":25.986,"close":25.986,"volume":0.1023000031709671},{"timestamp":1742395860000,"open":25.997,"high":26.017,"low":25.996,"close":25.996,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":26.006,"high":26.017,"low":26.006,"close":26.017,"volume":0.053700000047683716},{"timestamp":1742395980000,"open":25.997,"high":25.997,"low":25.996,"close":25.997,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":25.997,"high":25.997,"low":25.946,"close":25.957,"volume":0.12870000302791595},{"timestamp":1742396100000,"open":25.967,"high":25.977,"low":25.956,"close":25.977,"volume":0.04230000078678131},{"timestamp":1742396160000,"open":25.987,"high":25.987,"low":25.987,"close":25.987,"volume":0.014100000262260437},{"timestamp":1742396220000,"open":25.977,"high":25.987,"low":25.977,"close":25.987,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":25.957,"high":25.977,"low":25.956,"close":25.967,"volume":0.23340000212192535},{"timestamp":1742396340000,"open":25.977,"high":25.977,"low":25.956,"close":25.967,"volume":0.18479999899864197},{"timestamp":1742396400000,"open":25.967,"high":25.976,"low":25.947,"close":25.966,"volume":0.20970000326633453},{"timestamp":1742396460000,"open":25.977,"high":25.986,"low":25.976,"close":25.977,"volume":0.09239999949932098},{"timestamp":1742396520000,"open":25.997,"high":26.017,"low":25.986,"close":25.987,"volume":0.2484000027179718},{"timestamp":1742396580000,"open":25.987,"high":25.997,"low":25.976,"close":25.997,"volume":0.24210000038146973},{"timestamp":1742396640000,"open":25.986,"high":26.007,"low":25.986,"close":26.007,"volume":0.17339999973773956},{"timestamp":1742396700000,"open":26.017,"high":26.017,"low":25.996,"close":25.996,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":25.997,"high":25.997,"low":25.976,"close":25.977,"volume":0.06270000338554382},{"timestamp":1742396820000,"open":25.986,"high":25.987,"low":25.976,"close":25.986,"volume":0.13199999928474426},{"timestamp":1742396880000,"open":25.976,"high":25.986,"low":25.976,"close":25.986,"volume":0.014100000262260437},{"timestamp":1742396940000,"open":25.986,"high":25.997,"low":25.956,"close":25.996,"volume":0.24330000579357147},{"timestamp":1742397000000,"open":25.987,"high":25.997,"low":25.956,"close":25.967,"volume":0.3449999988079071},{"timestamp":1742397060000,"open":25.967,"high":25.967,"low":25.946,"close":25.967,"volume":0.15000000596046448},{"timestamp":1742397120000,"open":25.976,"high":25.977,"low":25.936,"close":25.936,"volume":0.13199999928474426},{"timestamp":1742397180000,"open":25.936,"high":25.957,"low":25.917,"close":25.956,"volume":0.1469999998807907},{"timestamp":1742397240000,"open":25.937,"high":25.947,"low":25.937,"close":25.947,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":25.936,"high":25.957,"low":25.936,"close":25.947,"volume":0.2070000022649765},{"timestamp":1742397360000,"open":25.957,"high":25.967,"low":25.956,"close":25.966,"volume":0.05550000071525574},{"timestamp":1742397420000,"open":25.956,"high":25.956,"low":25.926,"close":25.936,"volume":0.22200000286102295},{"timestamp":1742397480000,"open":25.926,"high":25.927,"low":25.896,"close":25.907,"volume":0.19470000267028809},{"timestamp":1742397540000,"open":25.907,"high":25.916,"low":25.886,"close":25.886,"volume":0.093299999833107},{"timestamp":1742397600000,"open":25.886,"high":25.886,"low":25.846,"close":25.846,"volume":0.13199999928474426},{"timestamp":1742397660000,"open":25.837,"high":25.856,"low":25.816,"close":25.846,"volume":0.2508000135421753},{"timestamp":1742397720000,"open":25.847,"high":25.847,"low":25.836,"close":25.846,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":25.847,"high":25.847,"low":25.826,"close":25.836,"volume":0.10649999976158142},{"timestamp":1742397840000,"open":25.847,"high":25.847,"low":25.826,"close":25.837,"volume":0.12060000002384186},{"timestamp":1742397900000,"open":25.836,"high":25.837,"low":25.826,"close":25.826,"volume":0.26489999890327454},{"timestamp":1742397960000,"open":25.837,"high":25.847,"low":25.826,"close":25.826,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":25.827,"high":25.827,"low":25.786,"close":25.786,"volume":0.18479999899864197},{"timestamp":1742398080000,"open":25.776,"high":25.776,"low":25.756,"close":25.767,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":25.756,"high":25.756,"low":25.736,"close":25.736,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":25.746,"high":25.747,"low":25.736,"close":25.736,"volume":0.10559999942779541},{"timestamp":1742398260000,"open":25.757,"high":25.776,"low":25.756,"close":25.776,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":25.757,"high":25.787,"low":25.757,"close":25.787,"volume":0.11969999969005585},{"timestamp":1742398380000,"open":25.776,"high":25.797,"low":25.767,"close":25.787,"volume":0.12870000302791595},{"timestamp":1742398440000,"open":25.787,"high":25.787,"low":25.767,"close":25.767,"volume":0.08820000290870667},{"timestamp":1742398500000,"open":25.776,"high":25.777,"low":25.776,"close":25.776,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":25.776,"high":25.776,"low":25.776,"close":25.776,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":25.757,"high":25.777,"low":25.757,"close":25.777,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":25.787,"high":25.797,"low":25.787,"close":25.796,"volume":0.0414000004529953},{"timestamp":1742398740000,"open":25.806,"high":25.806,"low":25.806,"close":25.806,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":25.787,"high":25.797,"low":25.776,"close":25.786,"volume":0.06689999997615814},{"timestamp":1742398860000,"open":25.787,"high":25.787,"low":25.787,"close":25.787,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":25.796,"high":25.806,"low":25.796,"close":25.806,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":25.796,"high":25.806,"low":25.787,"close":25.797,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":25.797,"high":25.797,"low":25.776,"close":25.776,"volume":0.10559999942779541},{"timestamp":1742399100000,"open":25.787,"high":25.797,"low":25.777,"close":25.787,"volume":0.093299999833107},{"timestamp":1742399160000,"open":25.787,"high":25.797,"low":25.787,"close":25.796,"volume":0.08009999990463257},{"timestamp":1742399220000,"open":25.797,"high":25.826,"low":25.797,"close":25.826,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":25.826,"high":25.826,"low":25.817,"close":25.817,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":25.806,"high":25.807,"low":25.796,"close":25.807,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":25.797,"high":25.806,"low":25.796,"close":25.797,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":25.796,"high":25.796,"low":25.786,"close":25.787,"volume":0.11879999935626984},{"timestamp":1742399520000,"open":25.787,"high":25.797,"low":25.787,"close":25.796,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":25.806,"high":25.806,"low":25.797,"close":25.806,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":25.817,"high":25.837,"low":25.817,"close":25.827,"volume":0.08100000023841858},{"timestamp":1742399700000,"open":25.836,"high":25.837,"low":25.796,"close":25.807,"volume":0.12030000239610672},{"timestamp":1742399760000,"open":25.796,"high":25.806,"low":25.796,"close":25.806,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":25.816,"high":25.826,"low":25.816,"close":25.826,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":25.816,"high":25.826,"low":25.806,"close":25.817,"volume":0.08009999990463257},{"timestamp":1742399940000,"open":25.826,"high":25.837,"low":25.816,"close":25.836,"volume":0.1460999995470047},{"timestamp":1742400000000,"open":25.846,"high":25.847,"low":25.826,"close":25.846,"volume":0.10649999976158142},{"timestamp":1742400120000,"open":25.857,"high":25.857,"low":25.857,"close":25.857,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":25.856,"high":25.866,"low":25.856,"close":25.866,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":25.866,"high":25.866,"low":25.866,"close":25.866,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":25.867,"high":25.867,"low":25.856,"close":25.866,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":25.857,"high":25.857,"low":25.836,"close":25.846,"volume":0.15839999914169312},{"timestamp":1742400480000,"open":25.856,"high":25.857,"low":25.856,"close":25.857,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":25.867,"high":25.896,"low":25.866,"close":25.886,"volume":0.11309999972581863},{"timestamp":1742400660000,"open":25.877,"high":25.877,"low":25.856,"close":25.856,"volume":0.08820000290870667},{"timestamp":1742400720000,"open":25.857,"high":25.857,"low":25.836,"close":25.846,"volume":0.2535000145435333},{"timestamp":1742400780000,"open":25.857,"high":25.857,"low":25.846,"close":25.857,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":25.866,"high":25.867,"low":25.857,"close":25.867,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":25.857,"high":25.857,"low":25.836,"close":25.846,"volume":0.093299999833107},{"timestamp":1742400960000,"open":25.846,"high":25.846,"low":25.827,"close":25.827,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":25.836,"high":25.836,"low":25.836,"close":25.836,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":25.846,"high":25.876,"low":25.846,"close":25.876,"volume":0.11879999935626984},{"timestamp":1742401140000,"open":25.886,"high":25.886,"low":25.886,"close":25.886,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":25.876,"high":25.876,"low":25.876,"close":25.876,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":25.876,"high":25.887,"low":25.866,"close":25.866,"volume":0.14190000295639038},{"timestamp":1742401320000,"open":25.867,"high":25.867,"low":25.856,"close":25.857,"volume":0.10559999942779541},{"timestamp":1742401440000,"open":25.867,"high":25.867,"low":25.857,"close":25.867,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":25.866,"high":25.896,"low":25.866,"close":25.896,"volume":0.04859999939799309},{"timestamp":1742401560000,"open":25.907,"high":25.926,"low":25.907,"close":25.926,"volume":0.014100000262260437},{"timestamp":1742401620000,"open":25.936,"high":25.936,"low":25.936,"close":25.936,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":25.947,"high":25.976,"low":25.946,"close":25.966,"volume":0.10649999976158142},{"timestamp":1742401800000,"open":25.977,"high":25.977,"low":25.936,"close":25.937,"volume":0.22200000286102295},{"timestamp":1742401860000,"open":25.947,"high":25.947,"low":25.926,"close":25.927,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":25.936,"high":25.937,"low":25.916,"close":25.936,"volume":0.08910000324249268},{"timestamp":1742401980000,"open":25.917,"high":25.927,"low":25.916,"close":25.916,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":25.916,"high":25.956,"low":25.916,"close":25.947,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":25.956,"high":25.967,"low":25.936,"close":25.936,"volume":0.15839999914169312},{"timestamp":1742402160000,"open":25.937,"high":25.956,"low":25.927,"close":25.937,"volume":0.14100000262260437},{"timestamp":1742402220000,"open":25.946,"high":25.957,"low":25.946,"close":25.956,"volume":0.15839999914169312},{"timestamp":1742402280000,"open":25.967,"high":25.967,"low":25.947,"close":25.956,"volume":0.06689999997615814},{"timestamp":1742402340000,"open":25.957,"high":25.966,"low":25.957,"close":25.966,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":25.977,"high":25.977,"low":25.967,"close":25.976,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":25.976,"high":25.976,"low":25.966,"close":25.966,"volume":0.04859999939799309},{"timestamp":1742402520000,"open":25.977,"high":25.977,"low":25.977,"close":25.977,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":25.966,"high":25.977,"low":25.966,"close":25.967,"volume":0.13199999928474426},{"timestamp":1742402640000,"open":25.956,"high":25.956,"low":25.956,"close":25.956,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":25.947,"high":25.947,"low":25.947,"close":25.947,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":25.957,"high":25.966,"low":25.946,"close":25.966,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":25.946,"high":25.967,"low":25.946,"close":25.956,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":25.937,"high":25.967,"low":25.936,"close":25.967,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":25.976,"high":25.977,"low":25.956,"close":25.967,"volume":0.12780000269412994},{"timestamp":1742403000000,"open":25.977,"high":25.977,"low":25.966,"close":25.967,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":25.976,"high":25.986,"low":25.966,"close":25.966,"volume":0.08910000324249268},{"timestamp":1742403120000,"open":25.957,"high":25.957,"low":25.957,"close":25.957,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":25.947,"high":25.947,"low":25.936,"close":25.937,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":25.947,"high":25.947,"low":25.936,"close":25.937,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":25.936,"high":25.936,"low":25.936,"close":25.936,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":25.936,"high":25.947,"low":25.926,"close":25.937,"volume":0.11640000343322754},{"timestamp":1742403420000,"open":25.927,"high":25.927,"low":25.926,"close":25.926,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":25.936,"high":25.936,"low":25.936,"close":25.936,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":25.927,"high":25.946,"low":25.926,"close":25.936,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":25.937,"high":25.946,"low":25.936,"close":25.937,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":25.937,"high":25.937,"low":25.927,"close":25.927,"volume":0.061799999326467514},{"timestamp":1742403720000,"open":25.926,"high":25.936,"low":25.926,"close":25.926,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":25.926,"high":25.926,"low":25.907,"close":25.907,"volume":0.03539999946951866},{"timestamp":1742403840000,"open":25.917,"high":25.917,"low":25.896,"close":25.896,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":25.887,"high":25.897,"low":25.886,"close":25.897,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":25.897,"high":25.897,"low":25.867,"close":25.867,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":25.867,"high":25.867,"low":25.866,"close":25.867,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":25.856,"high":25.856,"low":25.856,"close":25.856,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":25.877,"high":25.887,"low":25.876,"close":25.877,"volume":0.10140000283718109},{"timestamp":1742404260000,"open":25.887,"high":25.887,"low":25.887,"close":25.887,"volume":0.014100000262260437},{"timestamp":1742404320000,"open":25.877,"high":25.886,"low":25.866,"close":25.876,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":25.876,"high":25.877,"low":25.866,"close":25.877,"volume":0.0494999997317791},{"timestamp":1742404440000,"open":25.877,"high":25.896,"low":25.876,"close":25.877,"volume":0.1551000028848648},{"timestamp":1742404500000,"open":25.866,"high":25.877,"low":25.866,"close":25.877,"volume":0.27720001339912415},{"timestamp":1742404560000,"open":25.866,"high":25.877,"low":25.866,"close":25.877,"volume":0.093299999833107},{"timestamp":1742404680000,"open":25.877,"high":25.877,"low":25.877,"close":25.877,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":25.886,"high":25.897,"low":25.886,"close":25.886,"volume":0.06270000338554382},{"timestamp":1742404800000,"open":25.886,"high":25.896,"low":25.886,"close":25.886,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":25.886,"high":25.887,"low":25.876,"close":25.877,"volume":0.06689999997615814},{"timestamp":1742404980000,"open":25.887,"high":25.897,"low":25.886,"close":25.897,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":25.907,"high":25.907,"low":25.886,"close":25.887,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":25.886,"high":25.887,"low":25.886,"close":25.887,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":25.897,"high":25.906,"low":25.896,"close":25.896,"volume":0.13199999928474426},{"timestamp":1742405220000,"open":25.896,"high":25.896,"low":25.887,"close":25.887,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":25.867,"high":25.867,"low":25.867,"close":25.867,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":25.877,"high":25.877,"low":25.866,"close":25.877,"volume":0.04050000011920929},{"timestamp":1742405400000,"open":25.877,"high":25.877,"low":25.866,"close":25.876,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":25.877,"high":25.877,"low":25.866,"close":25.866,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":25.876,"high":25.887,"low":25.866,"close":25.887,"volume":0.06689999997615814},{"timestamp":1742405580000,"open":25.887,"high":25.887,"low":25.887,"close":25.887,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":25.876,"high":25.877,"low":25.866,"close":25.867,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":25.857,"high":25.867,"low":25.857,"close":25.867,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":25.867,"high":25.877,"low":25.867,"close":25.877,"volume":0.15839999914169312},{"timestamp":1742405820000,"open":25.866,"high":25.877,"low":25.866,"close":25.877,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":25.877,"high":25.896,"low":25.877,"close":25.896,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":25.867,"high":25.876,"low":25.867,"close":25.876,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":25.866,"high":25.866,"low":25.856,"close":25.857,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":25.847,"high":25.847,"low":25.837,"close":25.846,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":25.827,"high":25.837,"low":25.827,"close":25.827,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":25.817,"high":25.817,"low":25.806,"close":25.806,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":25.807,"high":25.817,"low":25.807,"close":25.817,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":25.817,"high":25.817,"low":25.806,"close":25.807,"volume":0.03539999946951866},{"timestamp":1742406660000,"open":25.817,"high":25.817,"low":25.817,"close":25.817,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":25.826,"high":25.827,"low":25.826,"close":25.827,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":25.816,"high":25.817,"low":25.806,"close":25.806,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":25.806,"high":25.806,"low":25.796,"close":25.797,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":25.787,"high":25.787,"low":25.787,"close":25.787,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":25.767,"high":25.767,"low":25.766,"close":25.766,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":25.777,"high":25.777,"low":25.737,"close":25.737,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":25.736,"high":25.777,"low":25.736,"close":25.737,"volume":0.4424999952316284},{"timestamp":1742407260000,"open":25.736,"high":25.736,"low":25.726,"close":25.726,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":25.746,"high":25.797,"low":25.746,"close":25.767,"volume":0.1437000036239624},{"timestamp":1742407380000,"open":25.767,"high":25.777,"low":25.766,"close":25.777,"volume":0.15839999914169312},{"timestamp":1742407440000,"open":25.777,"high":25.797,"low":25.757,"close":25.797,"volume":0.10320000350475311},{"timestamp":1742407500000,"open":25.806,"high":25.806,"low":25.786,"close":25.786,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":25.796,"high":25.797,"low":25.786,"close":25.797,"volume":0.094200000166893},{"timestamp":1742407620000,"open":25.807,"high":25.817,"low":25.807,"close":25.817,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":25.827,"high":25.846,"low":25.827,"close":25.846,"volume":0.09719999879598618},{"timestamp":1742407740000,"open":25.856,"high":25.867,"low":25.856,"close":25.867,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":25.866,"high":25.867,"low":25.856,"close":25.857,"volume":0.08820000290870667},{"timestamp":1742407860000,"open":25.856,"high":25.856,"low":25.826,"close":25.837,"volume":0.1103999987244606},{"timestamp":1742407920000,"open":25.847,"high":25.847,"low":25.827,"close":25.827,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":25.826,"high":25.847,"low":25.826,"close":25.847,"volume":0.11879999935626984},{"timestamp":1742408040000,"open":25.827,"high":25.837,"low":25.817,"close":25.836,"volume":0.06270000338554382},{"timestamp":1742408100000,"open":25.836,"high":25.837,"low":25.817,"close":25.827,"volume":0.07680000364780426},{"timestamp":1742408160000,"open":25.827,"high":25.836,"low":25.816,"close":25.827,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":25.816,"high":25.836,"low":25.816,"close":25.836,"volume":0.09239999949932098},{"timestamp":1742408280000,"open":25.837,"high":25.847,"low":25.826,"close":25.846,"volume":0.094200000166893},{"timestamp":1742408340000,"open":25.847,"high":25.857,"low":25.847,"close":25.857,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":25.856,"high":25.856,"low":25.856,"close":25.856,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":25.867,"high":25.886,"low":25.867,"close":25.876,"volume":0.06270000338554382},{"timestamp":1742408640000,"open":25.856,"high":25.856,"low":25.856,"close":25.856,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":25.856,"high":25.856,"low":25.836,"close":25.836,"volume":0.04439999908208847},{"timestamp":1742408760000,"open":25.846,"high":25.847,"low":25.846,"close":25.847,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":25.846,"high":25.846,"low":25.827,"close":25.827,"volume":0.08820000290870667},{"timestamp":1742408880000,"open":25.817,"high":25.827,"low":25.817,"close":25.817,"volume":0.06689999997615814},{"timestamp":1742408940000,"open":25.837,"high":25.846,"low":25.827,"close":25.827,"volume":0.06270000338554382},{"timestamp":1742409000000,"open":25.837,"high":25.847,"low":25.837,"close":25.837,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":25.837,"high":25.837,"low":25.837,"close":25.837,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":25.846,"high":25.846,"low":25.846,"close":25.846,"volume":0.013199999928474426},{"timestamp":1742409180000,"open":25.846,"high":25.847,"low":25.837,"close":25.837,"volume":0.07079999893903732},{"timestamp":1742409240000,"open":25.836,"high":25.836,"low":25.816,"close":25.816,"volume":0.1679999977350235},{"timestamp":1742409300000,"open":25.816,"high":25.827,"low":25.816,"close":25.827,"volume":0.03629999980330467},{"timestamp":1742409360000,"open":25.837,"high":25.877,"low":25.836,"close":25.856,"volume":0.1817999929189682},{"timestamp":1742409420000,"open":25.856,"high":25.856,"low":25.826,"close":25.856,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":25.847,"high":25.857,"low":25.846,"close":25.857,"volume":0.053700000047683716},{"timestamp":1742409540000,"open":25.846,"high":25.856,"low":25.846,"close":25.856,"volume":0.06780000030994415},{"timestamp":1742409600000,"open":25.866,"high":25.877,"low":25.866,"close":25.867,"volume":0.07680000364780426},{"timestamp":1742409660000,"open":25.867,"high":25.867,"low":25.866,"close":25.867,"volume":0.07919999957084656},{"timestamp":1742409720000,"open":25.867,"high":25.897,"low":25.866,"close":25.867,"volume":0.1469999998807907},{"timestamp":1742409780000,"open":25.876,"high":25.886,"low":25.876,"close":25.886,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":25.887,"high":25.906,"low":25.887,"close":25.887,"volume":0.093299999833107},{"timestamp":1742409900000,"open":25.897,"high":25.897,"low":25.886,"close":25.897,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":25.886,"high":25.897,"low":25.876,"close":25.896,"volume":0.10830000042915344},{"timestamp":1742410020000,"open":25.887,"high":25.887,"low":25.877,"close":25.887,"volume":0.07919999957084656},{"timestamp":1742410080000,"open":25.887,"high":25.896,"low":25.887,"close":25.896,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":25.907,"high":25.907,"low":25.886,"close":25.887,"volume":0.061799999326467514},{"timestamp":1742410320000,"open":25.886,"high":25.907,"low":25.886,"close":25.897,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":25.896,"high":25.906,"low":25.896,"close":25.906,"volume":0.027300000190734863},{"timestamp":1742410440000,"open":25.906,"high":25.916,"low":25.896,"close":25.916,"volume":0.10140000283718109},{"timestamp":1742410500000,"open":25.906,"high":25.906,"low":25.906,"close":25.906,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":25.916,"high":25.917,"low":25.897,"close":25.907,"volume":0.094200000166893},{"timestamp":1742410620000,"open":25.897,"high":25.897,"low":25.896,"close":25.896,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":25.886,"high":25.886,"low":25.877,"close":25.877,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":25.867,"high":25.867,"low":25.856,"close":25.867,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":25.867,"high":25.867,"low":25.846,"close":25.847,"volume":0.1518000066280365},{"timestamp":1742410860000,"open":25.857,"high":25.877,"low":25.847,"close":25.847,"volume":0.1509000062942505},{"timestamp":1742410920000,"open":25.857,"high":25.877,"low":25.856,"close":25.867,"volume":0.093299999833107},{"timestamp":1742410980000,"open":25.877,"high":25.897,"low":25.876,"close":25.876,"volume":0.18240000307559967},{"timestamp":1742411040000,"open":25.886,"high":25.897,"low":25.876,"close":25.897,"volume":0.11640000343322754},{"timestamp":1742411100000,"open":25.907,"high":25.907,"low":25.906,"close":25.907,"volume":0.027300000190734863},{"timestamp":1742411160000,"open":25.897,"high":25.897,"low":25.886,"close":25.886,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":25.887,"high":25.907,"low":25.887,"close":25.897,"volume":0.16019999980926514},{"timestamp":1742411280000,"open":25.896,"high":25.896,"low":25.896,"close":25.896,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":25.896,"high":25.907,"low":25.896,"close":25.907,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":25.917,"high":25.947,"low":25.917,"close":25.946,"volume":0.2298000007867813},{"timestamp":1742411460000,"open":25.946,"high":25.957,"low":25.926,"close":25.926,"volume":0.3515999913215637},{"timestamp":1742411520000,"open":25.926,"high":25.957,"low":25.926,"close":25.957,"volume":0.1965000033378601},{"timestamp":1742411580000,"open":25.946,"high":25.947,"low":25.946,"close":25.947,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":25.946,"high":25.946,"low":25.926,"close":25.937,"volume":0.11969999969005585},{"timestamp":1742411700000,"open":25.946,"high":25.947,"low":25.906,"close":25.917,"volume":0.17730000615119934},{"timestamp":1742411760000,"open":25.917,"high":25.917,"low":25.866,"close":25.866,"volume":0.15839999914169312},{"timestamp":1742411820000,"open":25.867,"high":25.867,"low":25.837,"close":25.837,"volume":0.11460000276565552},{"timestamp":1742411880000,"open":25.846,"high":25.886,"low":25.846,"close":25.886,"volume":0.09600000083446503},{"timestamp":1742411940000,"open":25.886,"high":25.887,"low":25.877,"close":25.886,"volume":0.03629999980330467},{"timestamp":1742412000000,"open":25.896,"high":25.897,"low":25.876,"close":25.897,"volume":0.07680000364780426},{"timestamp":1742412060000,"open":25.906,"high":25.936,"low":25.906,"close":25.936,"volume":0.06689999997615814},{"timestamp":1742412120000,"open":25.937,"high":25.947,"low":25.926,"close":25.947,"volume":0.15929999947547913},{"timestamp":1742412180000,"open":25.946,"high":25.946,"low":25.946,"close":25.946,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":25.947,"high":25.947,"low":25.917,"close":25.927,"volume":0.11729999631643295},{"timestamp":1742412300000,"open":25.927,"high":25.927,"low":25.906,"close":25.906,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":25.907,"high":25.917,"low":25.906,"close":25.917,"volume":0.24240000545978546},{"timestamp":1742412480000,"open":25.917,"high":25.927,"low":25.917,"close":25.927,"volume":0.04050000011920929},{"timestamp":1742412540000,"open":25.927,"high":25.927,"low":25.917,"close":25.917,"volume":0.05849999934434891},{"timestamp":1742412600000,"open":25.927,"high":25.927,"low":25.916,"close":25.926,"volume":0.16920000314712524},{"timestamp":1742412660000,"open":25.916,"high":25.916,"low":25.896,"close":25.897,"volume":0.14100000262260437},{"timestamp":1742412720000,"open":25.897,"high":25.897,"low":25.896,"close":25.896,"volume":0.18479999899864197},{"timestamp":1742412780000,"open":25.897,"high":25.906,"low":25.897,"close":25.906,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":25.916,"high":25.927,"low":25.916,"close":25.927,"volume":0.053700000047683716},{"timestamp":1742412900000,"open":25.927,"high":25.937,"low":25.926,"close":25.926,"volume":0.08910000324249268},{"timestamp":1742412960000,"open":25.926,"high":25.926,"low":25.896,"close":25.896,"volume":0.08399999886751175},{"timestamp":1742413080000,"open":25.887,"high":25.887,"low":25.866,"close":25.867,"volume":0.12870000302791595},{"timestamp":1742413140000,"open":25.866,"high":25.866,"low":25.806,"close":25.817,"volume":0.2513999938964844},{"timestamp":1742413200000,"open":25.826,"high":25.827,"low":25.806,"close":25.806,"volume":0.10830000042915344},{"timestamp":1742413260000,"open":25.816,"high":25.836,"low":25.807,"close":25.827,"volume":0.18569999933242798},{"timestamp":1742413320000,"open":25.827,"high":25.847,"low":25.826,"close":25.836,"volume":0.16680000722408295},{"timestamp":1742413380000,"open":25.827,"high":25.857,"low":25.827,"close":25.856,"volume":0.13289999961853027},{"timestamp":1742413500000,"open":25.866,"high":25.877,"low":25.866,"close":25.867,"volume":0.10409999638795853},{"timestamp":1742413560000,"open":25.857,"high":25.877,"low":25.856,"close":25.867,"volume":0.08009999990463257},{"timestamp":1742413620000,"open":25.856,"high":25.857,"low":25.846,"close":25.856,"volume":0.11969999969005585},{"timestamp":1742413680000,"open":25.846,"high":25.857,"low":25.846,"close":25.857,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":25.857,"high":25.857,"low":25.816,"close":25.837,"volume":0.34950000047683716},{"timestamp":1742413860000,"open":25.827,"high":25.837,"low":25.826,"close":25.837,"volume":0.053700000047683716},{"timestamp":1742413920000,"open":25.847,"high":25.856,"low":25.836,"close":25.847,"volume":0.0908999964594841},{"timestamp":1742413980000,"open":25.836,"high":25.846,"low":25.836,"close":25.837,"volume":0.1023000031709671},{"timestamp":1742414040000,"open":25.837,"high":25.846,"low":25.836,"close":25.846,"volume":0.052799999713897705},{"timestamp":1742414100000,"open":25.857,"high":25.906,"low":25.856,"close":25.896,"volume":0.09690000116825104},{"timestamp":1742414160000,"open":25.907,"high":25.907,"low":25.897,"close":25.897,"volume":0.0494999997317791},{"timestamp":1742414220000,"open":25.896,"high":25.896,"low":25.876,"close":25.877,"volume":0.3084000051021576},{"timestamp":1742414280000,"open":25.886,"high":25.897,"low":25.886,"close":25.897,"volume":0.027300000190734863},{"timestamp":1742414340000,"open":25.896,"high":25.896,"low":25.887,"close":25.896,"volume":0.023099999874830246}]