[{"timestamp":1742342400000,"open":25.0175,"high":25.0193,"low":25.0175,"close":25.0184,"volume":31.5},{"timestamp":1742342460000,"open":25.0175,"high":25.0175,"low":25.0175,"close":25.0175,"volume":0.8999999761581421},{"timestamp":1742342520000,"open":25.0175,"high":25.0201,"low":25.0175,"close":25.0192,"volume":6.300000190734863},{"timestamp":1742342580000,"open":25.0192,"high":25.0324,"low":25.018,"close":25.0207,"volume":63.5099983215332},{"timestamp":1742342640000,"open":25.0212,"high":25.0212,"low":25.0182,"close":25.0196,"volume":5.849999904632568},{"timestamp":1742342700000,"open":25.0191,"high":25.0193,"low":25.0185,"close":25.0193,"volume":11.699999809265137},{"timestamp":1742342760000,"open":25.0192,"high":25.0198,"low":25.0189,"close":25.0195,"volume":11.25},{"timestamp":1742342820000,"open":25.019,"high":25.0199,"low":25.0189,"close":25.0199,"volume":3.1500000953674316},{"timestamp":1742342880000,"open":25.0195,"high":25.0197,"low":25.0193,"close":25.0193,"volume":7.199999809265137},{"timestamp":1742342940000,"open":25.0194,"high":25.0195,"low":25.0194,"close":25.0195,"volume":2.700000047683716},{"timestamp":1742343000000,"open":25.0196,"high":25.0197,"low":25.0196,"close":25.0197,"volume":2.700000047683716},{"timestamp":1742343060000,"open":25.0197,"high":25.0198,"low":25.0197,"close":25.0198,"volume":5.400000095367432},{"timestamp":1742343120000,"open":25.0198,"high":25.0199,"low":25.0198,"close":25.0199,"volume":5.400000095367432},{"timestamp":1742343180000,"open":25.0196,"high":25.0196,"low":25.0196,"close":25.0196,"volume":0.8999999761581421},{"timestamp":1742343240000,"open":25.0178,"high":25.0225,"low":25.0178,"close":25.0216,"volume":11.699999809265137},{"timestamp":1742343300000,"open":25.0204,"high":25.0228,"low":25.0204,"close":25.0219,"volume":6.300000190734863},{"timestamp":1742343360000,"open":25.0219,"high":25.0225,"low":25.0201,"close":25.0201,"volume":4.949999809265137},{"timestamp":1742343420000,"open":25.0216,"high":25.0222,"low":25.0212,"close":25.0219,"volume":4.949999809265137},{"timestamp":1742343480000,"open":25.0219,"high":25.022,"low":25.0218,"close":25.0218,"volume":3.5999999046325684},{"timestamp":1742343540000,"open":25.0207,"high":25.0207,"low":25.0207,"close":25.0207,"volume":2.700000047683716},{"timestamp":1742343600000,"open":25.0134,"high":25.0224,"low":25.0134,"close":25.0206,"volume":3.1500000953674316},{"timestamp":1742343660000,"open":25.0205,"high":25.0212,"low":25.0201,"close":25.0212,"volume":3.5999999046325684},{"timestamp":1742343720000,"open":25.0191,"high":25.0208,"low":25.0185,"close":25.0208,"volume":2.700000047683716},{"timestamp":1742343780000,"open":25.0191,"high":25.0239,"low":25.0191,"close":25.0225,"volume":5.400000095367432},{"timestamp":1742343840000,"open":25.0229,"high":25.0229,"low":25.0229,"close":25.0229,"volume":0.8999999761581421},{"timestamp":1742343900000,"open":25.0135,"high":25.0229,"low":25.0135,"close":25.021,"volume":6.75},{"timestamp":1742343960000,"open":25.0135,"high":25.0135,"low":25.0135,"close":25.0135,"volume":0.8999999761581421},{"timestamp":1742344080000,"open":25.0193,"high":25.0197,"low":25.0178,"close":25.0178,"volume":3.5999999046325684},{"timestamp":1742344140000,"open":25.0135,"high":25.0191,"low":25.0135,"close":25.0191,"volume":1.350000023841858},{"timestamp":1742344200000,"open":25.0191,"high":25.0191,"low":25.0191,"close":25.0191,"volume":0.8999999761581421},{"timestamp":1742344260000,"open":25.0191,"high":25.0191,"low":25.0175,"close":25.019,"volume":8.550000190734863},{"timestamp":1742344320000,"open":25.0178,"high":25.019,"low":25.0175,"close":25.019,"volume":5.849999904632568},{"timestamp":1742344380000,"open":25.0178,"high":25.0179,"low":25.0175,"close":25.0175,"volume":5.849999904632568},{"timestamp":1742344440000,"open":25.0175,"high":25.0175,"low":25.0175,"close":25.0175,"volume":2.700000047683716},{"timestamp":1742344500000,"open":25.0175,"high":25.0175,"low":25.0175,"close":25.0175,"volume":5.400000095367432},{"timestamp":1742344560000,"open":25.0175,"high":25.0175,"low":25.0175,"close":25.0175,"volume":6.300000190734863},{"timestamp":1742344620000,"open":25.0175,"high":25.0175,"low":25.0175,"close":25.0175,"volume":5.400000095367432},{"timestamp":1742344680000,"open":25.0122,"high":25.0124,"low":25.0122,"close":25.0124,"volume":0.47999998927116394},{"timestamp":1742344740000,"open":25.0126,"high":25.0175,"low":25.0118,"close":25.0175,"volume":7.800000190734863},{"timestamp":1742344800000,"open":25.0118,"high":25.0118,"low":25.0118,"close":25.0118,"volume":0.8999999761581421},{"timestamp":1742344860000,"open":25.0127,"high":25.013,"low":25.0118,"close":25.0118,"volume":2.880000114440918},{"timestamp":1742344920000,"open":25.0175,"high":25.0175,"low":25.0111,"close":25.0113,"volume":12.739999771118164},{"timestamp":1742344980000,"open":25.0113,"high":25.0115,"low":25.0111,"close":25.0111,"volume":2.200000047683716},{"timestamp":1742345040000,"open":25.016,"high":25.0209,"low":25.0097,"close":25.0097,"volume":7.559999942779541},{"timestamp":1742345100000,"open":25.0228,"high":25.0253,"low":25.0197,"close":25.0197,"volume":67.5},{"timestamp":1742345160000,"open":25.019,"high":25.0199,"low":25.0166,"close":25.0166,"volume":59.400001525878906},{"timestamp":1742345220000,"open":25.0166,"high":25.0193,"low":25.0166,"close":25.0189,"volume":41.400001525878906},{"timestamp":1742345280000,"open":25.0189,"high":25.0189,"low":25.0167,"close":25.0172,"volume":197.10000610351562},{"timestamp":1742345340000,"open":25.0172,"high":25.0181,"low":25.0163,"close":25.0166,"volume":103.5},{"timestamp":1742345400000,"open":25.0166,"high":25.0186,"low":25.0093,"close":25.0093,"volume":87.94000244140625},{"timestamp":1742345460000,"open":25.0093,"high":25.0123,"low":25.0093,"close":25.0093,"volume":20.360000610351562},{"timestamp":1742345520000,"open":25.0093,"high":25.014,"low":25.0093,"close":25.0099,"volume":61.599998474121094},{"timestamp":1742345580000,"open":25.0117,"high":25.012,"low":25.0079,"close":25.0083,"volume":89.45999908447266},{"timestamp":1742345640000,"open":25.0083,"high":25.0083,"low":25.0083,"close":25.0083,"volume":10.800000190734863},{"timestamp":1742345700000,"open":25.0083,"high":25.0086,"low":25.0083,"close":25.0083,"volume":6.300000190734863},{"timestamp":1742345760000,"open":25.0083,"high":25.0083,"low":25.0083,"close":25.0083,"volume":5.400000095367432},{"timestamp":1742345820000,"open":25.0083,"high":25.0094,"low":25.0083,"close":25.0088,"volume":7.199999809265137},{"timestamp":1742345880000,"open":25.0085,"high":25.0187,"low":25.0085,"close":25.0177,"volume":238.89999389648438},{"timestamp":1742345940000,"open":25.0179,"high":25.0183,"low":25.0107,"close":25.0175,"volume":102.75},{"timestamp":1742346000000,"open":25.0175,"high":25.0186,"low":25.0175,"close":25.0175,"volume":28.34000015258789},{"timestamp":1742346060000,"open":25.0175,"high":25.0185,"low":25.0175,"close":25.0175,"volume":42.52000045776367},{"timestamp":1742346120000,"open":25.0175,"high":25.0182,"low":25.0175,"close":25.0175,"volume":82.97000122070312},{"timestamp":1742346180000,"open":25.0181,"high":25.0181,"low":25.0175,"close":25.0175,"volume":39.59000015258789},{"timestamp":1742346240000,"open":25.018,"high":25.018,"low":25.0175,"close":25.0175,"volume":14.609999656677246},{"timestamp":1742346300000,"open":25.0175,"high":25.0181,"low":25.0175,"close":25.0176,"volume":29.90999984741211},{"timestamp":1742346360000,"open":25.0175,"high":25.0178,"low":25.0175,"close":25.0175,"volume":18.219999313354492},{"timestamp":1742346420000,"open":25.0176,"high":25.018,"low":25.0175,"close":25.0175,"volume":40.47999954223633},{"timestamp":1742346480000,"open":25.0175,"high":25.0177,"low":25.0175,"close":25.0175,"volume":12.149999618530273},{"timestamp":1742346540000,"open":25.0175,"high":25.0192,"low":25.0175,"close":25.0175,"volume":92.91000366210938},{"timestamp":1742346600000,"open":25.0175,"high":25.0181,"low":25.0175,"close":25.0175,"volume":30.799999237060547},{"timestamp":1742346660000,"open":25.0175,"high":25.0196,"low":25.0175,"close":25.0175,"volume":351.8999938964844},{"timestamp":1742346720000,"open":25.0175,"high":25.0197,"low":25.0152,"close":25.017,"volume":355.5},{"timestamp":1742346780000,"open":25.017,"high":25.0179,"low":25.0138,"close":25.0145,"volume":551.7000122070312},{"timestamp":1742346840000,"open":25.0152,"high":25.016,"low":25.0138,"close":25.0152,"volume":237.60000610351562},{"timestamp":1742346900000,"open":25.0146,"high":25.0156,"low":25.0124,"close":25.013,"volume":168.3000030517578},{"timestamp":1742346960000,"open":25.0103,"high":25.013,"low":25.0094,"close":25.0094,"volume":41.400001525878906},{"timestamp":1742347020000,"open":25.0121,"high":25.0137,"low":25.0093,"close":25.0128,"volume":25.200000762939453},{"timestamp":1742347080000,"open":25.0125,"high":25.0145,"low":25.0123,"close":25.0123,"volume":15.300000190734863},{"timestamp":1742347140000,"open":25.0123,"high":25.0154,"low":25.0123,"close":25.0142,"volume":45.900001525878906},{"timestamp":1742347200000,"open":25.0135,"high":25.0158,"low":25.0135,"close":25.0153,"volume":49.5},{"timestamp":1742347260000,"open":25.0159,"high":25.0159,"low":25.0134,"close":25.0152,"volume":51.29999923706055},{"timestamp":1742347320000,"open":25.015,"high":25.0154,"low":25.0133,"close":25.0133,"volume":5.400000095367432},{"timestamp":1742347380000,"open":25.0141,"high":25.0159,"low":25.0133,"close":25.0159,"volume":93.5999984741211},{"timestamp":1742347440000,"open":25.0154,"high":25.0156,"low":25.0124,"close":25.0154,"volume":64.3499984741211},{"timestamp":1742347500000,"open":25.0154,"high":25.017,"low":25.0123,"close":25.0123,"volume":119.69999694824219},{"timestamp":1742347560000,"open":25.0151,"high":25.016,"low":25.0123,"close":25.0143,"volume":97.19999694824219},{"timestamp":1742347620000,"open":25.0143,"high":25.0169,"low":25.0123,"close":25.0163,"volume":176.39999389648438},{"timestamp":1742347680000,"open":25.0144,"high":25.0177,"low":25.0123,"close":25.0141,"volume":118.80000305175781},{"timestamp":1742347740000,"open":25.0139,"high":25.018,"low":25.0125,"close":25.0151,"volume":143.10000610351562},{"timestamp":1742347800000,"open":25.0138,"high":25.018,"low":25.0123,"close":25.0135,"volume":340.20001220703125},{"timestamp":1742347860000,"open":25.0135,"high":25.018,"low":25.0124,"close":25.0151,"volume":375.29998779296875},{"timestamp":1742347920000,"open":25.0147,"high":25.018,"low":25.0126,"close":25.016,"volume":482.3999938964844},{"timestamp":1742347980000,"open":25.0158,"high":25.018,"low":25.0123,"close":25.0124,"volume":340.6499938964844},{"timestamp":1742348040000,"open":25.0124,"high":25.0167,"low":25.0123,"close":25.0144,"volume":108.44999694824219},{"timestamp":1742348100000,"open":25.0123,"high":25.0154,"low":25.0123,"close":25.0142,"volume":49.13999938964844},{"timestamp":1742348160000,"open":25.0135,"high":25.0169,"low":25.0135,"close":25.0152,"volume":88.19999694824219},{"timestamp":1742348220000,"open":25.0148,"high":25.018,"low":25.0141,"close":25.0155,"volume":241.1999969482422},{"timestamp":1742348280000,"open":25.0145,"high":25.018,"low":25.0127,"close":25.0137,"volume":292.5},{"timestamp":1742348340000,"open":25.0144,"high":25.018,"low":25.0136,"close":25.018,"volume":240.3000030517578},{"timestamp":1742348400000,"open":25.018,"high":25.018,"low":25.0141,"close":25.0149,"volume":264.6000061035156},{"timestamp":1742348460000,"open":25.015,"high":25.018,"low":25.0133,"close":25.015,"volume":243},{"timestamp":1742348520000,"open":25.0168,"high":25.018,"low":25.0135,"close":25.0165,"volume":159.3000030517578},{"timestamp":1742348580000,"open":25.0165,"high":25.018,"low":25.0138,"close":25.0151,"volume":179.10000610351562},{"timestamp":1742348640000,"open":25.0142,"high":25.0171,"low":25.0124,"close":25.0136,"volume":67.5},{"timestamp":1742348700000,"open":25.0134,"high":25.0182,"low":25.0123,"close":25.0134,"volume":251.10000610351562},{"timestamp":1742348760000,"open":25.0123,"high":25.0165,"low":25.0123,"close":25.0123,"volume":63.900001525878906},{"timestamp":1742348820000,"open":25.0123,"high":25.018,"low":25.0123,"close":25.0157,"volume":188.10000610351562},{"timestamp":1742348880000,"open":25.0157,"high":25.0176,"low":25.0154,"close":25.0168,"volume":22.5},{"timestamp":1742348940000,"open":25.0158,"high":25.0183,"low":25.0148,"close":25.017,"volume":75.5999984741211},{"timestamp":1742349000000,"open":25.0158,"high":25.0185,"low":25.0149,"close":25.0173,"volume":123.30000305175781},{"timestamp":1742349060000,"open":25.0175,"high":25.0182,"low":25.0155,"close":25.0172,"volume":31.5},{"timestamp":1742349120000,"open":25.0172,"high":25.0182,"low":25.0154,"close":25.016,"volume":23.399999618530273},{"timestamp":1742349180000,"open":25.0158,"high":25.0173,"low":25.0153,"close":25.0173,"volume":22.5},{"timestamp":1742349240000,"open":25.0173,"high":25.0178,"low":25.0166,"close":25.0175,"volume":15.300000190734863},{"timestamp":1742349300000,"open":25.0171,"high":25.0184,"low":25.0148,"close":25.0173,"volume":24.299999237060547},{"timestamp":1742349360000,"open":25.0144,"high":25.0175,"low":25.0136,"close":25.0168,"volume":43.20000076293945},{"timestamp":1742349420000,"open":25.0155,"high":25.0173,"low":25.0151,"close":25.0151,"volume":18.899999618530273},{"timestamp":1742349480000,"open":25.017,"high":25.0175,"low":25.0146,"close":25.0166,"volume":35.099998474121094},{"timestamp":1742349540000,"open":25.0168,"high":25.0178,"low":25.0153,"close":25.0171,"volume":23.399999618530273},{"timestamp":1742349600000,"open":25.0143,"high":25.0168,"low":25.0127,"close":25.0127,"volume":36.900001525878906},{"timestamp":1742349660000,"open":25.0134,"high":25.018,"low":25.0127,"close":25.0128,"volume":36},{"timestamp":1742349720000,"open":25.0128,"high":25.0173,"low":25.0127,"close":25.0149,"volume":120.23999786376953},{"timestamp":1742349780000,"open":25.0149,"high":25.0178,"low":25.0149,"close":25.017,"volume":51.29999923706055},{"timestamp":1742349840000,"open":25.0147,"high":25.0178,"low":25.0145,"close":25.0153,"volume":82.80000305175781},{"timestamp":1742349900000,"open":25.0168,"high":25.018,"low":25.015,"close":25.0167,"volume":48.599998474121094},{"timestamp":1742349960000,"open":25.0164,"high":25.0179,"low":25.0151,"close":25.0168,"volume":27},{"timestamp":1742350020000,"open":25.0169,"high":25.0169,"low":25.0127,"close":25.0156,"volume":43.20000076293945},{"timestamp":1742350080000,"open":25.0146,"high":25.0151,"low":25.0127,"close":25.0127,"volume":39.599998474121094},{"timestamp":1742350140000,"open":25.0127,"high":25.0167,"low":25.0127,"close":25.0148,"volume":38.70000076293945},{"timestamp":1742350200000,"open":25.0131,"high":25.0169,"low":25.0127,"close":25.0127,"volume":47.70000076293945},{"timestamp":1742350260000,"open":25.0127,"high":25.016,"low":25.0127,"close":25.0127,"volume":61.20000076293945},{"timestamp":1742350320000,"open":25.0127,"high":25.0162,"low":25.0127,"close":25.0127,"volume":28.799999237060547},{"timestamp":1742350380000,"open":25.0127,"high":25.0147,"low":25.0127,"close":25.0127,"volume":28.799999237060547},{"timestamp":1742350440000,"open":25.0144,"high":25.0163,"low":25.0127,"close":25.013,"volume":41.400001525878906},{"timestamp":1742350500000,"open":25.0135,"high":25.0172,"low":25.0127,"close":25.0127,"volume":33.29999923706055},{"timestamp":1742350560000,"open":25.0134,"high":25.015,"low":25.0127,"close":25.0139,"volume":33.29999923706055},{"timestamp":1742350620000,"open":25.0133,"high":25.0169,"low":25.0131,"close":25.0131,"volume":18},{"timestamp":1742350680000,"open":25.0135,"high":25.0158,"low":25.0131,"close":25.0131,"volume":24.299999237060547},{"timestamp":1742350740000,"open":25.0131,"high":25.0151,"low":25.0131,"close":25.0131,"volume":24.299999237060547},{"timestamp":1742350800000,"open":25.0133,"high":25.0153,"low":25.0131,"close":25.0131,"volume":22.5},{"timestamp":1742350860000,"open":25.0131,"high":25.0137,"low":25.0131,"close":25.0131,"volume":12.600000381469727},{"timestamp":1742350920000,"open":25.0131,"high":25.0156,"low":25.0131,"close":25.0131,"volume":31.5},{"timestamp":1742350980000,"open":25.0142,"high":25.0152,"low":25.0131,"close":25.0131,"volume":19.799999237060547},{"timestamp":1742351040000,"open":25.0134,"high":25.0156,"low":25.0131,"close":25.0148,"volume":9},{"timestamp":1742351100000,"open":25.0131,"high":25.0175,"low":25.0131,"close":25.0156,"volume":75.5999984741211},{"timestamp":1742351160000,"open":25.0149,"high":25.0181,"low":25.0149,"close":25.0156,"volume":16.200000762939453},{"timestamp":1742351220000,"open":25.0179,"high":25.0179,"low":25.0174,"close":25.0174,"volume":1.7999999523162842},{"timestamp":1742351280000,"open":25.0167,"high":25.0173,"low":25.0138,"close":25.0138,"volume":42.29999923706055},{"timestamp":1742351340000,"open":25.0144,"high":25.0175,"low":25.0134,"close":25.0146,"volume":45.900001525878906},{"timestamp":1742351400000,"open":25.0131,"high":25.0145,"low":25.0131,"close":25.0131,"volume":15.300000190734863},{"timestamp":1742351460000,"open":25.016,"high":25.016,"low":25.0131,"close":25.0131,"volume":4.5},{"timestamp":1742351520000,"open":25.0131,"high":25.0141,"low":25.0131,"close":25.0131,"volume":9},{"timestamp":1742351580000,"open":25.0137,"high":25.0141,"low":25.0131,"close":25.0131,"volume":5.400000095367432},{"timestamp":1742351640000,"open":25.0131,"high":25.0143,"low":25.0131,"close":25.0131,"volume":10.800000190734863},{"timestamp":1742351700000,"open":25.0139,"high":25.0152,"low":25.0131,"close":25.0131,"volume":10.800000190734863},{"timestamp":1742351760000,"open":25.0131,"high":25.0167,"low":25.0131,"close":25.0131,"volume":14.399999618530273},{"timestamp":1742351820000,"open":25.0145,"high":25.0145,"low":25.0131,"close":25.0141,"volume":11.699999809265137},{"timestamp":1742351880000,"open":25.0131,"high":25.0165,"low":25.0131,"close":25.0135,"volume":10.800000190734863},{"timestamp":1742351940000,"open":25.0136,"high":25.014,"low":25.0135,"close":25.0135,"volume":7.199999809265137},{"timestamp":1742352000000,"open":25.0141,"high":25.0142,"low":25.0135,"close":25.0135,"volume":15.300000190734863},{"timestamp":1742352060000,"open":25.0151,"high":25.0172,"low":25.0135,"close":25.0143,"volume":49.5},{"timestamp":1742352120000,"open":25.0137,"high":25.0161,"low":25.0137,"close":25.016,"volume":20.700000762939453},{"timestamp":1742352180000,"open":25.0158,"high":25.0161,"low":25.0143,"close":25.0147,"volume":6.300000190734863},{"timestamp":1742352240000,"open":25.0142,"high":25.0156,"low":25.0138,"close":25.0138,"volume":11.699999809265137},{"timestamp":1742352300000,"open":25.0139,"high":25.017,"low":25.0139,"close":25.014,"volume":16.200000762939453},{"timestamp":1742352360000,"open":25.0141,"high":25.0167,"low":25.014,"close":25.0167,"volume":15.300000190734863},{"timestamp":1742352420000,"open":25.0163,"high":25.0175,"low":25.0156,"close":25.0159,"volume":12.600000381469727},{"timestamp":1742352480000,"open":25.0164,"high":25.0177,"low":25.016,"close":25.0164,"volume":17.100000381469727},{"timestamp":1742352540000,"open":25.0173,"high":25.0173,"low":25.0164,"close":25.0171,"volume":2.700000047683716},{"timestamp":1742352600000,"open":25.0165,"high":25.0185,"low":25.016,"close":25.016,"volume":19.799999237060547},{"timestamp":1742352660000,"open":25.0165,"high":25.0177,"low":25.016,"close":25.0161,"volume":8.100000381469727},{"timestamp":1742352720000,"open":25.0177,"high":25.0177,"low":25.0166,"close":25.0166,"volume":3.5999999046325684},{"timestamp":1742352780000,"open":25.0139,"high":25.016,"low":25.0139,"close":25.0147,"volume":8.100000381469727},{"timestamp":1742352840000,"open":25.016,"high":25.0173,"low":25.015,"close":25.0165,"volume":8.100000381469727},{"timestamp":1742352900000,"open":25.0165,"high":25.0182,"low":25.0165,"close":25.0175,"volume":12.600000381469727},{"timestamp":1742352960000,"open":25.0168,"high":25.0175,"low":25.0167,"close":25.0167,"volume":4.5},{"timestamp":1742353020000,"open":25.0173,"high":25.0173,"low":25.016,"close":25.0162,"volume":3.5999999046325684},{"timestamp":1742353080000,"open":25.0176,"high":25.0196,"low":25.0171,"close":25.0179,"volume":11.699999809265137},{"timestamp":1742353140000,"open":25.0179,"high":25.0186,"low":25.0176,"close":25.0181,"volume":11.699999809265137},{"timestamp":1742353200000,"open":25.017,"high":25.018,"low":25.015,"close":25.0165,"volume":13.5},{"timestamp":1742353260000,"open":25.0165,"high":25.018,"low":25.015,"close":25.0168,"volume":18},{"timestamp":1742353320000,"open":25.0173,"high":25.0177,"low":25.0135,"close":25.0135,"volume":18.899999618530273},{"timestamp":1742353380000,"open":25.0137,"high":25.0174,"low":25.0135,"close":25.0158,"volume":15.300000190734863},{"timestamp":1742353440000,"open":25.0156,"high":25.0156,"low":25.0135,"close":25.0135,"volume":9},{"timestamp":1742353500000,"open":25.0141,"high":25.0169,"low":25.0131,"close":25.0131,"volume":19.799999237060547},{"timestamp":1742353560000,"open":25.0159,"high":25.0159,"low":25.0131,"close":25.0131,"volume":15.300000190734863},{"timestamp":1742353620000,"open":25.0131,"high":25.0155,"low":25.0131,"close":25.0131,"volume":8.100000381469727},{"timestamp":1742353680000,"open":25.014,"high":25.0153,"low":25.0131,"close":25.0143,"volume":14.399999618530273},{"timestamp":1742353740000,"open":25.0143,"high":25.0162,"low":25.0138,"close":25.0152,"volume":14.399999618530273},{"timestamp":1742353800000,"open":25.0151,"high":25.016,"low":25.0151,"close":25.0158,"volume":4.5},{"timestamp":1742353860000,"open":25.0159,"high":25.0167,"low":25.0147,"close":25.0149,"volume":11.699999809265137},{"timestamp":1742353920000,"open":25.0158,"high":25.0167,"low":25.0149,"close":25.0162,"volume":13.5},{"timestamp":1742353980000,"open":25.0153,"high":25.0164,"low":25.0153,"close":25.0162,"volume":7.199999809265137},{"timestamp":1742354040000,"open":25.0165,"high":25.0186,"low":25.0165,"close":25.0174,"volume":20.700000762939453},{"timestamp":1742354100000,"open":25.0174,"high":25.0181,"low":25.0174,"close":25.018,"volume":13.5},{"timestamp":1742354160000,"open":25.0174,"high":25.0192,"low":25.0174,"close":25.0184,"volume":8.100000381469727},{"timestamp":1742354220000,"open":25.0182,"high":25.0193,"low":25.0179,"close":25.0187,"volume":10.800000190734863},{"timestamp":1742354280000,"open":25.0187,"high":25.0187,"low":25.0177,"close":25.018,"volume":9},{"timestamp":1742354340000,"open":25.0168,"high":25.0178,"low":25.0168,"close":25.0178,"volume":4.5},{"timestamp":1742354400000,"open":25.0173,"high":25.0184,"low":25.0173,"close":25.0179,"volume":9},{"timestamp":1742354460000,"open":25.0179,"high":25.0197,"low":25.0179,"close":25.0197,"volume":14.399999618530273},{"timestamp":1742354520000,"open":25.0192,"high":25.0192,"low":25.0181,"close":25.0185,"volume":7.199999809265137},{"timestamp":1742354580000,"open":25.0192,"high":25.0193,"low":25.0181,"close":25.0183,"volume":6.300000190734863},{"timestamp":1742354640000,"open":25.0189,"high":25.0195,"low":25.0182,"close":25.0187,"volume":10.800000190734863},{"timestamp":1742354700000,"open":25.0187,"high":25.02,"low":25.0186,"close":25.0197,"volume":5.400000095367432},{"timestamp":1742354760000,"open":25.0189,"high":25.0204,"low":25.0189,"close":25.0202,"volume":16.200000762939453},{"timestamp":1742354820000,"open":25.0195,"high":25.02,"low":25.0188,"close":25.0196,"volume":9},{"timestamp":1742354880000,"open":25.0186,"high":25.0207,"low":25.0186,"close":25.0207,"volume":7.199999809265137},{"timestamp":1742354940000,"open":25.0207,"high":25.0219,"low":25.0195,"close":25.0207,"volume":14.399999618530273},{"timestamp":1742355000000,"open":25.0207,"high":25.0219,"low":25.0195,"close":25.0201,"volume":27.899999618530273},{"timestamp":1742355060000,"open":25.0201,"high":25.0215,"low":25.0196,"close":25.02,"volume":24.299999237060547},{"timestamp":1742355120000,"open":25.0206,"high":25.0217,"low":25.0185,"close":25.0186,"volume":18.899999618530273},{"timestamp":1742355180000,"open":25.0196,"high":25.0206,"low":25.0184,"close":25.0193,"volume":26.100000381469727},{"timestamp":1742355240000,"open":25.0187,"high":25.0191,"low":25.0179,"close":25.0179,"volume":21.149999618530273},{"timestamp":1742355300000,"open":25.0188,"high":25.0188,"low":25.0179,"close":25.018,"volume":6.300000190734863},{"timestamp":1742355360000,"open":25.018,"high":25.0198,"low":25.0179,"close":25.0181,"volume":9},{"timestamp":1742355420000,"open":25.018,"high":25.0185,"low":25.0179,"close":25.0179,"volume":18},{"timestamp":1742355480000,"open":25.0188,"high":25.0219,"low":25.0188,"close":25.0194,"volume":17.100000381469727},{"timestamp":1742355540000,"open":25.0196,"high":25.0212,"low":25.0185,"close":25.0187,"volume":18},{"timestamp":1742355600000,"open":25.0179,"high":25.0184,"low":25.0179,"close":25.0183,"volume":11.699999809265137},{"timestamp":1742355660000,"open":25.0183,"high":25.0183,"low":25.0183,"close":25.0183,"volume":0.8999999761581421},{"timestamp":1742355720000,"open":25.0161,"high":25.0221,"low":25.0161,"close":25.0212,"volume":17.100000381469727},{"timestamp":1742355780000,"open":25.0203,"high":25.0203,"low":25.0191,"close":25.0199,"volume":6.300000190734863},{"timestamp":1742355840000,"open":25.0194,"high":25.0195,"low":25.0194,"close":25.0195,"volume":1.7999999523162842},{"timestamp":1742355900000,"open":25.0195,"high":25.0195,"low":25.0188,"close":25.0188,"volume":2.700000047683716},{"timestamp":1742355960000,"open":25.0181,"high":25.0181,"low":25.0179,"close":25.0179,"volume":5.400000095367432},{"timestamp":1742356020000,"open":25.0179,"high":25.0184,"low":25.0179,"close":25.0179,"volume":3.5999999046325684},{"timestamp":1742356080000,"open":25.0182,"high":25.0186,"low":25.0179,"close":25.0182,"volume":6.300000190734863},{"timestamp":1742356140000,"open":25.0179,"high":25.0183,"low":25.0179,"close":25.0183,"volume":1.7999999523162842},{"timestamp":1742356200000,"open":25.0162,"high":25.0214,"low":25.0162,"close":25.0184,"volume":5.400000095367432},{"timestamp":1742356260000,"open":25.0186,"high":25.0198,"low":25.0184,"close":25.0184,"volume":5.400000095367432},{"timestamp":1742356320000,"open":25.0186,"high":25.0215,"low":25.0186,"close":25.02,"volume":9.899999618530273},{"timestamp":1742356380000,"open":25.0207,"high":25.0211,"low":25.0197,"close":25.0201,"volume":8.100000381469727},{"timestamp":1742356440000,"open":25.0197,"high":25.0197,"low":25.0179,"close":25.0183,"volume":9.899999618530273},{"timestamp":1742356500000,"open":25.0217,"high":25.0217,"low":25.0185,"close":25.0185,"volume":8.100000381469727},{"timestamp":1742356560000,"open":25.0179,"high":25.0191,"low":25.0179,"close":25.0191,"volume":11.699999809265137},{"timestamp":1742356620000,"open":25.0179,"high":25.0181,"low":25.0179,"close":25.0181,"volume":5.170000076293945},{"timestamp":1742356680000,"open":25.018,"high":25.0188,"low":25.0179,"close":25.0179,"volume":5.849999904632568},{"timestamp":1742356740000,"open":25.0182,"high":25.0196,"low":25.0179,"close":25.0191,"volume":12.819999694824219},{"timestamp":1742356800000,"open":25.0179,"high":25.0221,"low":25.0179,"close":25.0203,"volume":9.899999618530273},{"timestamp":1742356860000,"open":25.0203,"high":25.022,"low":25.0201,"close":25.0214,"volume":14.399999618530273},{"timestamp":1742356920000,"open":25.0214,"high":25.0217,"low":25.021,"close":25.0216,"volume":11.699999809265137},{"timestamp":1742356980000,"open":25.0216,"high":25.0216,"low":25.0207,"close":25.0209,"volume":3.5999999046325684},{"timestamp":1742357040000,"open":25.0209,"high":25.0226,"low":25.0207,"close":25.0221,"volume":8.100000381469727},{"timestamp":1742357100000,"open":25.0222,"high":25.0222,"low":25.0198,"close":25.0198,"volume":10.800000190734863},{"timestamp":1742357160000,"open":25.0198,"high":25.0221,"low":25.0197,"close":25.0197,"volume":11.699999809265137},{"timestamp":1742357220000,"open":25.021,"high":25.022,"low":25.0194,"close":25.0213,"volume":16.200000762939453},{"timestamp":1742357280000,"open":25.0212,"high":25.0219,"low":25.0211,"close":25.0216,"volume":15.300000190734863},{"timestamp":1742357340000,"open":25.0216,"high":25.0225,"low":25.0213,"close":25.0219,"volume":10.800000190734863},{"timestamp":1742357400000,"open":25.0219,"high":25.0226,"low":25.0215,"close":25.0216,"volume":6.300000190734863},{"timestamp":1742357460000,"open":25.0209,"high":25.0218,"low":25.0209,"close":25.0217,"volume":8.100000381469727},{"timestamp":1742357520000,"open":25.0218,"high":25.0229,"low":25.0217,"close":25.022,"volume":17.100000381469727},{"timestamp":1742357580000,"open":25.022,"high":25.022,"low":25.0213,"close":25.0215,"volume":4.5},{"timestamp":1742357640000,"open":25.0221,"high":25.0221,"low":25.0221,"close":25.0221,"volume":2.700000047683716},{"timestamp":1742357700000,"open":25.0221,"high":25.0227,"low":25.0221,"close":25.0221,"volume":5.400000095367432},{"timestamp":1742357760000,"open":25.0171,"high":25.0171,"low":25.0171,"close":25.0171,"volume":0.8999999761581421},{"timestamp":1742357880000,"open":25.0215,"high":25.0216,"low":25.0211,"close":25.0213,"volume":5.400000095367432},{"timestamp":1742357940000,"open":25.0213,"high":25.0216,"low":25.0201,"close":25.0214,"volume":10.800000190734863},{"timestamp":1742358000000,"open":25.0219,"high":25.0219,"low":25.021,"close":25.021,"volume":3.5999999046325684},{"timestamp":1742358060000,"open":25.0205,"high":25.0215,"low":25.0205,"close":25.0214,"volume":5.400000095367432},{"timestamp":1742358120000,"open":25.0211,"high":25.0215,"low":25.0183,"close":25.0209,"volume":33.29999923706055},{"timestamp":1742358180000,"open":25.0205,"high":25.0214,"low":25.0205,"close":25.0214,"volume":5.400000095367432},{"timestamp":1742358240000,"open":25.0214,"high":25.0215,"low":25.0211,"close":25.0211,"volume":4.5},{"timestamp":1742358300000,"open":25.0213,"high":25.0213,"low":25.0211,"close":25.0212,"volume":2.700000047683716},{"timestamp":1742358360000,"open":25.0219,"high":25.0221,"low":25.0215,"close":25.0216,"volume":3.5999999046325684},{"timestamp":1742358420000,"open":25.0223,"high":25.0231,"low":25.0219,"close":25.0219,"volume":8.100000381469727},{"timestamp":1742358480000,"open":25.0167,"high":25.0238,"low":25.0167,"close":25.0238,"volume":5.400000095367432},{"timestamp":1742358540000,"open":25.0228,"high":25.0233,"low":25.0212,"close":25.0212,"volume":2.700000047683716},{"timestamp":1742358600000,"open":25.0231,"high":25.0231,"low":25.0212,"close":25.0223,"volume":20.700000762939453},{"timestamp":1742358660000,"open":25.0179,"high":25.0179,"low":25.0179,"close":25.0179,"volume":0.8999999761581421},{"timestamp":1742358720000,"open":25.0223,"high":25.0239,"low":25.0222,"close":25.0233,"volume":10.800000190734863},{"timestamp":1742358780000,"open":25.0233,"high":25.0233,"low":25.0225,"close":25.0232,"volume":9},{"timestamp":1742358840000,"open":25.0227,"high":25.0232,"low":25.0227,"close":25.0232,"volume":2.700000047683716},{"timestamp":1742358900000,"open":25.0179,"high":25.0234,"low":25.0179,"close":25.0214,"volume":20.700000762939453},{"timestamp":1742358960000,"open":25.022,"high":25.022,"low":25.0203,"close":25.021,"volume":4.5},{"timestamp":1742359020000,"open":25.021,"high":25.0228,"low":25.021,"close":25.0228,"volume":9.899999618530273},{"timestamp":1742359080000,"open":25.0228,"high":25.0228,"low":25.0222,"close":25.0228,"volume":3.5999999046325684},{"timestamp":1742359140000,"open":25.0179,"high":25.024,"low":25.0179,"close":25.0227,"volume":6.300000190734863},{"timestamp":1742359200000,"open":25.0227,"high":25.0237,"low":25.0227,"close":25.023,"volume":11.699999809265137},{"timestamp":1742359260000,"open":25.0238,"high":25.0241,"low":25.0226,"close":25.0238,"volume":15.300000190734863},{"timestamp":1742359320000,"open":25.0176,"high":25.0176,"low":25.0176,"close":25.0176,"volume":0.8999999761581421},{"timestamp":1742359380000,"open":25.0186,"high":25.0186,"low":25.0186,"close":25.0186,"volume":0.8999999761581421},{"timestamp":1742359440000,"open":25.023,"high":25.023,"low":25.023,"close":25.023,"volume":0.8999999761581421},{"timestamp":1742359500000,"open":25.0224,"high":25.0236,"low":25.022,"close":25.0228,"volume":9.899999618530273},{"timestamp":1742359560000,"open":25.0228,"high":25.0237,"low":25.0227,"close":25.0227,"volume":6.300000190734863},{"timestamp":1742359620000,"open":25.0232,"high":25.0232,"low":25.0218,"close":25.0218,"volume":3.5999999046325684},{"timestamp":1742359680000,"open":25.0159,"high":25.0159,"low":25.0159,"close":25.0159,"volume":0.8999999761581421},{"timestamp":1742359740000,"open":25.0219,"high":25.0232,"low":25.0219,"close":25.0232,"volume":4.5},{"timestamp":1742359800000,"open":25.017,"high":25.0221,"low":25.017,"close":25.0221,"volume":3.5999999046325684},{"timestamp":1742359860000,"open":25.0226,"high":25.0226,"low":25.0226,"close":25.0226,"volume":0.8999999761581421},{"timestamp":1742359920000,"open":25.0232,"high":25.0241,"low":25.0232,"close":25.0232,"volume":5.400000095367432},{"timestamp":1742359980000,"open":25.0232,"high":25.0237,"low":25.023,"close":25.023,"volume":3.5999999046325684},{"timestamp":1742360040000,"open":25.0187,"high":25.0187,"low":25.0187,"close":25.0187,"volume":0.8999999761581421},{"timestamp":1742360160000,"open":25.022,"high":25.0227,"low":25.0217,"close":25.0227,"volume":5.400000095367432},{"timestamp":1742360220000,"open":25.0227,"high":25.0236,"low":25.0227,"close":25.0227,"volume":7.199999809265137},{"timestamp":1742360280000,"open":25.0187,"high":25.0187,"low":25.0176,"close":25.0176,"volume":1.7999999523162842},{"timestamp":1742360340000,"open":25.0222,"high":25.0235,"low":25.0217,"close":25.023,"volume":6.300000190734863},{"timestamp":1742360400000,"open":25.0222,"high":25.0222,"low":25.0208,"close":25.0214,"volume":14.399999618530273},{"timestamp":1742360460000,"open":25.0216,"high":25.0238,"low":25.0181,"close":25.0198,"volume":36},{"timestamp":1742360520000,"open":25.0196,"high":25.0217,"low":25.0196,"close":25.0212,"volume":15.300000190734863},{"timestamp":1742360580000,"open":25.0212,"high":25.0222,"low":25.0191,"close":25.0212,"volume":36},{"timestamp":1742360640000,"open":25.0206,"high":25.0208,"low":25.0192,"close":25.0199,"volume":11.699999809265137},{"timestamp":1742360700000,"open":25.0199,"high":25.0199,"low":25.0177,"close":25.0179,"volume":15.289999961853027},{"timestamp":1742360760000,"open":25.0181,"high":25.0187,"low":25.0177,"close":25.0181,"volume":11.020000457763672},{"timestamp":1742360820000,"open":25.0181,"high":25.0187,"low":25.0179,"close":25.0183,"volume":6.739999771118164},{"timestamp":1742360880000,"open":25.0183,"high":25.0222,"low":25.0183,"close":25.02,"volume":18},{"timestamp":1742360940000,"open":25.0188,"high":25.02,"low":25.0188,"close":25.0196,"volume":9},{"timestamp":1742361000000,"open":25.0187,"high":25.0189,"low":25.0175,"close":25.0182,"volume":13.930000305175781},{"timestamp":1742361060000,"open":25.0181,"high":25.0212,"low":25.0175,"close":25.0181,"volume":14.8100004196167},{"timestamp":1742361120000,"open":25.0183,"high":25.0198,"low":25.0175,"close":25.0179,"volume":16.399999618530273},{"timestamp":1742361180000,"open":25.0178,"high":25.0214,"low":25.0178,"close":25.0205,"volume":8.319999694824219},{"timestamp":1742361240000,"open":25.0205,"high":25.0209,"low":25.0182,"close":25.0182,"volume":23.399999618530273},{"timestamp":1742361300000,"open":25.0194,"high":25.0195,"low":25.0175,"close":25.0179,"volume":10.100000381469727},{"timestamp":1742361360000,"open":25.0175,"high":25.0215,"low":25.0175,"close":25.021,"volume":38.2400016784668},{"timestamp":1742361420000,"open":25.0198,"high":25.02,"low":25.0188,"close":25.0199,"volume":4.5},{"timestamp":1742361480000,"open":25.02,"high":25.0212,"low":25.019,"close":25.0205,"volume":13.5},{"timestamp":1742361540000,"open":25.0198,"high":25.0223,"low":25.0198,"close":25.0205,"volume":18.899999618530273},{"timestamp":1742361600000,"open":25.0206,"high":25.0213,"low":25.0197,"close":25.0206,"volume":12.600000381469727},{"timestamp":1742361660000,"open":25.0211,"high":25.0211,"low":25.0203,"close":25.0203,"volume":3.5999999046325684},{"timestamp":1742361720000,"open":25.0208,"high":25.0232,"low":25.0189,"close":25.0195,"volume":32.400001525878906},{"timestamp":1742361780000,"open":25.0198,"high":25.0207,"low":25.0195,"close":25.0207,"volume":15.300000190734863},{"timestamp":1742361840000,"open":25.0207,"high":25.0207,"low":25.0179,"close":25.019,"volume":24.299999237060547},{"timestamp":1742361900000,"open":25.0187,"high":25.0189,"low":25.0177,"close":25.0181,"volume":15.960000038146973},{"timestamp":1742361960000,"open":25.0181,"high":25.0197,"low":25.0175,"close":25.0193,"volume":14.579999923706055},{"timestamp":1742362020000,"open":25.0186,"high":25.0215,"low":25.0186,"close":25.0206,"volume":16.200000762939453},{"timestamp":1742362080000,"open":25.0192,"high":25.0197,"low":25.0176,"close":25.0195,"volume":11.020000457763672},{"timestamp":1742362140000,"open":25.0199,"high":25.0216,"low":25.0179,"close":25.0179,"volume":16.200000762939453},{"timestamp":1742362200000,"open":25.0175,"high":25.0189,"low":25.0175,"close":25.0185,"volume":10.800000190734863},{"timestamp":1742362260000,"open":25.0186,"high":25.0193,"low":25.0186,"close":25.0188,"volume":3.5999999046325684},{"timestamp":1742362320000,"open":25.0188,"high":25.0214,"low":25.0188,"close":25.0207,"volume":18},{"timestamp":1742362380000,"open":25.0234,"high":25.0234,"low":25.0212,"close":25.0217,"volume":21.600000381469727},{"timestamp":1742362440000,"open":25.0217,"high":25.024,"low":25.0211,"close":25.022,"volume":25.200000762939453},{"timestamp":1742362500000,"open":25.0208,"high":25.0234,"low":25.0208,"close":25.0222,"volume":19.799999237060547},{"timestamp":1742362560000,"open":25.0214,"high":25.0237,"low":25.0214,"close":25.022,"volume":25.200000762939453},{"timestamp":1742362620000,"open":25.0225,"high":25.0243,"low":25.0218,"close":25.023,"volume":54.900001525878906},{"timestamp":1742362680000,"open":25.023,"high":25.0242,"low":25.0223,"close":25.0229,"volume":29.700000762939453},{"timestamp":1742362740000,"open":25.0229,"high":25.0243,"low":25.0215,"close":25.0224,"volume":39.599998474121094},{"timestamp":1742362800000,"open":25.0221,"high":25.0237,"low":25.0221,"close":25.0233,"volume":34.20000076293945},{"timestamp":1742362860000,"open":25.0233,"high":25.0234,"low":25.0229,"close":25.0229,"volume":9.899999618530273},{"timestamp":1742362920000,"open":25.0241,"high":25.0241,"low":25.0233,"close":25.0233,"volume":4.5},{"timestamp":1742362980000,"open":25.0233,"high":25.0233,"low":25.0226,"close":25.0228,"volume":9.899999618530273},{"timestamp":1742363040000,"open":25.0233,"high":25.0233,"low":25.0229,"close":25.0229,"volume":2.700000047683716},{"timestamp":1742363100000,"open":25.0234,"high":25.0234,"low":25.0226,"close":25.0226,"volume":3.5999999046325684},{"timestamp":1742363160000,"open":25.0159,"high":25.0219,"low":25.0159,"close":25.0214,"volume":2.700000047683716},{"timestamp":1742363220000,"open":25.0239,"high":25.0239,"low":25.0207,"close":25.0207,"volume":7.199999809265137},{"timestamp":1742363280000,"open":25.0219,"high":25.0233,"low":25.0204,"close":25.0206,"volume":32.400001525878906},{"timestamp":1742363340000,"open":25.0201,"high":25.0227,"low":25.0196,"close":25.0209,"volume":27},{"timestamp":1742363400000,"open":25.0205,"high":25.0216,"low":25.0197,"close":25.0199,"volume":15.300000190734863},{"timestamp":1742363460000,"open":25.0197,"high":25.0228,"low":25.0197,"close":25.0223,"volume":27.899999618530273},{"timestamp":1742363520000,"open":25.0223,"high":25.0247,"low":25.0223,"close":25.0239,"volume":80.0999984741211},{"timestamp":1742363580000,"open":25.0239,"high":25.0247,"low":25.0232,"close":25.0237,"volume":22.5},{"timestamp":1742363640000,"open":25.0238,"high":25.0248,"low":25.0231,"close":25.0244,"volume":11.699999809265137},{"timestamp":1742363700000,"open":25.0244,"high":25.0244,"low":25.0229,"close":25.0236,"volume":6.300000190734863},{"timestamp":1742363760000,"open":25.0241,"high":25.0241,"low":25.0241,"close":25.0241,"volume":0.8999999761581421},{"timestamp":1742363820000,"open":25.0243,"high":25.0249,"low":25.0233,"close":25.0238,"volume":18.899999618530273},{"timestamp":1742363880000,"open":25.0244,"high":25.0247,"low":25.024,"close":25.0245,"volume":13.5},{"timestamp":1742363940000,"open":25.0233,"high":25.024,"low":25.0233,"close":25.0236,"volume":3.5999999046325684},{"timestamp":1742364000000,"open":25.0228,"high":25.0266,"low":25.0227,"close":25.0229,"volume":32.400001525878906},{"timestamp":1742364060000,"open":25.0227,"high":25.0243,"low":25.0221,"close":25.0232,"volume":28.799999237060547},{"timestamp":1742364120000,"open":25.0238,"high":25.0256,"low":25.0237,"close":25.0241,"volume":26.100000381469727},{"timestamp":1742364180000,"open":25.0233,"high":25.0238,"low":25.0231,"close":25.0231,"volume":5.400000095367432},{"timestamp":1742364240000,"open":25.0225,"high":25.0257,"low":25.0225,"close":25.0234,"volume":36},{"timestamp":1742364300000,"open":25.0245,"high":25.0256,"low":25.0229,"close":25.0245,"volume":48.599998474121094},{"timestamp":1742364360000,"open":25.0255,"high":25.0259,"low":25.0237,"close":25.0252,"volume":225},{"timestamp":1742364420000,"open":25.0254,"high":25.0263,"low":25.0237,"close":25.0237,"volume":216.89999389648438},{"timestamp":1742364480000,"open":25.0247,"high":25.0259,"low":25.0238,"close":25.0252,"volume":19.799999237060547},{"timestamp":1742364540000,"open":25.0252,"high":25.0257,"low":25.024,"close":25.024,"volume":41.400001525878906},{"timestamp":1742364600000,"open":25.0244,"high":25.0253,"low":25.0226,"close":25.0226,"volume":70.19999694824219},{"timestamp":1742364660000,"open":25.0227,"high":25.0249,"low":25.0227,"close":25.0249,"volume":23.399999618530273},{"timestamp":1742364720000,"open":25.0251,"high":25.0254,"low":25.024,"close":25.0244,"volume":40.5},{"timestamp":1742364780000,"open":25.0262,"high":25.0262,"low":25.0233,"close":25.0244,"volume":60.29999923706055},{"timestamp":1742364840000,"open":25.0244,"high":25.0257,"low":25.0228,"close":25.0242,"volume":95.4000015258789},{"timestamp":1742364900000,"open":25.0242,"high":25.0255,"low":25.0237,"close":25.0245,"volume":130.5},{"timestamp":1742364960000,"open":25.0242,"high":25.0251,"low":25.0238,"close":25.0238,"volume":35.099998474121094},{"timestamp":1742365020000,"open":25.0249,"high":25.0252,"low":25.0219,"close":25.0238,"volume":57.599998474121094},{"timestamp":1742365080000,"open":25.023,"high":25.0249,"low":25.0224,"close":25.0233,"volume":25.200000762939453},{"timestamp":1742365140000,"open":25.0238,"high":25.0249,"low":25.0226,"close":25.0247,"volume":57.599998474121094},{"timestamp":1742365200000,"open":25.0241,"high":25.0259,"low":25.0241,"close":25.0248,"volume":43.20000076293945},{"timestamp":1742365260000,"open":25.0248,"high":25.0274,"low":25.0248,"close":25.0251,"volume":74.69999694824219},{"timestamp":1742365320000,"open":25.0247,"high":25.0263,"low":25.0244,"close":25.0258,"volume":118.80000305175781},{"timestamp":1742365380000,"open":25.0248,"high":25.027,"low":25.0247,"close":25.0264,"volume":290.70001220703125},{"timestamp":1742365440000,"open":25.0263,"high":25.027,"low":25.0238,"close":25.0245,"volume":273.6000061035156},{"timestamp":1742365500000,"open":25.024,"high":25.026,"low":25.0204,"close":25.0214,"volume":107.0999984741211},{"timestamp":1742365560000,"open":25.0209,"high":25.025,"low":25.0209,"close":25.0228,"volume":104.4000015258789},{"timestamp":1742365620000,"open":25.0225,"high":25.0237,"low":25.0211,"close":25.0219,"volume":93.5999984741211},{"timestamp":1742365680000,"open":25.0229,"high":25.0241,"low":25.0221,"close":25.0237,"volume":18.899999618530273},{"timestamp":1742365740000,"open":25.0237,"high":25.0237,"low":25.0235,"close":25.0235,"volume":5.400000095367432},{"timestamp":1742365800000,"open":25.0228,"high":25.024,"low":25.02,"close":25.0235,"volume":135},{"timestamp":1742365860000,"open":25.0231,"high":25.0248,"low":25.0217,"close":25.0228,"volume":162},{"timestamp":1742365920000,"open":25.0229,"high":25.0242,"low":25.0198,"close":25.0209,"volume":60.29999923706055},{"timestamp":1742365980000,"open":25.0197,"high":25.0222,"low":25.0186,"close":25.0189,"volume":72.9000015258789},{"timestamp":1742366040000,"open":25.0187,"high":25.0207,"low":25.0175,"close":25.0175,"volume":186.3000030517578},{"timestamp":1742366100000,"open":25.0172,"high":25.0174,"low":25.0139,"close":25.015,"volume":204.3000030517578},{"timestamp":1742366160000,"open":25.0149,"high":25.0167,"low":25.0135,"close":25.0144,"volume":124.19999694824219},{"timestamp":1742366220000,"open":25.0139,"high":25.0174,"low":25.0138,"close":25.0152,"volume":37.79999923706055},{"timestamp":1742366280000,"open":25.0152,"high":25.0223,"low":25.0152,"close":25.0201,"volume":53.099998474121094},{"timestamp":1742366340000,"open":25.0201,"high":25.0216,"low":25.0198,"close":25.0198,"volume":27},{"timestamp":1742366400000,"open":25.0198,"high":25.0225,"low":25.0198,"close":25.0203,"volume":72.9000015258789},{"timestamp":1742366460000,"open":25.0219,"high":25.0231,"low":25.02,"close":25.0222,"volume":27.899999618530273},{"timestamp":1742366520000,"open":25.0223,"high":25.0229,"low":25.0216,"close":25.0221,"volume":33.29999923706055},{"timestamp":1742366580000,"open":25.0221,"high":25.0234,"low":25.0194,"close":25.0217,"volume":38.70000076293945},{"timestamp":1742366640000,"open":25.0214,"high":25.022,"low":25.0183,"close":25.0195,"volume":80.0999984741211},{"timestamp":1742366700000,"open":25.0203,"high":25.0203,"low":25.0151,"close":25.0151,"volume":135.89999389648438},{"timestamp":1742366760000,"open":25.0151,"high":25.0181,"low":25.0132,"close":25.0148,"volume":288.8999938964844},{"timestamp":1742366820000,"open":25.0148,"high":25.0178,"low":25.0138,"close":25.016,"volume":243.4499969482422},{"timestamp":1742366880000,"open":25.0169,"high":25.0181,"low":25.0131,"close":25.0146,"volume":281.70001220703125},{"timestamp":1742366940000,"open":25.0146,"high":25.0152,"low":25.012,"close":25.0121,"volume":113.8499984741211},{"timestamp":1742367000000,"open":25.0121,"high":25.0139,"low":25.0121,"close":25.0121,"volume":47.70000076293945},{"timestamp":1742367060000,"open":25.0121,"high":25.0135,"low":25.0121,"close":25.0121,"volume":39.599998474121094},{"timestamp":1742367120000,"open":25.0121,"high":25.0171,"low":25.012,"close":25.0121,"volume":146.25},{"timestamp":1742367180000,"open":25.0128,"high":25.0148,"low":25.012,"close":25.0121,"volume":84.5999984741211},{"timestamp":1742367240000,"open":25.0121,"high":25.0141,"low":25.0121,"close":25.0121,"volume":39.150001525878906},{"timestamp":1742367300000,"open":25.0121,"high":25.0151,"low":25.012,"close":25.0123,"volume":126},{"timestamp":1742367360000,"open":25.0121,"high":25.0195,"low":25.0121,"close":25.0167,"volume":228.60000610351562},{"timestamp":1742367420000,"open":25.0167,"high":25.0214,"low":25.0166,"close":25.0199,"volume":309.6000061035156},{"timestamp":1742367480000,"open":25.0205,"high":25.0232,"low":25.0196,"close":25.0224,"volume":172.8000030517578},{"timestamp":1742367540000,"open":25.0226,"high":25.0237,"low":25.0219,"close":25.023,"volume":102.5999984741211},{"timestamp":1742367600000,"open":25.023,"high":25.023,"low":25.0145,"close":25.0149,"volume":34.36000061035156},{"timestamp":1742367660000,"open":25.0149,"high":25.0159,"low":25.0131,"close":25.0151,"volume":29.3799991607666},{"timestamp":1742367720000,"open":25.0153,"high":25.0184,"low":25.0147,"close":25.0173,"volume":25.170000076293945},{"timestamp":1742367780000,"open":25.017,"high":25.0175,"low":25.0161,"close":25.0161,"volume":19.1200008392334},{"timestamp":1742367840000,"open":25.0161,"high":25.0166,"low":25.0161,"close":25.0162,"volume":12.149999618530273},{"timestamp":1742367900000,"open":25.016,"high":25.0167,"low":25.016,"close":25.0167,"volume":5.849999904632568},{"timestamp":1742367960000,"open":25.0163,"high":25.0171,"low":25.0161,"close":25.0163,"volume":7.650000095367432},{"timestamp":1742368020000,"open":25.0161,"high":25.0171,"low":25.0161,"close":25.017,"volume":14.399999618530273},{"timestamp":1742368080000,"open":25.0164,"high":25.017,"low":25.0164,"close":25.017,"volume":11.699999809265137},{"timestamp":1742368140000,"open":25.0165,"high":25.0175,"low":25.0165,"close":25.0173,"volume":16.200000762939453},{"timestamp":1742368200000,"open":25.0173,"high":25.0182,"low":25.0165,"close":25.0177,"volume":17.100000381469727},{"timestamp":1742368260000,"open":25.018,"high":25.018,"low":25.0175,"close":25.0175,"volume":6.75},{"timestamp":1742368320000,"open":25.0175,"high":25.0187,"low":25.0175,"close":25.0185,"volume":9.449999809265137},{"timestamp":1742368380000,"open":25.0185,"high":25.0191,"low":25.0185,"close":25.0188,"volume":7.199999809265137},{"timestamp":1742368440000,"open":25.0185,"high":25.019,"low":25.0185,"close":25.0186,"volume":10.800000190734863},{"timestamp":1742368500000,"open":25.0188,"high":25.0197,"low":25.0175,"close":25.0197,"volume":31.719999313354492},{"timestamp":1742368560000,"open":25.0193,"high":25.0196,"low":25.0175,"close":25.0181,"volume":26.270000457763672},{"timestamp":1742368620000,"open":25.0182,"high":25.0183,"low":25.0176,"close":25.018,"volume":14.380000114440918},{"timestamp":1742368680000,"open":25.018,"high":25.0185,"low":25.018,"close":25.0183,"volume":15.220000267028809},{"timestamp":1742368740000,"open":25.0183,"high":25.0183,"low":25.0179,"close":25.0179,"volume":9.859999656677246},{"timestamp":1742368800000,"open":25.018,"high":25.0183,"low":25.0176,"close":25.0176,"volume":35.709999084472656},{"timestamp":1742368860000,"open":25.0179,"high":25.0184,"low":25.0179,"close":25.0182,"volume":5.170000076293945},{"timestamp":1742368920000,"open":25.0181,"high":25.0181,"low":25.0175,"close":25.0175,"volume":5.610000133514404},{"timestamp":1742368980000,"open":25.018,"high":25.0193,"low":25.0175,"close":25.0178,"volume":31.920000076293945},{"timestamp":1742369040000,"open":25.0183,"high":25.0234,"low":25.0183,"close":25.022,"volume":19.799999237060547},{"timestamp":1742369100000,"open":25.0218,"high":25.0222,"low":25.0217,"close":25.0217,"volume":4.5},{"timestamp":1742369160000,"open":25.0218,"high":25.0229,"low":25.0218,"close":25.0228,"volume":5.400000095367432},{"timestamp":1742369220000,"open":25.0229,"high":25.0229,"low":25.0228,"close":25.0228,"volume":3.5999999046325684},{"timestamp":1742369280000,"open":25.0275,"high":25.0363,"low":25.0211,"close":25.0237,"volume":23.3799991607666},{"timestamp":1742369340000,"open":25.0236,"high":25.0256,"low":25.0236,"close":25.0256,"volume":20.700000762939453},{"timestamp":1742369400000,"open":25.0266,"high":25.0298,"low":25.0266,"close":25.0296,"volume":10.800000190734863},{"timestamp":1742369460000,"open":25.0298,"high":25.0331,"low":25.0298,"close":25.0331,"volume":6.300000190734863},{"timestamp":1742369520000,"open":25.0336,"high":25.0409,"low":25.0334,"close":25.0409,"volume":20.700000762939453},{"timestamp":1742369580000,"open":25.0411,"high":25.0477,"low":25.0409,"close":25.0452,"volume":51.540000915527344},{"timestamp":1742369640000,"open":25.0451,"high":25.0494,"low":25.0441,"close":25.0441,"volume":11.699999809265137},{"timestamp":1742369700000,"open":25.0449,"high":25.0476,"low":25.0415,"close":25.0476,"volume":19.799999237060547},{"timestamp":1742369760000,"open":25.0473,"high":25.0506,"low":25.0469,"close":25.0501,"volume":32.400001525878906},{"timestamp":1742369820000,"open":25.0507,"high":25.0566,"low":25.0504,"close":25.0526,"volume":30.81999969482422},{"timestamp":1742369880000,"open":25.0526,"high":25.0527,"low":25.0474,"close":25.048,"volume":15.300000190734863},{"timestamp":1742369940000,"open":25.0479,"high":25.0483,"low":25.0417,"close":25.0421,"volume":27.670000076293945},{"timestamp":1742370000000,"open":25.0428,"high":25.0441,"low":25.0414,"close":25.0422,"volume":36.88999938964844},{"timestamp":1742370060000,"open":25.0417,"high":25.047,"low":25.0414,"close":25.0446,"volume":103.68000030517578},{"timestamp":1742370120000,"open":25.0448,"high":25.0449,"low":25.0413,"close":25.0418,"volume":98.43000030517578},{"timestamp":1742370180000,"open":25.0417,"high":25.0494,"low":25.0417,"close":25.0447,"volume":71.70999908447266},{"timestamp":1742370240000,"open":25.0454,"high":25.0454,"low":25.0426,"close":25.0431,"volume":21.40999984741211},{"timestamp":1742370300000,"open":25.0431,"high":25.0437,"low":25.0419,"close":25.0421,"volume":34.20000076293945},{"timestamp":1742370360000,"open":25.0417,"high":25.0449,"low":25.0417,"close":25.0441,"volume":55.79999923706055},{"timestamp":1742370420000,"open":25.0432,"high":25.0447,"low":25.043,"close":25.0442,"volume":72},{"timestamp":1742370480000,"open":25.044,"high":25.0556,"low":25.044,"close":25.0491,"volume":75.68000030517578},{"timestamp":1742370540000,"open":25.0488,"high":25.05,"low":25.0441,"close":25.0451,"volume":138.1300048828125},{"timestamp":1742370600000,"open":25.0451,"high":25.046,"low":25.0383,"close":25.0389,"volume":72},{"timestamp":1742370660000,"open":25.0389,"high":25.0395,"low":25.0357,"close":25.0357,"volume":115.27999877929688},{"timestamp":1742370720000,"open":25.0357,"high":25.0357,"low":25.0305,"close":25.0314,"volume":61.650001525878906},{"timestamp":1742370780000,"open":25.0309,"high":25.0338,"low":25.0306,"close":25.0335,"volume":86.16999816894531},{"timestamp":1742370840000,"open":25.0326,"high":25.035,"low":25.0322,"close":25.0338,"volume":58.27000045776367},{"timestamp":1742370900000,"open":25.0336,"high":25.0336,"low":25.0281,"close":25.0285,"volume":35.099998474121094},{"timestamp":1742370960000,"open":25.0296,"high":25.0301,"low":25.0281,"close":25.0299,"volume":55.77000045776367},{"timestamp":1742371020000,"open":25.03,"high":25.0303,"low":25.0288,"close":25.03,"volume":15.75},{"timestamp":1742371080000,"open":25.03,"high":25.0308,"low":25.0283,"close":25.0301,"volume":33.5},{"timestamp":1742371140000,"open":25.0301,"high":25.0392,"low":25.0301,"close":25.0342,"volume":85.94000244140625},{"timestamp":1742371200000,"open":25.034,"high":25.034,"low":25.0288,"close":25.0339,"volume":41.61000061035156},{"timestamp":1742371260000,"open":25.0339,"high":25.038,"low":25.0323,"close":25.0323,"volume":62.099998474121094},{"timestamp":1742371320000,"open":25.032,"high":25.0324,"low":25.0298,"close":25.0317,"volume":20.020000457763672},{"timestamp":1742371380000,"open":25.0319,"high":25.0383,"low":25.0289,"close":25.0291,"volume":104.4000015258789},{"timestamp":1742371440000,"open":25.0294,"high":25.0303,"low":25.0284,"close":25.0295,"volume":25.18000030517578},{"timestamp":1742371500000,"open":25.0293,"high":25.0305,"low":25.0289,"close":25.0304,"volume":27.899999618530273},{"timestamp":1742371560000,"open":25.0304,"high":25.032,"low":25.0296,"close":25.0298,"volume":53.099998474121094},{"timestamp":1742371620000,"open":25.0301,"high":25.031,"low":25.0294,"close":25.0295,"volume":25.649999618530273},{"timestamp":1742371680000,"open":25.0298,"high":25.0309,"low":25.0293,"close":25.03,"volume":19.799999237060547},{"timestamp":1742371740000,"open":25.0302,"high":25.0302,"low":25.0276,"close":25.0279,"volume":35.099998474121094},{"timestamp":1742371800000,"open":25.0279,"high":25.0286,"low":25.0277,"close":25.0286,"volume":27},{"timestamp":1742371860000,"open":25.0286,"high":25.0302,"low":25.0274,"close":25.0302,"volume":45},{"timestamp":1742371920000,"open":25.0314,"high":25.0314,"low":25.0283,"close":25.0296,"volume":39.150001525878906},{"timestamp":1742371980000,"open":25.0304,"high":25.0314,"low":25.0299,"close":25.0314,"volume":5.400000095367432},{"timestamp":1742372040000,"open":25.0314,"high":25.0314,"low":25.0299,"close":25.0307,"volume":15.300000190734863},{"timestamp":1742372100000,"open":25.0297,"high":25.0297,"low":25.0264,"close":25.0282,"volume":10.800000190734863},{"timestamp":1742372220000,"open":25.0279,"high":25.0297,"low":25.0279,"close":25.0289,"volume":5.400000095367432},{"timestamp":1742372280000,"open":25.0279,"high":25.0297,"low":25.0257,"close":25.026,"volume":17.31999969482422},{"timestamp":1742372340000,"open":25.026,"high":25.0272,"low":25.026,"close":25.0272,"volume":1.350000023841858},{"timestamp":1742372400000,"open":25.0257,"high":25.0277,"low":25.0256,"close":25.0277,"volume":18.170000076293945},{"timestamp":1742372460000,"open":25.027,"high":25.0277,"low":25.0251,"close":25.0259,"volume":8.319999694824219},{"timestamp":1742372520000,"open":25.0267,"high":25.0275,"low":25.0267,"close":25.0275,"volume":10.800000190734863},{"timestamp":1742372580000,"open":25.0275,"high":25.0323,"low":25.0267,"close":25.0319,"volume":35.099998474121094},{"timestamp":1742372640000,"open":25.0323,"high":25.0347,"low":25.0217,"close":25.0217,"volume":86.16999816894531},{"timestamp":1742372700000,"open":25.0217,"high":25.0217,"low":25.0207,"close":25.0209,"volume":53.29999923706055},{"timestamp":1742372760000,"open":25.0215,"high":25.0219,"low":25.018,"close":25.0185,"volume":77.37999725341797},{"timestamp":1742372820000,"open":25.0185,"high":25.0197,"low":25.0175,"close":25.0182,"volume":18.219999313354492},{"timestamp":1742372880000,"open":25.0182,"high":25.024,"low":25.0182,"close":25.0236,"volume":30.600000381469727},{"timestamp":1742372940000,"open":25.0236,"high":25.0247,"low":25.0236,"close":25.0242,"volume":68.4000015258789},{"timestamp":1742373000000,"open":25.0242,"high":25.027,"low":25.024,"close":25.027,"volume":37.79999923706055},{"timestamp":1742373060000,"open":25.027,"high":25.0288,"low":25.0267,"close":25.0276,"volume":37.79999923706055},{"timestamp":1742373120000,"open":25.027,"high":25.0291,"low":25.0265,"close":25.0291,"volume":31.5},{"timestamp":1742373180000,"open":25.0288,"high":25.0296,"low":25.0267,"close":25.0269,"volume":18.899999618530273},{"timestamp":1742373240000,"open":25.0272,"high":25.0277,"low":25.0262,"close":25.0272,"volume":34.20000076293945},{"timestamp":1742373300000,"open":25.0272,"high":25.0282,"low":25.0272,"close":25.0272,"volume":3.5999999046325684},{"timestamp":1742373360000,"open":25.0268,"high":25.0282,"low":25.0262,"close":25.0267,"volume":11.699999809265137},{"timestamp":1742373420000,"open":25.0269,"high":25.0281,"low":25.0269,"close":25.0278,"volume":22.5},{"timestamp":1742373480000,"open":25.0279,"high":25.0282,"low":25.0275,"close":25.0275,"volume":21.149999618530273},{"timestamp":1742373540000,"open":25.0277,"high":25.0279,"low":25.0272,"close":25.0279,"volume":21.149999618530273},{"timestamp":1742373600000,"open":25.028,"high":25.0286,"low":25.0279,"close":25.0286,"volume":8.100000381469727},{"timestamp":1742373660000,"open":25.0286,"high":25.0304,"low":25.0282,"close":25.0293,"volume":63},{"timestamp":1742373720000,"open":25.0293,"high":25.032,"low":25.0292,"close":25.0292,"volume":66.5999984741211},{"timestamp":1742373780000,"open":25.0292,"high":25.0325,"low":25.0274,"close":25.0324,"volume":115.41999816894531},{"timestamp":1742373840000,"open":25.0325,"high":25.0422,"low":25.0324,"close":25.0419,"volume":55.79999923706055},{"timestamp":1742373900000,"open":25.0419,"high":25.0429,"low":25.0399,"close":25.0424,"volume":121.5},{"timestamp":1742373960000,"open":25.0425,"high":25.0432,"low":25.0419,"close":25.043,"volume":80.0999984741211},{"timestamp":1742374020000,"open":25.0429,"high":25.0435,"low":25.0412,"close":25.0424,"volume":93.5999984741211},{"timestamp":1742374080000,"open":25.0421,"high":25.0436,"low":25.04,"close":25.0411,"volume":74.25},{"timestamp":1742374140000,"open":25.0411,"high":25.042,"low":25.041,"close":25.0415,"volume":36.900001525878906},{"timestamp":1742374200000,"open":25.0402,"high":25.0402,"low":25.0383,"close":25.0393,"volume":24.299999237060547},{"timestamp":1742374260000,"open":25.0387,"high":25.0412,"low":25.0387,"close":25.0407,"volume":28.350000381469727},{"timestamp":1742374320000,"open":25.0413,"high":25.0413,"low":25.0402,"close":25.0405,"volume":27},{"timestamp":1742374380000,"open":25.0409,"high":25.0413,"low":25.0404,"close":25.0407,"volume":18.899999618530273},{"timestamp":1742374440000,"open":25.0404,"high":25.0427,"low":25.0401,"close":25.0423,"volume":23.399999618530273},{"timestamp":1742374500000,"open":25.0423,"high":25.0435,"low":25.039,"close":25.039,"volume":22.5},{"timestamp":1742374560000,"open":25.04,"high":25.0413,"low":25.0392,"close":25.0413,"volume":14.850000381469727},{"timestamp":1742374620000,"open":25.0413,"high":25.0413,"low":25.04,"close":25.04,"volume":7.199999809265137},{"timestamp":1742374680000,"open":25.0411,"high":25.0419,"low":25.0411,"close":25.0419,"volume":13.5},{"timestamp":1742374740000,"open":25.0419,"high":25.0433,"low":25.0419,"close":25.0433,"volume":18},{"timestamp":1742374800000,"open":25.0429,"high":25.0433,"low":25.0419,"close":25.0423,"volume":27.899999618530273},{"timestamp":1742374860000,"open":25.0423,"high":25.0423,"low":25.041,"close":25.041,"volume":35.099998474121094},{"timestamp":1742374920000,"open":25.041,"high":25.041,"low":25.0399,"close":25.04,"volume":35.099998474121094},{"timestamp":1742374980000,"open":25.04,"high":25.04,"low":25.0325,"close":25.0325,"volume":33.29999923706055},{"timestamp":1742375040000,"open":25.0325,"high":25.0385,"low":25.0315,"close":25.0375,"volume":48.150001525878906},{"timestamp":1742375100000,"open":25.0375,"high":25.0375,"low":25.0363,"close":25.0367,"volume":22.5},{"timestamp":1742375160000,"open":25.0369,"high":25.037,"low":25.0365,"close":25.0365,"volume":9},{"timestamp":1742375220000,"open":25.0367,"high":25.0367,"low":25.0357,"close":25.0357,"volume":23.399999618530273},{"timestamp":1742375280000,"open":25.0358,"high":25.0361,"low":25.0357,"close":25.0357,"volume":5.400000095367432},{"timestamp":1742375340000,"open":25.036,"high":25.0362,"low":25.0358,"close":25.0358,"volume":5.400000095367432},{"timestamp":1742375400000,"open":25.0357,"high":25.0357,"low":25.0356,"close":25.0356,"volume":2.700000047683716},{"timestamp":1742375460000,"open":25.0355,"high":25.0357,"low":25.0338,"close":25.034,"volume":16.649999618530273},{"timestamp":1742375520000,"open":25.034,"high":25.0349,"low":25.034,"close":25.0349,"volume":18.899999618530273},{"timestamp":1742375580000,"open":25.0349,"high":25.0357,"low":25.0344,"close":25.0357,"volume":19.799999237060547},{"timestamp":1742375640000,"open":25.0347,"high":25.0351,"low":25.0341,"close":25.0341,"volume":9.899999618530273},{"timestamp":1742375700000,"open":25.0338,"high":25.0339,"low":25.0333,"close":25.0334,"volume":19.799999237060547},{"timestamp":1742375760000,"open":25.0336,"high":25.0337,"low":25.033,"close":25.033,"volume":36.900001525878906},{"timestamp":1742375820000,"open":25.0333,"high":25.0337,"low":25.033,"close":25.033,"volume":27.899999618530273},{"timestamp":1742375880000,"open":25.0332,"high":25.0347,"low":25.033,"close":25.0347,"volume":19.889999389648438},{"timestamp":1742375940000,"open":25.0347,"high":25.0347,"low":25.0311,"close":25.0317,"volume":22.5},{"timestamp":1742376000000,"open":25.031,"high":25.0326,"low":25.031,"close":25.0326,"volume":15.300000190734863},{"timestamp":1742376060000,"open":25.0326,"high":25.0326,"low":25.0311,"close":25.0311,"volume":7.650000095367432},{"timestamp":1742376120000,"open":25.0317,"high":25.0326,"low":25.0317,"close":25.0326,"volume":1.7999999523162842},{"timestamp":1742376180000,"open":25.0326,"high":25.0326,"low":25.0317,"close":25.0317,"volume":16.200000762939453},{"timestamp":1742376240000,"open":25.031,"high":25.0317,"low":25.0303,"close":25.0303,"volume":7.420000076293945},{"timestamp":1742376300000,"open":25.0304,"high":25.0306,"low":25.0296,"close":25.0305,"volume":18.899999618530273},{"timestamp":1742376360000,"open":25.0298,"high":25.0307,"low":25.0294,"close":25.0294,"volume":12.600000381469727},{"timestamp":1742376420000,"open":25.0296,"high":25.0296,"low":25.0253,"close":25.0255,"volume":8.989999771118164},{"timestamp":1742376480000,"open":25.0255,"high":25.0258,"low":25.0247,"close":25.025,"volume":16.1200008392334},{"timestamp":1742376540000,"open":25.0251,"high":25.0256,"low":25.0249,"close":25.0253,"volume":11.4399995803833},{"timestamp":1742376600000,"open":25.0253,"high":25.0267,"low":25.0247,"close":25.0247,"volume":14.15999984741211},{"timestamp":1742376660000,"open":25.0247,"high":25.0247,"low":25.0219,"close":25.0221,"volume":36},{"timestamp":1742376720000,"open":25.0219,"high":25.0248,"low":25.0215,"close":25.0221,"volume":29.25},{"timestamp":1742376780000,"open":25.0217,"high":25.0226,"low":25.0215,"close":25.0225,"volume":13.949999809265137},{"timestamp":1742376840000,"open":25.0217,"high":25.0225,"low":25.0217,"close":25.0225,"volume":1.7999999523162842},{"timestamp":1742376960000,"open":25.0229,"high":25.0238,"low":25.0229,"close":25.0238,"volume":3.5999999046325684},{"timestamp":1742377020000,"open":25.0231,"high":25.0238,"low":25.0226,"close":25.0226,"volume":10.800000190734863},{"timestamp":1742377080000,"open":25.0233,"high":25.0245,"low":25.0198,"close":25.0216,"volume":17.549999237060547},{"timestamp":1742377140000,"open":25.0221,"high":25.0221,"low":25.0216,"close":25.0216,"volume":15.300000190734863},{"timestamp":1742377200000,"open":25.0216,"high":25.0216,"low":25.0208,"close":25.0208,"volume":15.300000190734863},{"timestamp":1742377260000,"open":25.0208,"high":25.0208,"low":25.0208,"close":25.0208,"volume":13.5},{"timestamp":1742377320000,"open":25.0216,"high":25.0216,"low":25.0208,"close":25.0208,"volume":3.5999999046325684},{"timestamp":1742377380000,"open":25.0198,"high":25.0208,"low":25.0198,"close":25.0208,"volume":5.400000095367432},{"timestamp":1742377440000,"open":25.022,"high":25.0244,"low":25.022,"close":25.0237,"volume":17.100000381469727},{"timestamp":1742377500000,"open":25.0244,"high":25.0244,"low":25.0237,"close":25.0237,"volume":9.899999618530273},{"timestamp":1742377560000,"open":25.0237,"high":25.0244,"low":25.0237,"close":25.0244,"volume":9},{"timestamp":1742377620000,"open":25.0229,"high":25.0237,"low":25.0219,"close":25.0219,"volume":6.300000190734863},{"timestamp":1742377680000,"open":25.0219,"high":25.0219,"low":25.0211,"close":25.0211,"volume":6.300000190734863},{"timestamp":1742377740000,"open":25.0213,"high":25.0217,"low":25.0211,"close":25.0211,"volume":4.050000190734863},{"timestamp":1742377800000,"open":25.0219,"high":25.0219,"low":25.0209,"close":25.0211,"volume":3.5999999046325684},{"timestamp":1742377860000,"open":25.0215,"high":25.0247,"low":25.0215,"close":25.0239,"volume":31.950000762939453},{"timestamp":1742377920000,"open":25.0247,"high":25.0291,"low":25.0236,"close":25.0236,"volume":22.5},{"timestamp":1742377980000,"open":25.0238,"high":25.0238,"low":25.0232,"close":25.0232,"volume":4.5},{"timestamp":1742378040000,"open":25.0236,"high":25.0243,"low":25.0219,"close":25.0221,"volume":15.75},{"timestamp":1742378100000,"open":25.022,"high":25.0221,"low":25.0214,"close":25.022,"volume":22.049999237060547},{"timestamp":1742378160000,"open":25.0219,"high":25.0224,"low":25.0216,"close":25.0223,"volume":19.350000381469727},{"timestamp":1742378220000,"open":25.0223,"high":25.0235,"low":25.0219,"close":25.0228,"volume":131.85000610351562},{"timestamp":1742378280000,"open":25.0227,"high":25.0237,"low":25.0216,"close":25.0237,"volume":74.25},{"timestamp":1742378340000,"open":25.0237,"high":25.0241,"low":25.0208,"close":25.0215,"volume":45},{"timestamp":1742378400000,"open":25.0211,"high":25.023,"low":25.0171,"close":25.0181,"volume":30.600000381469727},{"timestamp":1742378460000,"open":25.0182,"high":25.0193,"low":25.0155,"close":25.0167,"volume":154.8000030517578},{"timestamp":1742378520000,"open":25.0167,"high":25.02,"low":25.0154,"close":25.016,"volume":151.64999389648438},{"timestamp":1742378580000,"open":25.016,"high":25.0184,"low":25.0147,"close":25.018,"volume":208.35000610351562},{"timestamp":1742378640000,"open":25.018,"high":25.0185,"low":25.0177,"close":25.018,"volume":188.10000610351562},{"timestamp":1742378700000,"open":25.0178,"high":25.0181,"low":25.0178,"close":25.0178,"volume":132.3000030517578},{"timestamp":1742378760000,"open":25.0178,"high":25.0182,"low":25.0155,"close":25.0169,"volume":94.5},{"timestamp":1742378820000,"open":25.0169,"high":25.0169,"low":25.0159,"close":25.0167,"volume":103.94999694824219},{"timestamp":1742378880000,"open":25.0167,"high":25.0198,"low":25.0162,"close":25.0191,"volume":279.8999938964844},{"timestamp":1742378940000,"open":25.0191,"high":25.0215,"low":25.0177,"close":25.0189,"volume":342},{"timestamp":1742379000000,"open":25.0195,"high":25.0198,"low":25.0166,"close":25.0184,"volume":397.3500061035156},{"timestamp":1742379060000,"open":25.0192,"high":25.0215,"low":25.0176,"close":25.0189,"volume":197.5500030517578},{"timestamp":1742379120000,"open":25.0195,"high":25.0209,"low":25.0173,"close":25.0184,"volume":169.64999389648438},{"timestamp":1742379180000,"open":25.0177,"high":25.0208,"low":25.0172,"close":25.0201,"volume":223.64999389648438},{"timestamp":1742379240000,"open":25.0201,"high":25.0211,"low":25.0177,"close":25.0202,"volume":165.14999389648438},{"timestamp":1742379300000,"open":25.0206,"high":25.0226,"low":25.0202,"close":25.0218,"volume":69.30000305175781},{"timestamp":1742379360000,"open":25.0217,"high":25.0223,"low":25.02,"close":25.0214,"volume":52.650001525878906},{"timestamp":1742379420000,"open":25.0204,"high":25.0216,"low":25.0204,"close":25.0206,"volume":32.400001525878906},{"timestamp":1742379480000,"open":25.0206,"high":25.0216,"low":25.0195,"close":25.0198,"volume":82.3499984741211},{"timestamp":1742379540000,"open":25.0202,"high":25.0217,"low":25.02,"close":25.0211,"volume":36},{"timestamp":1742379600000,"open":25.0214,"high":25.0217,"low":25.0192,"close":25.0201,"volume":29.25},{"timestamp":1742379660000,"open":25.0201,"high":25.0209,"low":25.0181,"close":25.0196,"volume":250.1999969482422},{"timestamp":1742379720000,"open":25.0196,"high":25.0198,"low":25.0144,"close":25.0176,"volume":166.5},{"timestamp":1742379780000,"open":25.0176,"high":25.0188,"low":25.0176,"close":25.018,"volume":197.10000610351562},{"timestamp":1742379840000,"open":25.018,"high":25.018,"low":25.0179,"close":25.018,"volume":71.0999984741211},{"timestamp":1742379900000,"open":25.0181,"high":25.0192,"low":25.0181,"close":25.019,"volume":21.600000381469727},{"timestamp":1742379960000,"open":25.0215,"high":25.0215,"low":25.019,"close":25.0197,"volume":32.400001525878906},{"timestamp":1742380020000,"open":25.0197,"high":25.0197,"low":25.0197,"close":25.0197,"volume":13.5},{"timestamp":1742380080000,"open":25.0197,"high":25.0204,"low":25.0197,"close":25.0199,"volume":14.399999618530273},{"timestamp":1742380140000,"open":25.0199,"high":25.0199,"low":25.0189,"close":25.0194,"volume":65.69999694824219},{"timestamp":1742380200000,"open":25.0194,"high":25.0194,"low":25.0192,"close":25.0192,"volume":18.899999618530273},{"timestamp":1742380260000,"open":25.0192,"high":25.0199,"low":25.0192,"close":25.0196,"volume":31.5},{"timestamp":1742380320000,"open":25.0196,"high":25.0205,"low":25.0196,"close":25.0205,"volume":31.5},{"timestamp":1742380380000,"open":25.0253,"high":25.026,"low":25.0221,"close":25.0221,"volume":16.200000762939453},{"timestamp":1742380440000,"open":25.0223,"high":25.0224,"low":25.0202,"close":25.022,"volume":24.299999237060547},{"timestamp":1742380500000,"open":25.022,"high":25.0224,"low":25.022,"close":25.0222,"volume":18},{"timestamp":1742380560000,"open":25.0226,"high":25.0226,"low":25.022,"close":25.022,"volume":7.650000095367432},{"timestamp":1742380620000,"open":25.022,"high":25.0228,"low":25.022,"close":25.0228,"volume":9},{"timestamp":1742380680000,"open":25.0219,"high":25.0268,"low":25.0214,"close":25.024,"volume":14.399999618530273},{"timestamp":1742380740000,"open":25.024,"high":25.024,"low":25.0223,"close":25.0223,"volume":11.699999809265137},{"timestamp":1742380800000,"open":25.0226,"high":25.0271,"low":25.0223,"close":25.0264,"volume":12.600000381469727},{"timestamp":1742380860000,"open":25.0246,"high":25.0248,"low":25.024,"close":25.0245,"volume":22.5},{"timestamp":1742380920000,"open":25.0249,"high":25.026,"low":25.0177,"close":25.0182,"volume":40.04999923706055},{"timestamp":1742380980000,"open":25.0184,"high":25.0203,"low":25.0163,"close":25.0203,"volume":33.29999923706055},{"timestamp":1742381040000,"open":25.0203,"high":25.0213,"low":25.0196,"close":25.0201,"volume":44.54999923706055},{"timestamp":1742381100000,"open":25.0203,"high":25.0203,"low":25.0159,"close":25.0177,"volume":57.599998474121094},{"timestamp":1742381160000,"open":25.0181,"high":25.0196,"low":25.0181,"close":25.0196,"volume":18.899999618530273},{"timestamp":1742381220000,"open":25.0185,"high":25.0223,"low":25.0185,"close":25.0219,"volume":22.5},{"timestamp":1742381280000,"open":25.0222,"high":25.0237,"low":25.0219,"close":25.0229,"volume":11.699999809265137},{"timestamp":1742381340000,"open":25.0236,"high":25.0236,"low":25.0232,"close":25.0232,"volume":10.800000190734863},{"timestamp":1742381400000,"open":25.0225,"high":25.0231,"low":25.0223,"close":25.0231,"volume":2.700000047683716},{"timestamp":1742381460000,"open":25.0239,"high":25.0239,"low":25.0212,"close":25.0212,"volume":9},{"timestamp":1742381580000,"open":25.0204,"high":25.0204,"low":25.0202,"close":25.0203,"volume":2.700000047683716},{"timestamp":1742381640000,"open":25.0202,"high":25.0202,"low":25.0202,"close":25.0202,"volume":0.8999999761581421},{"timestamp":1742381760000,"open":25.0211,"high":25.0211,"low":25.0211,"close":25.0211,"volume":0.8999999761581421},{"timestamp":1742381820000,"open":25.0207,"high":25.0216,"low":25.0195,"close":25.0197,"volume":33.75},{"timestamp":1742381880000,"open":25.0197,"high":25.0213,"low":25.0191,"close":25.021,"volume":93.5999984741211},{"timestamp":1742381940000,"open":25.02,"high":25.021,"low":25.019,"close":25.0207,"volume":113.4000015258789},{"timestamp":1742382000000,"open":25.0214,"high":25.022,"low":25.0192,"close":25.0197,"volume":27.899999618530273},{"timestamp":1742382060000,"open":25.0197,"high":25.0197,"low":25.0194,"close":25.0197,"volume":20.700000762939453},{"timestamp":1742382120000,"open":25.0192,"high":25.0192,"low":25.0177,"close":25.018,"volume":6.300000190734863},{"timestamp":1742382240000,"open":25.0187,"high":25.0194,"low":25.0173,"close":25.0173,"volume":12.600000381469727},{"timestamp":1742382300000,"open":25.0177,"high":25.0177,"low":25.0169,"close":25.0169,"volume":18},{"timestamp":1742382360000,"open":25.0169,"high":25.0172,"low":25.0169,"close":25.0172,"volume":17.100000381469727},{"timestamp":1742382420000,"open":25.0169,"high":25.0172,"low":25.0148,"close":25.0148,"volume":13.5},{"timestamp":1742382540000,"open":25.0152,"high":25.0161,"low":25.0152,"close":25.0161,"volume":3.5999999046325684},{"timestamp":1742382660000,"open":25.0168,"high":25.0177,"low":25.0161,"close":25.0177,"volume":9},{"timestamp":1742382720000,"open":25.0177,"high":25.0177,"low":25.0128,"close":25.0139,"volume":5.400000095367432},{"timestamp":1742382780000,"open":25.0149,"high":25.0171,"low":25.0139,"close":25.0171,"volume":40.5},{"timestamp":1742382840000,"open":25.0171,"high":25.0171,"low":25.0171,"close":25.0171,"volume":4.5},{"timestamp":1742382900000,"open":25.0178,"high":25.0181,"low":25.0178,"close":25.0181,"volume":1.7999999523162842},{"timestamp":1742382960000,"open":25.0185,"high":25.0185,"low":25.0163,"close":25.0163,"volume":7.199999809265137},{"timestamp":1742383080000,"open":25.0155,"high":25.0155,"low":25.0155,"close":25.0155,"volume":0.8999999761581421},{"timestamp":1742383140000,"open":25.0155,"high":25.0155,"low":25.0155,"close":25.0155,"volume":5.400000095367432},{"timestamp":1742383200000,"open":25.0145,"high":25.0155,"low":25.0145,"close":25.0155,"volume":10.800000190734863},{"timestamp":1742383260000,"open":25.0155,"high":25.0155,"low":25.0155,"close":25.0155,"volume":1.7999999523162842},{"timestamp":1742383320000,"open":25.0155,"high":25.0155,"low":25.0145,"close":25.0145,"volume":3.5999999046325684},{"timestamp":1742383380000,"open":25.0145,"high":25.0145,"low":25.0134,"close":25.0136,"volume":8.100000381469727},{"timestamp":1742383440000,"open":25.0134,"high":25.0139,"low":25.0131,"close":25.0136,"volume":12.149999618530273},{"timestamp":1742383500000,"open":25.0132,"high":25.0136,"low":25.0123,"close":25.0123,"volume":6.300000190734863},{"timestamp":1742383560000,"open":25.0124,"high":25.0125,"low":25.0123,"close":25.0125,"volume":5.849999904632568},{"timestamp":1742383620000,"open":25.0123,"high":25.0125,"low":25.0123,"close":25.0125,"volume":5.400000095367432},{"timestamp":1742383680000,"open":25.0126,"high":25.0126,"low":25.0125,"close":25.0126,"volume":5.400000095367432},{"timestamp":1742383740000,"open":25.0123,"high":25.0135,"low":25.0123,"close":25.0125,"volume":11.699999809265137},{"timestamp":1742383800000,"open":25.0135,"high":25.0135,"low":25.0135,"close":25.0135,"volume":9},{"timestamp":1742383860000,"open":25.0138,"high":25.0138,"low":25.0135,"close":25.0135,"volume":3.5999999046325684},{"timestamp":1742383920000,"open":25.0125,"high":25.0148,"low":25.0125,"close":25.0125,"volume":5.670000076293945},{"timestamp":1742383980000,"open":25.0127,"high":25.0128,"low":25.0125,"close":25.0128,"volume":2.7899999618530273},{"timestamp":1742384040000,"open":25.0125,"high":25.0148,"low":25.0123,"close":25.0124,"volume":12.930000305175781},{"timestamp":1742384100000,"open":25.0125,"high":25.0184,"low":25.0123,"close":25.0165,"volume":23.520000457763672},{"timestamp":1742384160000,"open":25.0165,"high":25.0205,"low":25.0165,"close":25.0186,"volume":24.299999237060547},{"timestamp":1742384220000,"open":25.0186,"high":25.0194,"low":25.0172,"close":25.0172,"volume":7.199999809265137},{"timestamp":1742384280000,"open":25.0171,"high":25.0173,"low":25.0167,"close":25.0167,"volume":4.050000190734863},{"timestamp":1742384340000,"open":25.0169,"high":25.0171,"low":25.0167,"close":25.0167,"volume":5.400000095367432},{"timestamp":1742384460000,"open":25.0176,"high":25.0176,"low":25.0167,"close":25.0167,"volume":2.700000047683716},{"timestamp":1742384520000,"open":25.0168,"high":25.0176,"low":25.0167,"close":25.0176,"volume":2.700000047683716},{"timestamp":1742384580000,"open":25.0196,"high":25.0196,"low":25.0169,"close":25.0174,"volume":8.34000015258789},{"timestamp":1742384640000,"open":25.0185,"high":25.019,"low":25.0174,"close":25.0174,"volume":4.949999809265137},{"timestamp":1742384700000,"open":25.0179,"high":25.0179,"low":25.0161,"close":25.0161,"volume":14.399999618530273},{"timestamp":1742384760000,"open":25.0158,"high":25.0163,"low":25.0158,"close":25.0163,"volume":4.5},{"timestamp":1742384820000,"open":25.0165,"high":25.0165,"low":25.0164,"close":25.0164,"volume":1.7999999523162842},{"timestamp":1742384880000,"open":25.0174,"high":25.0174,"low":25.0174,"close":25.0174,"volume":0.8999999761581421},{"timestamp":1742385000000,"open":25.0179,"high":25.0186,"low":25.0174,"close":25.0185,"volume":3.5999999046325684},{"timestamp":1742385060000,"open":25.0186,"high":25.0194,"low":25.0167,"close":25.0169,"volume":16.200000762939453},{"timestamp":1742385120000,"open":25.0163,"high":25.0171,"low":25.0156,"close":25.0156,"volume":7.199999809265137},{"timestamp":1742385180000,"open":25.0158,"high":25.0176,"low":25.0156,"close":25.0171,"volume":7.199999809265137},{"timestamp":1742385240000,"open":25.0173,"high":25.0201,"low":25.0169,"close":25.0201,"volume":9.899999618530273},{"timestamp":1742385300000,"open":25.0189,"high":25.0189,"low":25.0177,"close":25.0179,"volume":16.200000762939453},{"timestamp":1742385360000,"open":25.0176,"high":25.0223,"low":25.0175,"close":25.0196,"volume":24.75},{"timestamp":1742385420000,"open":25.0204,"high":25.021,"low":25.0179,"close":25.0179,"volume":54.900001525878906},{"timestamp":1742385480000,"open":25.0183,"high":25.0192,"low":25.0183,"close":25.0187,"volume":13.5},{"timestamp":1742385540000,"open":25.0193,"high":25.0206,"low":25.0191,"close":25.0191,"volume":2.700000047683716},{"timestamp":1742385600000,"open":25.019,"high":25.019,"low":25.0176,"close":25.0183,"volume":18.899999618530273},{"timestamp":1742385660000,"open":25.0181,"high":25.0197,"low":25.0181,"close":25.0194,"volume":15.300000190734863},{"timestamp":1742385720000,"open":25.019,"high":25.0197,"low":25.0186,"close":25.0193,"volume":27},{"timestamp":1742385780000,"open":25.0195,"high":25.02,"low":25.0193,"close":25.0195,"volume":29.700000762939453},{"timestamp":1742385840000,"open":25.0193,"high":25.0196,"low":25.0188,"close":25.019,"volume":29.700000762939453},{"timestamp":1742385900000,"open":25.019,"high":25.019,"low":25.0183,"close":25.0186,"volume":9},{"timestamp":1742385960000,"open":25.0183,"high":25.0183,"low":25.0175,"close":25.018,"volume":23.399999618530273},{"timestamp":1742386020000,"open":25.0181,"high":25.0188,"low":25.018,"close":25.0184,"volume":19.799999237060547},{"timestamp":1742386080000,"open":25.0188,"high":25.0191,"low":25.0183,"close":25.0187,"volume":14.399999618530273},{"timestamp":1742386140000,"open":25.0187,"high":25.0199,"low":25.0177,"close":25.0195,"volume":22.5},{"timestamp":1742386200000,"open":25.0197,"high":25.0197,"low":25.0184,"close":25.0185,"volume":4.5},{"timestamp":1742386260000,"open":25.0184,"high":25.0184,"low":25.0153,"close":25.0153,"volume":31.5},{"timestamp":1742386320000,"open":25.0157,"high":25.0157,"low":25.0137,"close":25.0137,"volume":9},{"timestamp":1742386380000,"open":25.0142,"high":25.0149,"low":25.0139,"close":25.0149,"volume":9},{"timestamp":1742386440000,"open":25.0147,"high":25.0158,"low":25.0147,"close":25.0158,"volume":2.25},{"timestamp":1742386500000,"open":25.0157,"high":25.0167,"low":25.0155,"close":25.0167,"volume":14.399999618530273},{"timestamp":1742386560000,"open":25.0164,"high":25.0164,"low":25.0153,"close":25.0157,"volume":2.700000047683716},{"timestamp":1742386620000,"open":25.0157,"high":25.0157,"low":25.0157,"close":25.0157,"volume":1.7999999523162842},{"timestamp":1742386680000,"open":25.0159,"high":25.0159,"low":25.0153,"close":25.0153,"volume":1.7999999523162842},{"timestamp":1742386740000,"open":25.0145,"high":25.0156,"low":25.0139,"close":25.0149,"volume":10.800000190734863},{"timestamp":1742386800000,"open":25.0151,"high":25.0151,"low":25.0137,"close":25.0147,"volume":23.399999618530273},{"timestamp":1742386860000,"open":25.0143,"high":25.0145,"low":25.0096,"close":25.01,"volume":41.849998474121094},{"timestamp":1742386920000,"open":25.01,"high":25.0116,"low":25.0099,"close":25.011,"volume":5.400000095367432},{"timestamp":1742386980000,"open":25.0099,"high":25.0099,"low":25.0099,"close":25.0099,"volume":2.700000047683716},{"timestamp":1742387040000,"open":25.0099,"high":25.0101,"low":25.0099,"close":25.0101,"volume":14.399999618530273},{"timestamp":1742387100000,"open":25.0101,"high":25.0109,"low":25.0076,"close":25.0085,"volume":9.899999618530273},{"timestamp":1742387160000,"open":25.0085,"high":25.0085,"low":25.0028,"close":25.0039,"volume":35.099998474121094},{"timestamp":1742387220000,"open":25.0049,"high":25.0061,"low":25.0048,"close":25.0048,"volume":26.100000381469727},{"timestamp":1742387280000,"open":25.0048,"high":25.0053,"low":25.0027,"close":25.0042,"volume":38.70000076293945},{"timestamp":1742387340000,"open":25.004,"high":25.0047,"low":25.003,"close":25.0037,"volume":41.400001525878906},{"timestamp":1742387400000,"open":25.0037,"high":25.0039,"low":24.9967,"close":24.9979,"volume":42.29999923706055},{"timestamp":1742387460000,"open":24.9979,"high":24.9979,"low":24.9965,"close":24.9966,"volume":18},{"timestamp":1742387520000,"open":24.9968,"high":24.9988,"low":24.9968,"close":24.9986,"volume":5.400000095367432},{"timestamp":1742387580000,"open":24.9988,"high":24.9988,"low":24.9986,"close":24.9986,"volume":12.600000381469727},{"timestamp":1742387640000,"open":24.9975,"high":24.9975,"low":24.9968,"close":24.9968,"volume":1.7999999523162842},{"timestamp":1742387700000,"open":24.9973,"high":24.9973,"low":24.9973,"close":24.9973,"volume":0.8999999761581421},{"timestamp":1742387760000,"open":24.9972,"high":24.9972,"low":24.9972,"close":24.9972,"volume":0.8999999761581421},{"timestamp":1742387820000,"open":24.9973,"high":24.9976,"low":24.9973,"close":24.9976,"volume":1.7999999523162842},{"timestamp":1742387880000,"open":24.9975,"high":24.9975,"low":24.9975,"close":24.9975,"volume":0.8999999761581421},{"timestamp":1742388000000,"open":24.9981,"high":24.9981,"low":24.9981,"close":24.9981,"volume":5.400000095367432},{"timestamp":1742388060000,"open":24.9979,"high":24.9981,"low":24.9978,"close":24.9981,"volume":14.399999618530273},{"timestamp":1742388120000,"open":24.9981,"high":24.9981,"low":24.9971,"close":24.9973,"volume":12.600000381469727},{"timestamp":1742388180000,"open":24.9968,"high":24.9968,"low":24.9968,"close":24.9968,"volume":1.7999999523162842},{"timestamp":1742388240000,"open":24.9971,"high":24.9971,"low":24.9963,"close":24.9963,"volume":9.899999618530273},{"timestamp":1742388360000,"open":24.9973,"high":24.9973,"low":24.9963,"close":24.9963,"volume":8.100000381469727},{"timestamp":1742388420000,"open":24.9963,"high":24.9963,"low":24.9963,"close":24.9963,"volume":5.400000095367432},{"timestamp":1742388480000,"open":24.9963,"high":24.9963,"low":24.9934,"close":24.9951,"volume":4.5},{"timestamp":1742388540000,"open":24.9951,"high":24.9951,"low":24.9951,"close":24.9951,"volume":4.5},{"timestamp":1742388600000,"open":24.9951,"high":24.9951,"low":24.9934,"close":24.9934,"volume":14.399999618530273},{"timestamp":1742388660000,"open":24.9947,"high":24.9957,"low":24.9947,"close":24.9955,"volume":10.800000190734863},{"timestamp":1742388720000,"open":24.9955,"high":24.9955,"low":24.9939,"close":24.9952,"volume":21.100000381469727},{"timestamp":1742388780000,"open":24.9944,"high":24.9952,"low":24.9944,"close":24.9952,"volume":6.059999942779541},{"timestamp":1742388840000,"open":24.9946,"high":24.9964,"low":24.9945,"close":24.9964,"volume":10.739999771118164},{"timestamp":1742388900000,"open":24.9962,"high":24.9981,"low":24.9962,"close":24.9972,"volume":3.1500000953674316},{"timestamp":1742388960000,"open":24.9974,"high":24.9974,"low":24.9972,"close":24.9972,"volume":1.7999999523162842},{"timestamp":1742389020000,"open":24.997,"high":24.9972,"low":24.997,"close":24.9972,"volume":3.5999999046325684},{"timestamp":1742389080000,"open":24.9963,"high":24.9963,"low":24.9963,"close":24.9963,"volume":7.199999809265137},{"timestamp":1742389140000,"open":24.9963,"high":24.997,"low":24.9963,"close":24.997,"volume":5.400000095367432},{"timestamp":1742389200000,"open":24.997,"high":24.998,"low":24.9959,"close":24.9976,"volume":10.930000305175781},{"timestamp":1742389260000,"open":24.9972,"high":24.9997,"low":24.9935,"close":24.9948,"volume":29.700000762939453},{"timestamp":1742389320000,"open":24.9947,"high":24.9964,"low":24.9943,"close":24.9956,"volume":15.300000190734863},{"timestamp":1742389380000,"open":24.9967,"high":24.9997,"low":24.9947,"close":24.996,"volume":25.200000762939453},{"timestamp":1742389440000,"open":24.9955,"high":24.9955,"low":24.9842,"close":24.9842,"volume":11.699999809265137},{"timestamp":1742389500000,"open":24.9844,"high":24.9849,"low":24.9844,"close":24.9845,"volume":52.20000076293945},{"timestamp":1742389560000,"open":24.9845,"high":24.9901,"low":24.9828,"close":24.9901,"volume":22.719999313354492},{"timestamp":1742389620000,"open":24.9903,"high":24.9942,"low":24.9903,"close":24.9942,"volume":16.200000762939453},{"timestamp":1742389680000,"open":24.994,"high":24.9952,"low":24.994,"close":24.9952,"volume":21.600000381469727},{"timestamp":1742389740000,"open":24.9952,"high":24.9952,"low":24.9921,"close":24.9921,"volume":5.400000095367432},{"timestamp":1742389800000,"open":24.9921,"high":24.9921,"low":24.9921,"close":24.9921,"volume":0.8999999761581421},{"timestamp":1742389860000,"open":24.9921,"high":24.9922,"low":24.9901,"close":24.9922,"volume":18.899999618530273},{"timestamp":1742389920000,"open":24.9912,"high":24.9931,"low":24.9912,"close":24.9929,"volume":8.100000381469727},{"timestamp":1742389980000,"open":24.9929,"high":24.9942,"low":24.9903,"close":24.9942,"volume":20.700000762939453},{"timestamp":1742390040000,"open":24.9942,"high":24.9952,"low":24.9941,"close":24.9952,"volume":13.5},{"timestamp":1742390100000,"open":24.9952,"high":24.9953,"low":24.9951,"close":24.9951,"volume":6.300000190734863},{"timestamp":1742390160000,"open":24.9953,"high":24.9953,"low":24.9953,"close":24.9953,"volume":0.8999999761581421},{"timestamp":1742390220000,"open":24.9955,"high":24.9965,"low":24.9955,"close":24.9965,"volume":2.700000047683716},{"timestamp":1742390280000,"open":24.9961,"high":24.9961,"low":24.9957,"close":24.9961,"volume":2.700000047683716},{"timestamp":1742390340000,"open":24.996,"high":24.9971,"low":24.996,"close":24.9971,"volume":10.800000190734863},{"timestamp":1742390400000,"open":24.997,"high":24.9971,"low":24.9968,"close":24.997,"volume":8.100000381469727},{"timestamp":1742390460000,"open":24.9968,"high":24.997,"low":24.9947,"close":24.9949,"volume":10.800000190734863},{"timestamp":1742390520000,"open":24.9947,"high":24.996,"low":24.9947,"close":24.9957,"volume":9},{"timestamp":1742390580000,"open":24.9959,"high":24.9959,"low":24.9959,"close":24.9959,"volume":0.8999999761581421},{"timestamp":1742390640000,"open":24.9957,"high":24.9957,"low":24.9953,"close":24.9953,"volume":2.700000047683716},{"timestamp":1742390700000,"open":24.9949,"high":24.9957,"low":24.9949,"close":24.9957,"volume":4.5},{"timestamp":1742390760000,"open":24.9963,"high":24.9963,"low":24.9941,"close":24.995,"volume":12.600000381469727},{"timestamp":1742390820000,"open":24.995,"high":24.995,"low":24.9938,"close":24.9942,"volume":25.200000762939453},{"timestamp":1742390880000,"open":24.9942,"high":24.9942,"low":24.994,"close":24.994,"volume":23.399999618530273},{"timestamp":1742390940000,"open":24.9935,"high":24.9935,"low":24.9935,"close":24.9935,"volume":0.8999999761581421},{"timestamp":1742391000000,"open":24.9947,"high":24.9949,"low":24.9947,"close":24.9949,"volume":2.700000047683716},{"timestamp":1742391060000,"open":24.9949,"high":24.9958,"low":24.9949,"close":24.9958,"volume":7.199999809265137},{"timestamp":1742391120000,"open":24.9958,"high":24.9962,"low":24.9958,"close":24.996,"volume":20.700000762939453},{"timestamp":1742391180000,"open":24.996,"high":24.999,"low":24.996,"close":24.9964,"volume":31.5},{"timestamp":1742391240000,"open":24.9966,"high":24.9966,"low":24.9931,"close":24.9931,"volume":10.800000190734863},{"timestamp":1742391300000,"open":24.9933,"high":24.9933,"low":24.9924,"close":24.9929,"volume":2.700000047683716},{"timestamp":1742391360000,"open":24.9931,"high":24.9958,"low":24.9931,"close":24.9958,"volume":12.149999618530273},{"timestamp":1742391420000,"open":24.9956,"high":24.9958,"low":24.9944,"close":24.9946,"volume":6.300000190734863},{"timestamp":1742391480000,"open":24.9949,"high":24.9996,"low":24.9949,"close":24.9994,"volume":21.600000381469727},{"timestamp":1742391540000,"open":24.9996,"high":25.0038,"low":24.9994,"close":25.0031,"volume":41.400001525878906},{"timestamp":1742391600000,"open":25.0031,"high":25.0033,"low":25.002,"close":25.002,"volume":13.5},{"timestamp":1742391660000,"open":25.002,"high":25.0029,"low":25.0009,"close":25.0027,"volume":25.200000762939453},{"timestamp":1742391720000,"open":25.0029,"high":25.0044,"low":25.0029,"close":25.0034,"volume":20.700000762939453},{"timestamp":1742391780000,"open":25.0034,"high":25.0038,"low":25.0032,"close":25.0036,"volume":19.799999237060547},{"timestamp":1742391840000,"open":25.0036,"high":25.0038,"low":25.0003,"close":25.0003,"volume":24.299999237060547},{"timestamp":1742391900000,"open":25.0005,"high":25.0005,"low":25.0001,"close":25.0005,"volume":17.100000381469727},{"timestamp":1742391960000,"open":24.9999,"high":25.0005,"low":24.9999,"close":25.0005,"volume":8.100000381469727},{"timestamp":1742392020000,"open":25.0005,"high":25.0007,"low":25.0005,"close":25.0007,"volume":11.699999809265137},{"timestamp":1742392080000,"open":25.0018,"high":25.0057,"low":25.0018,"close":25.0043,"volume":13.5},{"timestamp":1742392140000,"open":25.0055,"high":25.0087,"low":25.0055,"close":25.0074,"volume":22.5},{"timestamp":1742392200000,"open":25.0074,"high":25.0074,"low":25.0069,"close":25.0069,"volume":9.899999618530273},{"timestamp":1742392260000,"open":25.0071,"high":25.0093,"low":25.0069,"close":25.0078,"volume":8.100000381469727},{"timestamp":1742392320000,"open":25.0079,"high":25.0079,"low":25.0078,"close":25.0078,"volume":3.5999999046325684},{"timestamp":1742392380000,"open":25.0079,"high":25.0079,"low":25.0078,"close":25.0078,"volume":1.7999999523162842},{"timestamp":1742392440000,"open":25.0079,"high":25.0088,"low":25.0078,"close":25.0088,"volume":2.700000047683716},{"timestamp":1742392500000,"open":25.0101,"high":25.0101,"low":25.0079,"close":25.0084,"volume":6.300000190734863},{"timestamp":1742392560000,"open":25.0089,"high":25.0122,"low":25.0078,"close":25.0095,"volume":41.849998474121094},{"timestamp":1742392620000,"open":25.0095,"high":25.0095,"low":25.0039,"close":25.0039,"volume":12.149999618530273},{"timestamp":1742392680000,"open":25.0044,"high":25.0062,"low":25.0023,"close":25.0056,"volume":52.20000076293945},{"timestamp":1742392740000,"open":25.0056,"high":25.007,"low":25.0055,"close":25.006,"volume":24.299999237060547},{"timestamp":1742392800000,"open":25.0059,"high":25.0066,"low":25.0046,"close":25.0046,"volume":24.299999237060547},{"timestamp":1742392860000,"open":25.0047,"high":25.0049,"low":24.9942,"close":24.9986,"volume":20.25},{"timestamp":1742392920000,"open":24.9984,"high":24.9986,"low":24.9953,"close":24.9955,"volume":44.099998474121094},{"timestamp":1742392980000,"open":24.9956,"high":24.9956,"low":24.9955,"close":24.9955,"volume":1.7999999523162842},{"timestamp":1742393100000,"open":24.9955,"high":24.9955,"low":24.9951,"close":24.9951,"volume":1.7999999523162842},{"timestamp":1742393160000,"open":24.9953,"high":24.9963,"low":24.9951,"close":24.9951,"volume":9},{"timestamp":1742393220000,"open":24.9951,"high":24.9955,"low":24.9951,"close":24.9955,"volume":18.899999618530273},{"timestamp":1742393280000,"open":24.9955,"high":24.9963,"low":24.9955,"close":24.9955,"volume":14.399999618530273},{"timestamp":1742393340000,"open":24.9955,"high":24.9994,"low":24.9955,"close":24.9979,"volume":13.5},{"timestamp":1742393400000,"open":24.9978,"high":24.9979,"low":24.9978,"close":24.9979,"volume":1.7999999523162842},{"timestamp":1742393460000,"open":24.9978,"high":24.9979,"low":24.9972,"close":24.9972,"volume":3.5999999046325684},{"timestamp":1742393520000,"open":24.997,"high":24.9972,"low":24.997,"close":24.9972,"volume":3.5999999046325684},{"timestamp":1742393580000,"open":24.9962,"high":24.9962,"low":24.9955,"close":24.9955,"volume":3.5999999046325684},{"timestamp":1742393640000,"open":24.9955,"high":24.9955,"low":24.9955,"close":24.9955,"volume":0.8999999761581421},{"timestamp":1742393700000,"open":24.9955,"high":24.997,"low":24.9955,"close":24.996,"volume":25.200000762939453},{"timestamp":1742393760000,"open":24.9965,"high":24.9967,"low":24.9903,"close":24.9905,"volume":36.900001525878906},{"timestamp":1742393820000,"open":24.9903,"high":24.9955,"low":24.9903,"close":24.9916,"volume":64.80000305175781},{"timestamp":1742393880000,"open":24.992,"high":24.9923,"low":24.9903,"close":24.9923,"volume":26.100000381469727},{"timestamp":1742393940000,"open":24.9923,"high":24.9923,"low":24.987,"close":24.9872,"volume":42.75},{"timestamp":1742394000000,"open":24.9872,"high":24.9876,"low":24.9844,"close":24.9855,"volume":46.79999923706055},{"timestamp":1742394060000,"open":24.9862,"high":24.9862,"low":24.9851,"close":24.9855,"volume":9.899999618530273},{"timestamp":1742394120000,"open":24.9855,"high":24.9855,"low":24.9855,"close":24.9855,"volume":2.700000047683716},{"timestamp":1742394180000,"open":24.9849,"high":24.9888,"low":24.984,"close":24.9888,"volume":18.899999618530273},{"timestamp":1742394240000,"open":24.9888,"high":24.9888,"low":24.9879,"close":24.9883,"volume":36},{"timestamp":1742394300000,"open":24.9883,"high":24.9897,"low":24.9881,"close":24.9897,"volume":21.600000381469727},{"timestamp":1742394360000,"open":24.989,"high":24.9922,"low":24.989,"close":24.9922,"volume":3.5999999046325684},{"timestamp":1742394480000,"open":24.9933,"high":24.994,"low":24.9907,"close":24.9932,"volume":42.29999923706055},{"timestamp":1742394540000,"open":24.9933,"high":24.9949,"low":24.9914,"close":24.9947,"volume":56.70000076293945},{"timestamp":1742394600000,"open":24.9944,"high":24.9948,"low":24.9933,"close":24.9934,"volume":38.70000076293945},{"timestamp":1742394660000,"open":24.9938,"high":24.9949,"low":24.9938,"close":24.9945,"volume":29.700000762939453},{"timestamp":1742394720000,"open":24.9947,"high":24.9947,"low":24.9944,"close":24.9944,"volume":5.400000095367432},{"timestamp":1742394780000,"open":24.9944,"high":24.9946,"low":24.9943,"close":24.9944,"volume":12.600000381469727},{"timestamp":1742394840000,"open":24.9943,"high":24.9944,"low":24.9943,"close":24.9943,"volume":8.100000381469727},{"timestamp":1742394900000,"open":24.9944,"high":24.9953,"low":24.9943,"close":24.9943,"volume":13.5},{"timestamp":1742394960000,"open":24.9943,"high":24.9943,"low":24.9883,"close":24.9901,"volume":19.350000381469727},{"timestamp":1742395020000,"open":24.9906,"high":24.9911,"low":24.9901,"close":24.9901,"volume":27},{"timestamp":1742395140000,"open":24.9907,"high":24.9908,"low":24.989,"close":24.989,"volume":5.400000095367432},{"timestamp":1742395200000,"open":24.9895,"high":24.9895,"low":24.989,"close":24.9895,"volume":4.5},{"timestamp":1742395260000,"open":24.9897,"high":24.9915,"low":24.9897,"close":24.9913,"volume":21.600000381469727},{"timestamp":1742395320000,"open":24.9917,"high":24.9921,"low":24.9911,"close":24.9916,"volume":15.520000457763672},{"timestamp":1742395380000,"open":24.9922,"high":24.9922,"low":24.9911,"close":24.9922,"volume":11.699999809265137},{"timestamp":1742395440000,"open":24.9917,"high":24.9917,"low":24.9915,"close":24.9917,"volume":2.700000047683716},{"timestamp":1742395560000,"open":24.993,"high":24.993,"low":24.9928,"close":24.9928,"volume":1.7999999523162842},{"timestamp":1742395620000,"open":24.993,"high":24.993,"low":24.9923,"close":24.9925,"volume":4.5},{"timestamp":1742395680000,"open":24.9925,"high":24.9925,"low":24.9923,"close":24.9925,"volume":2.700000047683716},{"timestamp":1742395740000,"open":24.9923,"high":24.9925,"low":24.9923,"close":24.9925,"volume":3.5999999046325684},{"timestamp":1742395800000,"open":24.9921,"high":24.9921,"low":24.9921,"close":24.9921,"volume":0.8999999761581421},{"timestamp":1742395860000,"open":24.9904,"high":24.9923,"low":24.9904,"close":24.9918,"volume":6.300000190734863},{"timestamp":1742395920000,"open":24.9923,"high":24.9953,"low":24.9918,"close":24.9932,"volume":49.86000061035156},{"timestamp":1742395980000,"open":24.9931,"high":24.9932,"low":24.9916,"close":24.9916,"volume":42.29999923706055},{"timestamp":1742396040000,"open":24.9922,"high":24.9922,"low":24.9913,"close":24.9916,"volume":22.5},{"timestamp":1742396100000,"open":24.9916,"high":24.9932,"low":24.9875,"close":24.9875,"volume":19.350000381469727},{"timestamp":1742396160000,"open":24.9875,"high":24.9896,"low":24.9819,"close":24.9896,"volume":11.25},{"timestamp":1742396220000,"open":24.9896,"high":24.9896,"low":24.9896,"close":24.9896,"volume":1.7999999523162842},{"timestamp":1742396280000,"open":24.9894,"high":24.9901,"low":24.9894,"close":24.9901,"volume":12.600000381469727},{"timestamp":1742396340000,"open":24.9901,"high":24.9901,"low":24.9901,"close":24.9901,"volume":34.20000076293945},{"timestamp":1742396400000,"open":24.9903,"high":24.9912,"low":24.9901,"close":24.9912,"volume":11.699999809265137},{"timestamp":1742396460000,"open":24.9912,"high":24.9912,"low":24.991,"close":24.991,"volume":5.400000095367432},{"timestamp":1742396520000,"open":24.991,"high":24.9912,"low":24.9903,"close":24.9906,"volume":13.5},{"timestamp":1742396580000,"open":24.9908,"high":24.9908,"low":24.9901,"close":24.9901,"volume":6.300000190734863},{"timestamp":1742396640000,"open":24.9903,"high":24.9903,"low":24.9901,"close":24.9901,"volume":10.800000190734863},{"timestamp":1742396700000,"open":24.9901,"high":24.9915,"low":24.9901,"close":24.9915,"volume":7.199999809265137},{"timestamp":1742396760000,"open":24.9915,"high":24.9915,"low":24.9898,"close":24.9898,"volume":11.699999809265137},{"timestamp":1742396820000,"open":24.9906,"high":24.9912,"low":24.99,"close":24.9909,"volume":9.899999618530273},{"timestamp":1742396880000,"open":24.9911,"high":24.9911,"low":24.9909,"close":24.9909,"volume":1.7999999523162842},{"timestamp":1742396940000,"open":24.9907,"high":24.9908,"low":24.9907,"close":24.9908,"volume":3.5999999046325684},{"timestamp":1742397000000,"open":24.9915,"high":24.9927,"low":24.9915,"close":24.9927,"volume":2.700000047683716},{"timestamp":1742397060000,"open":24.9927,"high":24.997,"low":24.9923,"close":24.9923,"volume":19.799999237060547},{"timestamp":1742397120000,"open":24.9913,"high":24.9913,"low":24.9913,"close":24.9913,"volume":0.8999999761581421},{"timestamp":1742397180000,"open":24.9915,"high":24.9915,"low":24.9913,"close":24.9915,"volume":2.700000047683716},{"timestamp":1742397240000,"open":24.9919,"high":24.9936,"low":24.9919,"close":24.9934,"volume":9.899999618530273},{"timestamp":1742397300000,"open":24.9936,"high":24.9958,"low":24.9934,"close":24.9958,"volume":12.600000381469727},{"timestamp":1742397360000,"open":24.9958,"high":24.9958,"low":24.9948,"close":24.9948,"volume":16.200000762939453},{"timestamp":1742397420000,"open":24.9948,"high":24.9986,"low":24.9948,"close":24.9974,"volume":38.70000076293945},{"timestamp":1742397480000,"open":24.9984,"high":25.0021,"low":24.9981,"close":25.0021,"volume":27},{"timestamp":1742397540000,"open":25.0021,"high":25.0031,"low":25.0007,"close":25.0028,"volume":67.5},{"timestamp":1742397600000,"open":25.0028,"high":25.0028,"low":25.0021,"close":25.0021,"volume":6.300000190734863},{"timestamp":1742397660000,"open":25.001,"high":25.001,"low":24.9981,"close":24.9981,"volume":10.800000190734863},{"timestamp":1742397720000,"open":24.9992,"high":24.9994,"low":24.9992,"close":24.9994,"volume":1.7999999523162842},{"timestamp":1742397780000,"open":24.9992,"high":24.9992,"low":24.9992,"close":24.9992,"volume":0.8999999761581421},{"timestamp":1742397840000,"open":24.9992,"high":24.9993,"low":24.9991,"close":24.9991,"volume":7.199999809265137},{"timestamp":1742397960000,"open":24.9992,"high":24.9992,"low":24.9991,"close":24.9992,"volume":2.700000047683716},{"timestamp":1742398020000,"open":24.9977,"high":24.9977,"low":24.9953,"close":24.9953,"volume":6.75},{"timestamp":1742398080000,"open":24.9963,"high":24.9975,"low":24.9953,"close":24.9962,"volume":31.049999237060547},{"timestamp":1742398140000,"open":24.9953,"high":24.9975,"low":24.9953,"close":24.9962,"volume":18.450000762939453},{"timestamp":1742398200000,"open":24.9953,"high":24.9972,"low":24.9905,"close":24.9935,"volume":33.29999923706055},{"timestamp":1742398260000,"open":24.9943,"high":24.9943,"low":24.9895,"close":24.9895,"volume":25.649999618530273},{"timestamp":1742398320000,"open":24.9901,"high":24.9976,"low":24.988,"close":24.9954,"volume":39.599998474121094},{"timestamp":1742398380000,"open":24.9957,"high":24.9957,"low":24.9957,"close":24.9957,"volume":2.700000047683716},{"timestamp":1742398440000,"open":24.995,"high":24.9999,"low":24.9904,"close":24.9974,"volume":50.58000183105469},{"timestamp":1742398500000,"open":24.9979,"high":24.9993,"low":24.9973,"close":24.9973,"volume":19.799999237060547},{"timestamp":1742398560000,"open":24.9975,"high":24.9975,"low":24.9971,"close":24.9971,"volume":3.5999999046325684},{"timestamp":1742398620000,"open":24.9974,"high":24.9976,"low":24.9974,"close":24.9974,"volume":7.199999809265137},{"timestamp":1742398680000,"open":24.9974,"high":24.9983,"low":24.995,"close":24.9982,"volume":49.5},{"timestamp":1742398740000,"open":24.9982,"high":25.0011,"low":24.9953,"close":24.9953,"volume":60.29999923706055},{"timestamp":1742398800000,"open":24.9955,"high":24.9987,"low":24.9953,"close":24.9958,"volume":15.75},{"timestamp":1742398860000,"open":24.9959,"high":24.9977,"low":24.9958,"close":24.9977,"volume":18.899999618530273},{"timestamp":1742398920000,"open":24.9975,"high":24.9977,"low":24.9953,"close":24.9953,"volume":18},{"timestamp":1742398980000,"open":24.9953,"high":24.9955,"low":24.9952,"close":24.9952,"volume":17.100000381469727},{"timestamp":1742399040000,"open":24.9952,"high":25,"low":24.9952,"close":25,"volume":13.5},{"timestamp":1742399100000,"open":25,"high":25.0014,"low":24.9988,"close":24.9991,"volume":75.5999984741211},{"timestamp":1742399160000,"open":24.9991,"high":24.9999,"low":24.9988,"close":24.9988,"volume":12.600000381469727},{"timestamp":1742399220000,"open":24.9988,"high":24.999,"low":24.9985,"close":24.9985,"volume":13.5},{"timestamp":1742399280000,"open":24.9988,"high":24.9996,"low":24.9983,"close":24.999,"volume":27},{"timestamp":1742399340000,"open":24.999,"high":24.999,"low":24.9934,"close":24.995,"volume":35.54999923706055},{"timestamp":1742399400000,"open":24.9947,"high":24.9983,"low":24.9947,"close":24.9983,"volume":27},{"timestamp":1742399460000,"open":24.9983,"high":24.9983,"low":24.9979,"close":24.9983,"volume":10.800000190734863},{"timestamp":1742399520000,"open":24.9981,"high":24.9981,"low":24.9975,"close":24.9975,"volume":1.7999999523162842},{"timestamp":1742399580000,"open":24.9975,"high":24.9975,"low":24.9943,"close":24.9947,"volume":8.100000381469727},{"timestamp":1742399640000,"open":24.9943,"high":24.9947,"low":24.9943,"close":24.9947,"volume":1.7999999523162842},{"timestamp":1742399700000,"open":24.9957,"high":24.9968,"low":24.9957,"close":24.9957,"volume":6.300000190734863},{"timestamp":1742399760000,"open":24.9959,"high":24.9978,"low":24.9959,"close":24.9978,"volume":7.199999809265137},{"timestamp":1742399820000,"open":24.9978,"high":24.9978,"low":24.9953,"close":24.9965,"volume":9},{"timestamp":1742399880000,"open":24.9965,"high":24.9977,"low":24.9965,"close":24.9977,"volume":5.400000095367432},{"timestamp":1742399940000,"open":24.9976,"high":24.9987,"low":24.9976,"close":24.9987,"volume":9},{"timestamp":1742400000000,"open":24.9984,"high":24.9984,"low":24.9975,"close":24.9979,"volume":18},{"timestamp":1742400060000,"open":24.9977,"high":24.9979,"low":24.9967,"close":24.9967,"volume":10.800000190734863},{"timestamp":1742400120000,"open":24.9967,"high":24.9967,"low":24.9957,"close":24.9958,"volume":15.300000190734863},{"timestamp":1742400180000,"open":24.9958,"high":24.9978,"low":24.9958,"close":24.9969,"volume":16.200000762939453},{"timestamp":1742400240000,"open":24.9973,"high":25.0028,"low":24.9973,"close":25.0028,"volume":16.200000762939453},{"timestamp":1742400300000,"open":25.0028,"high":25.0028,"low":24.9991,"close":25.0001,"volume":11.699999809265137},{"timestamp":1742400420000,"open":25.0001,"high":25.0001,"low":24.9965,"close":24.9966,"volume":20.700000762939453},{"timestamp":1742400480000,"open":24.9964,"high":24.997,"low":24.9881,"close":24.9885,"volume":70.80000305175781},{"timestamp":1742400540000,"open":24.9882,"high":24.989,"low":24.988,"close":24.9882,"volume":29.700000762939453},{"timestamp":1742400600000,"open":24.9882,"high":24.9885,"low":24.9882,"close":24.9885,"volume":3.5999999046325684},{"timestamp":1742400660000,"open":24.9884,"high":24.9887,"low":24.9884,"close":24.9887,"volume":3.5999999046325684},{"timestamp":1742400720000,"open":24.9887,"high":24.9912,"low":24.9887,"close":24.9912,"volume":13.5},{"timestamp":1742400780000,"open":24.9912,"high":24.9922,"low":24.9912,"close":24.9921,"volume":38.70000076293945},{"timestamp":1742400840000,"open":24.9921,"high":24.9926,"low":24.9907,"close":24.9907,"volume":20.700000762939453},{"timestamp":1742400900000,"open":24.99,"high":24.9918,"low":24.984,"close":24.9915,"volume":27.450000762939453},{"timestamp":1742400960000,"open":24.9915,"high":24.9963,"low":24.9877,"close":24.9955,"volume":42.75},{"timestamp":1742401020000,"open":24.9956,"high":24.9966,"low":24.9954,"close":24.9954,"volume":18.899999618530273},{"timestamp":1742401080000,"open":24.9954,"high":24.9974,"low":24.9954,"close":24.9959,"volume":28.350000381469727},{"timestamp":1742401140000,"open":24.9963,"high":24.9969,"low":24.9954,"close":24.9958,"volume":16.200000762939453},{"timestamp":1742401200000,"open":24.9953,"high":24.9963,"low":24.9953,"close":24.9958,"volume":6.300000190734863},{"timestamp":1742401260000,"open":24.9963,"high":24.9963,"low":24.9958,"close":24.9963,"volume":6.300000190734863},{"timestamp":1742401320000,"open":24.9958,"high":24.9963,"low":24.9958,"close":24.9958,"volume":8.100000381469727},{"timestamp":1742401380000,"open":24.9963,"high":24.9969,"low":24.9963,"close":24.9963,"volume":2.700000047683716},{"timestamp":1742401440000,"open":24.9969,"high":24.9969,"low":24.9963,"close":24.9963,"volume":5.400000095367432},{"timestamp":1742401500000,"open":24.9969,"high":24.9969,"low":24.9963,"close":24.9963,"volume":1.7999999523162842},{"timestamp":1742401560000,"open":24.9974,"high":24.9985,"low":24.9964,"close":24.9966,"volume":7.199999809265137},{"timestamp":1742401620000,"open":24.9965,"high":24.9973,"low":24.996,"close":24.9963,"volume":22.049999237060547},{"timestamp":1742401680000,"open":24.9962,"high":24.9962,"low":24.9953,"close":24.9954,"volume":18.450000762939453},{"timestamp":1742401740000,"open":24.9953,"high":24.9957,"low":24.9953,"close":24.9955,"volume":15.75},{"timestamp":1742401800000,"open":24.9953,"high":24.9955,"low":24.9953,"close":24.9955,"volume":6.300000190734863},{"timestamp":1742401860000,"open":24.9953,"high":24.998,"low":24.9953,"close":24.998,"volume":7.199999809265137},{"timestamp":1742401920000,"open":24.9986,"high":24.9993,"low":24.9986,"close":24.9992,"volume":8.100000381469727},{"timestamp":1742401980000,"open":25.0007,"high":25.0039,"low":24.9992,"close":25.0002,"volume":8.100000381469727},{"timestamp":1742402040000,"open":24.9996,"high":24.9996,"low":24.9995,"close":24.9996,"volume":6.300000190734863},{"timestamp":1742402100000,"open":24.9996,"high":24.9996,"low":24.9995,"close":24.9995,"volume":6.300000190734863},{"timestamp":1742402220000,"open":24.9995,"high":24.9995,"low":24.9994,"close":24.9994,"volume":18.899999618530273},{"timestamp":1742402280000,"open":24.9995,"high":24.9995,"low":24.9995,"close":24.9995,"volume":1.7999999523162842},{"timestamp":1742402340000,"open":24.9995,"high":24.9995,"low":24.9995,"close":24.9995,"volume":2.700000047683716},{"timestamp":1742402400000,"open":25.0001,"high":25.0001,"low":25.0001,"close":25.0001,"volume":0.8999999761581421},{"timestamp":1742402460000,"open":24.9995,"high":24.9995,"low":24.9995,"close":24.9995,"volume":0.8999999761581421},{"timestamp":1742402520000,"open":24.9995,"high":25.0002,"low":24.9995,"close":24.9996,"volume":5.400000095367432},{"timestamp":1742402580000,"open":25.0002,"high":25.0002,"low":24.9996,"close":25.0002,"volume":5.400000095367432},{"timestamp":1742402640000,"open":24.9996,"high":24.9996,"low":24.9996,"close":24.9996,"volume":0.8999999761581421},{"timestamp":1742402700000,"open":25.0002,"high":25.0008,"low":25.0002,"close":25.0002,"volume":7.199999809265137},{"timestamp":1742402760000,"open":25.0002,"high":25.0008,"low":24.9982,"close":24.9982,"volume":8.100000381469727},{"timestamp":1742402820000,"open":24.998,"high":24.998,"low":24.998,"close":24.998,"volume":5.400000095367432},{"timestamp":1742402880000,"open":24.9988,"high":24.9988,"low":24.998,"close":24.998,"volume":8.100000381469727},{"timestamp":1742402940000,"open":24.9988,"high":24.9988,"low":24.998,"close":24.9988,"volume":8.100000381469727},{"timestamp":1742403000000,"open":24.998,"high":24.9988,"low":24.998,"close":24.9988,"volume":3.5999999046325684},{"timestamp":1742403060000,"open":24.998,"high":25.0018,"low":24.998,"close":24.9998,"volume":11.699999809265137},{"timestamp":1742403120000,"open":25.0005,"high":25.0005,"low":24.9991,"close":24.9991,"volume":5.400000095367432},{"timestamp":1742403180000,"open":24.9985,"high":24.9985,"low":24.9982,"close":24.9983,"volume":4.5},{"timestamp":1742403240000,"open":24.9977,"high":24.9982,"low":24.9977,"close":24.9982,"volume":1.7999999523162842},{"timestamp":1742403300000,"open":24.9977,"high":24.9977,"low":24.9977,"close":24.9977,"volume":0.8999999761581421},{"timestamp":1742403360000,"open":24.9984,"high":24.9984,"low":24.9977,"close":24.9984,"volume":4.5},{"timestamp":1742403420000,"open":24.9984,"high":24.9984,"low":24.9984,"close":24.9984,"volume":0.8999999761581421},{"timestamp":1742403480000,"open":24.9984,"high":24.9984,"low":24.9984,"close":24.9984,"volume":0.8999999761581421},{"timestamp":1742403540000,"open":24.9977,"high":24.9984,"low":24.9977,"close":24.9977,"volume":2.700000047683716},{"timestamp":1742403600000,"open":24.9956,"high":24.9981,"low":24.9956,"close":24.9977,"volume":3.1500000953674316},{"timestamp":1742403720000,"open":24.9874,"high":24.998,"low":24.9874,"close":24.9977,"volume":6.75},{"timestamp":1742403780000,"open":24.9946,"high":25.0004,"low":24.9946,"close":25,"volume":5.400000095367432},{"timestamp":1742403840000,"open":25.0005,"high":25.0024,"low":25,"close":25.0024,"volume":29.25},{"timestamp":1742404020000,"open":24.9978,"high":25.0024,"low":24.9978,"close":25.0024,"volume":1.350000023841858},{"timestamp":1742404080000,"open":25.0026,"high":25.0026,"low":25.0024,"close":25.0024,"volume":1.350000023841858},{"timestamp":1742404140000,"open":25.0034,"high":25.0034,"low":25.0024,"close":25.0024,"volume":5.21999979019165},{"timestamp":1742404200000,"open":24.9978,"high":25.0024,"low":24.9978,"close":25.0024,"volume":2.5199999809265137},{"timestamp":1742404260000,"open":25.0024,"high":25.0024,"low":25.0024,"close":25.0024,"volume":1.0800000429153442},{"timestamp":1742404320000,"open":25.0024,"high":25.0025,"low":24.9963,"close":24.9963,"volume":24.209999084472656},{"timestamp":1742404380000,"open":24.9973,"high":24.9978,"low":24.9969,"close":24.9974,"volume":8.100000381469727},{"timestamp":1742404440000,"open":24.9977,"high":24.9978,"low":24.9972,"close":24.9975,"volume":19.079999923706055},{"timestamp":1742404500000,"open":24.9948,"high":25.0021,"low":24.9948,"close":25.0015,"volume":12.149999618530273},{"timestamp":1742404560000,"open":25.0015,"high":25.0041,"low":25.0015,"close":25.0035,"volume":12.600000381469727},{"timestamp":1742404620000,"open":25.0035,"high":25.0049,"low":25.0029,"close":25.0047,"volume":25.200000762939453},{"timestamp":1742404680000,"open":25.0038,"high":25.0053,"low":25.0038,"close":25.0045,"volume":16.200000762939453},{"timestamp":1742404740000,"open":25.0045,"high":25.0047,"low":25.0045,"close":25.0047,"volume":6.300000190734863},{"timestamp":1742404800000,"open":25.0047,"high":25.0058,"low":25.0045,"close":25.0056,"volume":5.849999904632568},{"timestamp":1742404860000,"open":25.0047,"high":25.0056,"low":25.0047,"close":25.0049,"volume":12.600000381469727},{"timestamp":1742404920000,"open":25.0056,"high":25.0056,"low":25.0047,"close":25.0056,"volume":6.300000190734863},{"timestamp":1742404980000,"open":25.0051,"high":25.0057,"low":25.0047,"close":25.0054,"volume":7.199999809265137},{"timestamp":1742405040000,"open":25.0049,"high":25.0057,"low":25.0043,"close":25.005,"volume":20.700000762939453},{"timestamp":1742405100000,"open":25.0046,"high":25.0078,"low":25.0046,"close":25.006,"volume":12.600000381469727},{"timestamp":1742405160000,"open":25.007,"high":25.0088,"low":25.0056,"close":25.0068,"volume":16.200000762939453},{"timestamp":1742405220000,"open":25.0068,"high":25.0069,"low":25.0035,"close":25.0035,"volume":17.100000381469727},{"timestamp":1742405280000,"open":25.0035,"high":25.0035,"low":25.0014,"close":25.0016,"volume":61.20000076293945},{"timestamp":1742405340000,"open":25.0016,"high":25.003,"low":25.0007,"close":25.0008,"volume":37.79999923706055},{"timestamp":1742405400000,"open":25.0008,"high":25.0033,"low":25.0008,"close":25.002,"volume":35.099998474121094},{"timestamp":1742405460000,"open":25.0031,"high":25.0041,"low":25.003,"close":25.003,"volume":35.099998474121094},{"timestamp":1742405520000,"open":25.003,"high":25.0041,"low":25.003,"close":25.0041,"volume":48.599998474121094},{"timestamp":1742405580000,"open":25.0041,"high":25.0041,"low":25.0041,"close":25.0041,"volume":45},{"timestamp":1742405640000,"open":25.0041,"high":25.0041,"low":25.0041,"close":25.0041,"volume":55.79999923706055},{"timestamp":1742405700000,"open":25.0041,"high":25.0041,"low":25.004,"close":25.004,"volume":27},{"timestamp":1742405760000,"open":25.004,"high":25.0043,"low":25.004,"close":25.0043,"volume":27.899999618530273},{"timestamp":1742405820000,"open":25.0043,"high":25.0043,"low":25.0043,"close":25.0043,"volume":39.599998474121094},{"timestamp":1742405880000,"open":25.0043,"high":25.0043,"low":25.0021,"close":25.0021,"volume":26.100000381469727},{"timestamp":1742405940000,"open":25.0021,"high":25.003,"low":24.9978,"close":24.9979,"volume":39.150001525878906},{"timestamp":1742406000000,"open":24.9979,"high":24.9995,"low":24.9975,"close":24.9994,"volume":28.799999237060547},{"timestamp":1742406060000,"open":24.9987,"high":24.9987,"low":24.9974,"close":24.9974,"volume":3.5999999046325684},{"timestamp":1742406120000,"open":24.9977,"high":25.0008,"low":24.9973,"close":24.9999,"volume":28.799999237060547},{"timestamp":1742406180000,"open":24.9999,"high":25.0009,"low":24.9979,"close":24.999,"volume":168.3000030517578},{"timestamp":1742406240000,"open":24.999,"high":25.0004,"low":24.9981,"close":24.9995,"volume":153.89999389648438},{"timestamp":1742406300000,"open":25.0002,"high":25.0006,"low":24.9986,"close":24.9993,"volume":91.80000305175781},{"timestamp":1742406360000,"open":24.9992,"high":24.9997,"low":24.9966,"close":24.9973,"volume":163.8000030517578},{"timestamp":1742406420000,"open":24.9973,"high":24.9987,"low":24.997,"close":24.998,"volume":103.5},{"timestamp":1742406480000,"open":24.9985,"high":25,"low":24.9975,"close":24.9993,"volume":69.30000305175781},{"timestamp":1742406540000,"open":24.9993,"high":25.0009,"low":24.9981,"close":24.9996,"volume":82.80000305175781},{"timestamp":1742406600000,"open":24.9999,"high":25.0008,"low":24.998,"close":25.0003,"volume":70.19999694824219},{"timestamp":1742406660000,"open":25.0006,"high":25.0009,"low":24.9951,"close":24.9958,"volume":78.30000305175781},{"timestamp":1742406720000,"open":24.9962,"high":24.999,"low":24.9949,"close":24.9973,"volume":153},{"timestamp":1742406780000,"open":24.9971,"high":24.999,"low":24.9962,"close":24.9963,"volume":154.8000030517578},{"timestamp":1742406840000,"open":24.9977,"high":24.9989,"low":24.9957,"close":24.9973,"volume":186.3000030517578},{"timestamp":1742406900000,"open":24.9972,"high":24.9985,"low":24.9951,"close":24.9953,"volume":197.10000610351562},{"timestamp":1742406960000,"open":24.9956,"high":24.9957,"low":24.9927,"close":24.9938,"volume":125.0999984741211},{"timestamp":1742407020000,"open":24.9938,"high":24.9938,"low":24.9915,"close":24.9917,"volume":111.5999984741211},{"timestamp":1742407080000,"open":24.9917,"high":24.9923,"low":24.9891,"close":24.9891,"volume":41.400001525878906},{"timestamp":1742407140000,"open":24.9891,"high":24.9905,"low":24.9865,"close":24.9865,"volume":53.099998474121094},{"timestamp":1742407200000,"open":24.9787,"high":24.9809,"low":24.9691,"close":24.9807,"volume":50.66999816894531},{"timestamp":1742407260000,"open":24.9805,"high":24.9808,"low":24.9768,"close":24.9784,"volume":58.40999984741211},{"timestamp":1742407320000,"open":24.9783,"high":24.9846,"low":24.9783,"close":24.9836,"volume":16.649999618530273},{"timestamp":1742407380000,"open":24.9836,"high":24.9876,"low":24.9836,"close":24.9846,"volume":39.150001525878906},{"timestamp":1742407440000,"open":24.9846,"high":24.9876,"low":24.9836,"close":24.9866,"volume":60.29999923706055},{"timestamp":1742407500000,"open":24.9866,"high":24.9876,"low":24.9826,"close":24.9826,"volume":67.94999694824219},{"timestamp":1742407560000,"open":24.9826,"high":24.9836,"low":24.9806,"close":24.9822,"volume":40.04999923706055},{"timestamp":1742407620000,"open":24.9822,"high":24.9856,"low":24.982,"close":24.982,"volume":46.290000915527344},{"timestamp":1742407680000,"open":24.982,"high":24.9836,"low":24.982,"close":24.9826,"volume":19.350000381469727},{"timestamp":1742407740000,"open":24.9826,"high":24.9839,"low":24.9786,"close":24.9808,"volume":78.75},{"timestamp":1742407800000,"open":24.9787,"high":24.9819,"low":24.9782,"close":24.9795,"volume":298.79998779296875},{"timestamp":1742407860000,"open":24.9794,"high":24.9822,"low":24.9783,"close":24.9805,"volume":738},{"timestamp":1742407920000,"open":24.981,"high":24.9826,"low":24.9787,"close":24.9806,"volume":396},{"timestamp":1742407980000,"open":24.9789,"high":24.9824,"low":24.9781,"close":24.9801,"volume":496.79998779296875},{"timestamp":1742408040000,"open":24.9792,"high":24.9817,"low":24.9787,"close":24.9795,"volume":215.10000610351562},{"timestamp":1742408100000,"open":24.9803,"high":24.9822,"low":24.9785,"close":24.9812,"volume":189},{"timestamp":1742408160000,"open":24.9812,"high":24.9819,"low":24.9795,"close":24.9819,"volume":297.8999938964844},{"timestamp":1742408220000,"open":24.9819,"high":24.9824,"low":24.9808,"close":24.9815,"volume":195.3000030517578},{"timestamp":1742408280000,"open":24.9815,"high":24.9823,"low":24.9806,"close":24.981,"volume":309.6000061035156},{"timestamp":1742408340000,"open":24.981,"high":24.9827,"low":24.9803,"close":24.9825,"volume":244.8000030517578},{"timestamp":1742408400000,"open":24.9825,"high":24.9829,"low":24.9815,"close":24.9826,"volume":211.5},{"timestamp":1742408460000,"open":24.983,"high":24.9831,"low":24.9819,"close":24.982,"volume":222.3000030517578},{"timestamp":1742408520000,"open":24.982,"high":24.9839,"low":24.9817,"close":24.9826,"volume":411.29998779296875},{"timestamp":1742408580000,"open":24.9826,"high":24.9832,"low":24.9809,"close":24.9817,"volume":384.29998779296875},{"timestamp":1742408640000,"open":24.9815,"high":24.982,"low":24.9787,"close":24.9802,"volume":309.6000061035156},{"timestamp":1742408700000,"open":24.9802,"high":24.9821,"low":24.9795,"close":24.9807,"volume":438.75},{"timestamp":1742408760000,"open":24.9815,"high":24.9825,"low":24.9799,"close":24.9812,"volume":283.5},{"timestamp":1742408820000,"open":24.9812,"high":24.9827,"low":24.9806,"close":24.982,"volume":433.79998779296875},{"timestamp":1742408880000,"open":24.982,"high":24.9828,"low":24.9809,"close":24.9818,"volume":215.10000610351562},{"timestamp":1742408940000,"open":24.9819,"high":24.9829,"low":24.9809,"close":24.9815,"volume":109.80000305175781},{"timestamp":1742409000000,"open":24.9815,"high":24.9823,"low":24.9794,"close":24.9818,"volume":382.5},{"timestamp":1742409060000,"open":24.9818,"high":24.9824,"low":24.9787,"close":24.9806,"volume":468.8999938964844},{"timestamp":1742409120000,"open":24.9801,"high":24.9817,"low":24.9794,"close":24.9796,"volume":250.64999389648438},{"timestamp":1742409180000,"open":24.9796,"high":24.9812,"low":24.9782,"close":24.9801,"volume":296.54998779296875},{"timestamp":1742409240000,"open":24.9808,"high":24.9812,"low":24.9788,"close":24.979,"volume":255.14999389648438},{"timestamp":1742409300000,"open":24.979,"high":24.9806,"low":24.9784,"close":24.9786,"volume":252.89999389648438},{"timestamp":1742409360000,"open":24.9786,"high":24.9803,"low":24.9781,"close":24.9795,"volume":182.6999969482422},{"timestamp":1742409420000,"open":24.9801,"high":24.9801,"low":24.9801,"close":24.9801,"volume":0.44999998807907104},{"timestamp":1742409480000,"open":24.9799,"high":24.981,"low":24.9799,"close":24.981,"volume":54},{"timestamp":1742409540000,"open":24.981,"high":24.9815,"low":24.98,"close":24.9815,"volume":73.3499984741211},{"timestamp":1742409600000,"open":24.9815,"high":24.9815,"low":24.978,"close":24.979,"volume":126},{"timestamp":1742409660000,"open":24.9787,"high":24.9804,"low":24.9782,"close":24.9785,"volume":177.75},{"timestamp":1742409720000,"open":24.9785,"high":24.9805,"low":24.9781,"close":24.9805,"volume":184.6199951171875},{"timestamp":1742409780000,"open":24.9806,"high":24.9814,"low":24.9781,"close":24.9791,"volume":202.5},{"timestamp":1742409840000,"open":24.9786,"high":24.9801,"low":24.9783,"close":24.9785,"volume":85.05000305175781},{"timestamp":1742409900000,"open":24.9787,"high":24.9801,"low":24.9778,"close":24.9785,"volume":130.5},{"timestamp":1742409960000,"open":24.9785,"high":24.9801,"low":24.9782,"close":24.9795,"volume":81.9000015258789},{"timestamp":1742410020000,"open":24.9782,"high":24.98,"low":24.9781,"close":24.979,"volume":186.3000030517578},{"timestamp":1742410080000,"open":24.9789,"high":24.9803,"low":24.9781,"close":24.979,"volume":148.5},{"timestamp":1742410140000,"open":24.9793,"high":24.9803,"low":24.9782,"close":24.9789,"volume":121.05000305175781},{"timestamp":1742410200000,"open":24.9791,"high":24.9799,"low":24.9782,"close":24.9789,"volume":121.5},{"timestamp":1742410260000,"open":24.9798,"high":24.9798,"low":24.9781,"close":24.979,"volume":57.599998474121094},{"timestamp":1742410320000,"open":24.9789,"high":24.9798,"low":24.9784,"close":24.9791,"volume":51.29999923706055},{"timestamp":1742410380000,"open":24.9791,"high":24.9806,"low":24.9782,"close":24.9787,"volume":109.80000305175781},{"timestamp":1742410440000,"open":24.9784,"high":24.9796,"low":24.9782,"close":24.9788,"volume":96.30000305175781},{"timestamp":1742410500000,"open":24.9789,"high":24.98,"low":24.9781,"close":24.9789,"volume":115.19999694824219},{"timestamp":1742410560000,"open":24.9788,"high":24.9799,"low":24.978,"close":24.9791,"volume":145.8000030517578},{"timestamp":1742410620000,"open":24.9786,"high":24.9801,"low":24.9773,"close":24.9774,"volume":68.4000015258789},{"timestamp":1742410680000,"open":24.978,"high":24.9781,"low":24.9766,"close":24.9779,"volume":56.70000076293945},{"timestamp":1742410740000,"open":24.9779,"high":24.9787,"low":24.9766,"close":24.9766,"volume":92.69999694824219},{"timestamp":1742410800000,"open":24.9763,"high":24.9799,"low":24.9739,"close":24.9746,"volume":114.30000305175781},{"timestamp":1742410860000,"open":24.9757,"high":24.9768,"low":24.9734,"close":24.9758,"volume":103.5},{"timestamp":1742410920000,"open":24.975,"high":24.9767,"low":24.9742,"close":24.9745,"volume":115.19999694824219},{"timestamp":1742410980000,"open":24.9745,"high":24.9749,"low":24.9743,"close":24.9746,"volume":81.9000015258789},{"timestamp":1742411040000,"open":24.9746,"high":24.9753,"low":24.9745,"close":24.9746,"volume":54},{"timestamp":1742411100000,"open":24.9752,"high":24.9756,"low":24.9743,"close":24.9746,"volume":87.75},{"timestamp":1742411160000,"open":24.9747,"high":24.9769,"low":24.9747,"close":24.9769,"volume":43.20000076293945},{"timestamp":1742411220000,"open":24.9769,"high":24.9769,"low":24.9764,"close":24.9764,"volume":36.45000076293945},{"timestamp":1742411280000,"open":24.9764,"high":24.9764,"low":24.9762,"close":24.9762,"volume":27.450000762939453},{"timestamp":1742411340000,"open":24.9762,"high":24.9763,"low":24.9762,"close":24.9763,"volume":23.850000381469727},{"timestamp":1742411400000,"open":24.9763,"high":24.9763,"low":24.9746,"close":24.9746,"volume":33.29999923706055},{"timestamp":1742411460000,"open":24.9746,"high":24.9757,"low":24.9732,"close":24.9746,"volume":90.44999694824219},{"timestamp":1742411520000,"open":24.9746,"high":24.9757,"low":24.9746,"close":24.9748,"volume":148.5},{"timestamp":1742411580000,"open":24.9748,"high":24.9763,"low":24.9746,"close":24.9747,"volume":206.10000610351562},{"timestamp":1742411640000,"open":24.9745,"high":24.9767,"low":24.9744,"close":24.9747,"volume":233.10000610351562},{"timestamp":1742411700000,"open":24.9747,"high":24.977,"low":24.9744,"close":24.9745,"volume":319.5},{"timestamp":1742411760000,"open":24.9746,"high":24.9781,"low":24.9743,"close":24.9775,"volume":451.79998779296875},{"timestamp":1742411820000,"open":24.9775,"high":24.9812,"low":24.9764,"close":24.9792,"volume":186.75},{"timestamp":1742411880000,"open":24.979,"high":24.9852,"low":24.9784,"close":24.9847,"volume":178.47000122070312},{"timestamp":1742411940000,"open":24.9848,"high":24.9872,"low":24.9835,"close":24.9848,"volume":168.3000030517578},{"timestamp":1742412000000,"open":24.9852,"high":24.9865,"low":24.9793,"close":24.9861,"volume":112.7699966430664},{"timestamp":1742412060000,"open":24.9866,"high":24.9901,"low":24.9849,"close":24.9849,"volume":142.1999969482422},{"timestamp":1742412120000,"open":24.9854,"high":24.9921,"low":24.9837,"close":24.9901,"volume":162.89999389648438},{"timestamp":1742412180000,"open":24.9883,"high":24.9925,"low":24.9874,"close":24.989,"volume":247.5},{"timestamp":1742412240000,"open":24.9896,"high":24.9957,"low":24.9884,"close":24.9955,"volume":207.89999389648438},{"timestamp":1742412300000,"open":24.9954,"high":24.9974,"low":24.9926,"close":24.9958,"volume":175.5},{"timestamp":1742412360000,"open":24.9958,"high":24.9983,"low":24.9937,"close":24.9978,"volume":100.80000305175781},{"timestamp":1742412420000,"open":24.9973,"high":24.9984,"low":24.9949,"close":24.9981,"volume":172.8000030517578},{"timestamp":1742412480000,"open":24.998,"high":24.9985,"low":24.9942,"close":24.9971,"volume":296.1000061035156},{"timestamp":1742412540000,"open":24.9971,"high":24.9993,"low":24.9949,"close":24.9963,"volume":268.20001220703125},{"timestamp":1742412600000,"open":24.9962,"high":24.9982,"low":24.9911,"close":24.9951,"volume":324},{"timestamp":1742412660000,"open":24.9959,"high":24.9993,"low":24.995,"close":24.9974,"volume":342},{"timestamp":1742412720000,"open":24.9975,"high":24.9991,"low":24.9915,"close":24.993,"volume":270.8999938964844},{"timestamp":1742412780000,"open":24.992,"high":24.9939,"low":24.9887,"close":24.9887,"volume":237.60000610351562},{"timestamp":1742412840000,"open":24.988,"high":24.9909,"low":24.988,"close":24.9907,"volume":199.8000030517578},{"timestamp":1742412900000,"open":24.9907,"high":24.991,"low":24.9884,"close":24.9904,"volume":139.5},{"timestamp":1742412960000,"open":24.9905,"high":24.9932,"low":24.9905,"close":24.991,"volume":85.5},{"timestamp":1742413020000,"open":24.9906,"high":24.9931,"low":24.9897,"close":24.9909,"volume":96.30000305175781},{"timestamp":1742413080000,"open":24.9928,"high":24.9931,"low":24.9898,"close":24.9921,"volume":96.30000305175781},{"timestamp":1742413140000,"open":24.9913,"high":24.9931,"low":24.9907,"close":24.9914,"volume":67.5},{"timestamp":1742413200000,"open":24.9931,"high":24.9938,"low":24.9901,"close":24.9909,"volume":241.1999969482422},{"timestamp":1742413260000,"open":24.9928,"high":24.9946,"low":24.9904,"close":24.9939,"volume":288},{"timestamp":1742413320000,"open":24.9914,"high":24.9937,"low":24.99,"close":24.9915,"volume":358.20001220703125},{"timestamp":1742413380000,"open":24.9902,"high":24.9934,"low":24.9874,"close":24.9874,"volume":106.19999694824219},{"timestamp":1742413440000,"open":24.9881,"high":24.989,"low":24.986,"close":24.9867,"volume":184.5},{"timestamp":1742413500000,"open":24.987,"high":24.987,"low":24.9857,"close":24.9862,"volume":20.700000762939453},{"timestamp":1742413560000,"open":24.9862,"high":24.9891,"low":24.9862,"close":24.9887,"volume":36.900001525878906},{"timestamp":1742413620000,"open":24.9882,"high":24.9895,"low":24.9881,"close":24.9889,"volume":32.400001525878906},{"timestamp":1742413680000,"open":24.9889,"high":24.9897,"low":24.9884,"close":24.9887,"volume":19.799999237060547},{"timestamp":1742413740000,"open":24.9883,"high":24.9892,"low":24.9879,"close":24.9883,"volume":38.70000076293945},{"timestamp":1742413800000,"open":24.9883,"high":24.9888,"low":24.985,"close":24.988,"volume":63},{"timestamp":1742413860000,"open":24.9871,"high":24.9885,"low":24.9866,"close":24.988,"volume":55.79999923706055},{"timestamp":1742413920000,"open":24.987,"high":24.9883,"low":24.9863,"close":24.9883,"volume":15.300000190734863},{"timestamp":1742413980000,"open":24.9878,"high":24.9886,"low":24.9875,"close":24.9882,"volume":28.799999237060547},{"timestamp":1742414040000,"open":24.9882,"high":24.9895,"low":24.9882,"close":24.9889,"volume":17.100000381469727},{"timestamp":1742414100000,"open":24.9889,"high":24.9889,"low":24.9868,"close":24.9879,"volume":18.899999618530273},{"timestamp":1742414160000,"open":24.9879,"high":24.9882,"low":24.9879,"close":24.9879,"volume":8.100000381469727},{"timestamp":1742414220000,"open":24.9879,"high":24.9889,"low":24.9879,"close":24.9882,"volume":12.600000381469727},{"timestamp":1742414280000,"open":24.9884,"high":24.9891,"low":24.9884,"close":24.9891,"volume":1.7999999523162842},{"timestamp":1742414340000,"open":24.9891,"high":24.9891,"low":24.9876,"close":24.9889,"volume":7.199999809265137},{"timestamp":1742414400000,"open":24.9889,"high":24.9889,"low":24.986,"close":24.9878,"volume":25.200000762939453},{"timestamp":1742414460000,"open":24.9883,"high":24.9883,"low":24.9868,"close":24.9873,"volume":19.799999237060547},{"timestamp":1742414520000,"open":24.9873,"high":24.9881,"low":24.9864,"close":24.9869,"volume":20.700000762939453},{"timestamp":1742414580000,"open":24.9869,"high":24.9873,"low":24.9864,"close":24.9871,"volume":7.199999809265137},{"timestamp":1742414640000,"open":24.9748,"high":24.9863,"low":24.9748,"close":24.9847,"volume":9},{"timestamp":1742414700000,"open":24.9738,"high":24.9742,"low":24.9738,"close":24.9742,"volume":1.7999999523162842},{"timestamp":1742414760000,"open":24.9733,"high":24.9858,"low":24.9733,"close":24.9849,"volume":18},{"timestamp":1742414820000,"open":24.9854,"high":24.9859,"low":24.9854,"close":24.9859,"volume":2.700000047683716},{"timestamp":1742414880000,"open":24.9856,"high":24.9869,"low":24.9854,"close":24.9869,"volume":9.899999618530273},{"timestamp":1742414940000,"open":24.9861,"high":24.9861,"low":24.9861,"close":24.9861,"volume":0.8999999761581421},{"timestamp":1742415000000,"open":24.9744,"high":24.9861,"low":24.9744,"close":24.9861,"volume":3.9600000381469727},{"timestamp":1742415060000,"open":24.9861,"high":24.9861,"low":24.9852,"close":24.9855,"volume":7.199999809265137},{"timestamp":1742415120000,"open":24.9855,"high":24.9861,"low":24.9849,"close":24.985,"volume":10.800000190734863},{"timestamp":1742415180000,"open":24.9854,"high":24.9854,"low":24.9847,"close":24.9847,"volume":1.7999999523162842},{"timestamp":1742415240000,"open":24.985,"high":24.985,"low":24.9843,"close":24.9844,"volume":4.5},{"timestamp":1742415300000,"open":24.9724,"high":24.9853,"low":24.971,"close":24.9853,"volume":3.8399999141693115},{"timestamp":1742415360000,"open":24.9842,"high":24.9842,"low":24.9842,"close":24.9842,"volume":1.7999999523162842},{"timestamp":1742415420000,"open":24.9844,"high":24.9847,"low":24.9842,"close":24.9847,"volume":4.5},{"timestamp":1742415480000,"open":24.9855,"high":24.9855,"low":24.9847,"close":24.9847,"volume":1.7999999523162842},{"timestamp":1742415540000,"open":24.9731,"high":24.9857,"low":24.9731,"close":24.9852,"volume":4.5},{"timestamp":1742415600000,"open":24.9749,"high":24.9749,"low":24.9733,"close":24.9733,"volume":1.7999999523162842},{"timestamp":1742415720000,"open":24.9749,"high":24.9749,"low":24.9726,"close":24.9734,"volume":7.920000076293945},{"timestamp":1742415780000,"open":24.9742,"high":24.9742,"low":24.9729,"close":24.974,"volume":5.579999923706055},{"timestamp":1742415840000,"open":24.9742,"high":24.9742,"low":24.9726,"close":24.9728,"volume":6.239999771118164},{"timestamp":1742415900000,"open":24.9726,"high":24.9734,"low":24.9726,"close":24.9733,"volume":2.1600000858306885},{"timestamp":1742415960000,"open":24.9724,"high":24.9733,"low":24.972,"close":24.9726,"volume":4.920000076293945},{"timestamp":1742416020000,"open":24.9724,"high":24.9726,"low":24.9721,"close":24.9726,"volume":0.47999998927116394},{"timestamp":1742416080000,"open":24.9717,"high":24.9852,"low":24.9717,"close":24.9852,"volume":1.0199999809265137},{"timestamp":1742416140000,"open":24.9718,"high":24.974,"low":24.9713,"close":24.9724,"volume":1.9199999570846558},{"timestamp":1742416200000,"open":24.9734,"high":24.9737,"low":24.973,"close":24.9735,"volume":1.8600000143051147},{"timestamp":1742416260000,"open":24.9733,"high":24.9868,"low":24.9723,"close":24.9861,"volume":7.559999942779541},{"timestamp":1742416320000,"open":24.9726,"high":24.973,"low":24.9726,"close":24.973,"volume":0.23999999463558197},{"timestamp":1742416380000,"open":24.9734,"high":24.9861,"low":24.9734,"close":24.9861,"volume":1.7999999523162842},{"timestamp":1742416440000,"open":24.9745,"high":24.9745,"low":24.9725,"close":24.9732,"volume":0.8399999737739563},{"timestamp":1742416500000,"open":24.9729,"high":24.9858,"low":24.9725,"close":24.9858,"volume":1.3799999952316284},{"timestamp":1742416560000,"open":24.9736,"high":24.9745,"low":24.9733,"close":24.9745,"volume":1.8600000143051147},{"timestamp":1742416620000,"open":24.9746,"high":24.985,"low":24.9738,"close":24.985,"volume":5.519999980926514},{"timestamp":1742416680000,"open":24.9845,"high":24.9845,"low":24.9775,"close":24.9775,"volume":15.75},{"timestamp":1742416740000,"open":24.9771,"high":24.9771,"low":24.9768,"close":24.9768,"volume":21.600000381469727},{"timestamp":1742416800000,"open":24.9679,"high":24.9768,"low":24.9679,"close":24.9768,"volume":1.2599999904632568},{"timestamp":1742416860000,"open":24.9674,"high":24.9738,"low":24.9669,"close":24.9723,"volume":11.399999618530273},{"timestamp":1742416920000,"open":24.9723,"high":24.9723,"low":24.9723,"close":24.9723,"volume":4.5},{"timestamp":1742416980000,"open":24.9717,"high":24.9723,"low":24.9706,"close":24.9711,"volume":12.600000381469727},{"timestamp":1742417040000,"open":24.9711,"high":24.9733,"low":24.9711,"close":24.9711,"volume":11.25},{"timestamp":1742417100000,"open":24.9711,"high":24.9711,"low":24.9711,"close":24.9711,"volume":1.7999999523162842},{"timestamp":1742417160000,"open":24.9711,"high":24.9711,"low":24.9711,"close":24.9711,"volume":1.7999999523162842},{"timestamp":1742417220000,"open":24.9706,"high":24.9711,"low":24.9706,"close":24.9711,"volume":1.7999999523162842},{"timestamp":1742417280000,"open":24.9707,"high":24.9711,"low":24.9707,"close":24.9711,"volume":11.25},{"timestamp":1742417340000,"open":24.9711,"high":24.9726,"low":24.9675,"close":24.9711,"volume":30.149999618530273},{"timestamp":1742417400000,"open":24.9701,"high":24.9711,"low":24.9701,"close":24.9711,"volume":9.899999618530273},{"timestamp":1742417460000,"open":24.9711,"high":24.9711,"low":24.9711,"close":24.9711,"volume":3.5999999046325684},{"timestamp":1742417640000,"open":24.9711,"high":24.9711,"low":24.9711,"close":24.9711,"volume":3.5999999046325684},{"timestamp":1742417700000,"open":24.9711,"high":24.9731,"low":24.9711,"close":24.9727,"volume":9.899999618530273},{"timestamp":1742417760000,"open":24.966,"high":24.9731,"low":24.966,"close":24.9727,"volume":3.5999999046325684},{"timestamp":1742417820000,"open":24.9723,"high":24.9731,"low":24.9723,"close":24.9726,"volume":3.5999999046325684},{"timestamp":1742417880000,"open":24.9686,"high":24.9787,"low":24.9683,"close":24.9703,"volume":27.899999618530273},{"timestamp":1742417940000,"open":24.9703,"high":24.9772,"low":24.9648,"close":24.9648,"volume":23.399999618530273},{"timestamp":1742421600000,"open":24.9718,"high":24.9792,"low":24.9675,"close":24.9792,"volume":31.739999771118164},{"timestamp":1742421660000,"open":24.9765,"high":24.9765,"low":24.9765,"close":24.9765,"volume":2.700000047683716},{"timestamp":1742421720000,"open":24.9652,"high":24.9683,"low":24.9631,"close":24.9672,"volume":1.2000000476837158},{"timestamp":1742421780000,"open":24.9668,"high":24.9816,"low":24.962,"close":24.9775,"volume":99.83999633789062},{"timestamp":1742421840000,"open":24.977,"high":24.982,"low":24.9729,"close":24.9785,"volume":33.29999923706055},{"timestamp":1742421900000,"open":24.9785,"high":24.9845,"low":24.9754,"close":24.9788,"volume":58.95000076293945},{"timestamp":1742421960000,"open":24.9789,"high":24.9801,"low":24.9759,"close":24.9791,"volume":17.549999237060547},{"timestamp":1742422020000,"open":24.9781,"high":24.9809,"low":24.9754,"close":24.9796,"volume":31.5},{"timestamp":1742422080000,"open":24.9798,"high":24.9808,"low":24.9766,"close":24.9791,"volume":19.799999237060547},{"timestamp":1742422140000,"open":24.9794,"high":24.9807,"low":24.9754,"close":24.9791,"volume":16.200000762939453},{"timestamp":1742422200000,"open":24.9795,"high":24.9803,"low":24.9766,"close":24.9793,"volume":3.5999999046325684},{"timestamp":1742422260000,"open":24.9765,"high":24.9788,"low":24.9664,"close":24.9788,"volume":1.9199999570846558},{"timestamp":1742422320000,"open":24.9745,"high":24.9752,"low":24.9745,"close":24.975,"volume":1.6799999475479126},{"timestamp":1742422380000,"open":24.9759,"high":24.9759,"low":24.9634,"close":24.9745,"volume":1.6799999475479126},{"timestamp":1742422440000,"open":24.9723,"high":24.9783,"low":24.9723,"close":24.9783,"volume":0.5699999928474426},{"timestamp":1742422500000,"open":24.9783,"high":24.9817,"low":24.9718,"close":24.9799,"volume":56.63999938964844},{"timestamp":1742422560000,"open":24.9801,"high":24.9806,"low":24.9779,"close":24.9788,"volume":15.300000190734863},{"timestamp":1742422620000,"open":24.9788,"high":24.9817,"low":24.9782,"close":24.981,"volume":9.449999809265137},{"timestamp":1742422680000,"open":24.9807,"high":24.9812,"low":24.9801,"close":24.9801,"volume":11.25},{"timestamp":1742422740000,"open":24.9801,"high":24.9807,"low":24.9745,"close":24.9798,"volume":16.200000762939453},{"timestamp":1742422800000,"open":24.98,"high":24.9811,"low":24.972,"close":24.9784,"volume":15.119999885559082},{"timestamp":1742422860000,"open":24.9789,"high":24.9793,"low":24.9787,"close":24.9789,"volume":3.1500000953674316},{"timestamp":1742422920000,"open":24.9794,"high":24.9794,"low":24.9784,"close":24.9789,"volume":4.050000190734863},{"timestamp":1742422980000,"open":24.9788,"high":24.9796,"low":24.9784,"close":24.9791,"volume":9.449999809265137},{"timestamp":1742423040000,"open":24.9795,"high":24.9795,"low":24.9775,"close":24.9784,"volume":12.600000381469727},{"timestamp":1742423100000,"open":24.9787,"high":24.9792,"low":24.9783,"close":24.9784,"volume":11.699999809265137},{"timestamp":1742423160000,"open":24.9784,"high":24.9785,"low":24.9784,"close":24.9784,"volume":4.5},{"timestamp":1742423220000,"open":24.9744,"high":24.9785,"low":24.9742,"close":24.9785,"volume":0.9300000071525574},{"timestamp":1742423280000,"open":24.9779,"high":24.9791,"low":24.9779,"close":24.9789,"volume":7.199999809265137},{"timestamp":1742423340000,"open":24.9793,"high":24.9795,"low":24.9784,"close":24.9792,"volume":7.199999809265137},{"timestamp":1742423400000,"open":24.9784,"high":24.9792,"low":24.9784,"close":24.9789,"volume":5.400000095367432},{"timestamp":1742423460000,"open":24.9784,"high":24.9823,"low":24.9713,"close":24.9812,"volume":48.27000045776367},{"timestamp":1742423520000,"open":24.9819,"high":24.9824,"low":24.9812,"close":24.9821,"volume":11.25},{"timestamp":1742423580000,"open":24.9819,"high":24.9822,"low":24.9773,"close":24.9786,"volume":13.5},{"timestamp":1742423640000,"open":24.9787,"high":24.9803,"low":24.9749,"close":24.9789,"volume":13.949999809265137},{"timestamp":1742423700000,"open":24.9793,"high":24.9801,"low":24.9789,"close":24.9789,"volume":7.650000095367432},{"timestamp":1742423760000,"open":24.9791,"high":24.9793,"low":24.9789,"close":24.9791,"volume":6.300000190734863},{"timestamp":1742423820000,"open":24.9794,"high":24.9798,"low":24.9784,"close":24.9798,"volume":14.850000381469727},{"timestamp":1742423880000,"open":24.9801,"high":24.9803,"low":24.9789,"close":24.9789,"volume":13.949999809265137},{"timestamp":1742423940000,"open":24.9796,"high":24.9803,"low":24.9794,"close":24.9794,"volume":6.300000190734863},{"timestamp":1742424000000,"open":24.9674,"high":24.9804,"low":24.9674,"close":24.9796,"volume":6.75},{"timestamp":1742424060000,"open":24.9796,"high":24.9804,"low":24.9717,"close":24.9793,"volume":25.889999389648438},{"timestamp":1742424120000,"open":24.9793,"high":24.9802,"low":24.9793,"close":24.9799,"volume":13.5},{"timestamp":1742424180000,"open":24.9793,"high":24.98,"low":24.9788,"close":24.9788,"volume":9.449999809265137},{"timestamp":1742424240000,"open":24.9795,"high":24.98,"low":24.9788,"close":24.9789,"volume":9.449999809265137},{"timestamp":1742424300000,"open":24.979,"high":24.98,"low":24.9783,"close":24.9788,"volume":12.149999618530273},{"timestamp":1742424360000,"open":24.9798,"high":24.9798,"low":24.9788,"close":24.9789,"volume":3.5999999046325684},{"timestamp":1742424420000,"open":24.9789,"high":24.9797,"low":24.9788,"close":24.9788,"volume":4.949999809265137},{"timestamp":1742424480000,"open":24.9796,"high":24.9801,"low":24.9791,"close":24.9791,"volume":11.699999809265137},{"timestamp":1742424540000,"open":24.9791,"high":24.9802,"low":24.9788,"close":24.9793,"volume":14.850000381469727},{"timestamp":1742424600000,"open":24.9795,"high":24.9796,"low":24.9788,"close":24.9792,"volume":11.25},{"timestamp":1742424660000,"open":24.9791,"high":24.9807,"low":24.9718,"close":24.9791,"volume":38.72999954223633},{"timestamp":1742424720000,"open":24.9791,"high":24.9802,"low":24.9779,"close":24.9788,"volume":26.549999237060547},{"timestamp":1742424780000,"open":24.9789,"high":24.9792,"low":24.9784,"close":24.9786,"volume":10.350000381469727},{"timestamp":1742424840000,"open":24.9786,"high":24.9792,"low":24.9784,"close":24.9789,"volume":7.650000095367432},{"timestamp":1742424900000,"open":24.9793,"high":24.9793,"low":24.9751,"close":24.9751,"volume":4.050000190734863},{"timestamp":1742424960000,"open":24.9723,"high":24.9792,"low":24.9723,"close":24.9791,"volume":7.650000095367432},{"timestamp":1742425020000,"open":24.9789,"high":24.9798,"low":24.9745,"close":24.9787,"volume":12.0600004196167},{"timestamp":1742425080000,"open":24.9788,"high":24.9804,"low":24.9718,"close":24.9792,"volume":34.650001525878906},{"timestamp":1742425140000,"open":24.9714,"high":24.9797,"low":24.9713,"close":24.9791,"volume":15.300000190734863},{"timestamp":1742425200000,"open":24.9792,"high":24.9822,"low":24.9725,"close":24.9806,"volume":37.16999816894531},{"timestamp":1742425260000,"open":24.9806,"high":24.9865,"low":24.9757,"close":24.9817,"volume":40.97999954223633},{"timestamp":1742425320000,"open":24.9818,"high":24.9822,"low":24.973,"close":24.9811,"volume":69.80999755859375},{"timestamp":1742425380000,"open":24.981,"high":24.983,"low":24.9736,"close":24.9775,"volume":31.950000762939453},{"timestamp":1742425440000,"open":24.9784,"high":24.9833,"low":24.974,"close":24.9785,"volume":24.540000915527344},{"timestamp":1742425500000,"open":24.9785,"high":24.9828,"low":24.9776,"close":24.9815,"volume":18.360000610351562},{"timestamp":1742425560000,"open":24.981,"high":24.9822,"low":24.976,"close":24.981,"volume":33.900001525878906},{"timestamp":1742425620000,"open":24.9826,"high":24.9884,"low":24.977,"close":24.9825,"volume":89.58000183105469},{"timestamp":1742425680000,"open":24.9844,"high":24.9907,"low":24.9774,"close":24.9817,"volume":41.400001525878906},{"timestamp":1742425740000,"open":24.9808,"high":24.9886,"low":24.98,"close":24.98,"volume":44.90999984741211},{"timestamp":1742425800000,"open":24.977,"high":24.9886,"low":24.9768,"close":24.9884,"volume":116.0999984741211},{"timestamp":1742425860000,"open":24.9886,"high":24.989,"low":24.9793,"close":24.9824,"volume":62.81999969482422},{"timestamp":1742425920000,"open":24.9819,"high":24.9887,"low":24.9781,"close":24.9854,"volume":45.900001525878906},{"timestamp":1742425980000,"open":24.9873,"high":24.9907,"low":24.9783,"close":24.9876,"volume":41.849998474121094},{"timestamp":1742426040000,"open":24.9861,"high":24.9907,"low":24.9781,"close":24.9831,"volume":48.150001525878906},{"timestamp":1742426100000,"open":24.9835,"high":24.989,"low":24.9789,"close":24.9826,"volume":55.02000045776367},{"timestamp":1742426160000,"open":24.9804,"high":24.989,"low":24.979,"close":24.9882,"volume":44.099998474121094},{"timestamp":1742426220000,"open":24.9888,"high":24.9889,"low":24.9803,"close":24.9804,"volume":147.60000610351562},{"timestamp":1742426280000,"open":24.9808,"high":24.9884,"low":24.9804,"close":24.9844,"volume":71.66999816894531},{"timestamp":1742426340000,"open":24.9868,"high":24.9884,"low":24.9804,"close":24.9857,"volume":43.650001525878906},{"timestamp":1742426400000,"open":24.986,"high":24.9885,"low":24.9803,"close":24.9856,"volume":41.400001525878906},{"timestamp":1742426460000,"open":24.9852,"high":24.9861,"low":24.9789,"close":24.9826,"volume":42.29999923706055},{"timestamp":1742426520000,"open":24.9811,"high":24.9857,"low":24.9789,"close":24.9835,"volume":34.20000076293945},{"timestamp":1742426580000,"open":24.9843,"high":24.9849,"low":24.9791,"close":24.9829,"volume":47.040000915527344},{"timestamp":1742426640000,"open":24.9807,"high":24.9842,"low":24.9797,"close":24.9815,"volume":43.650001525878906},{"timestamp":1742426700000,"open":24.9815,"high":24.9855,"low":24.9789,"close":24.982,"volume":54.689998626708984},{"timestamp":1742426760000,"open":24.9825,"high":24.9831,"low":24.9787,"close":24.9807,"volume":17.90999984741211},{"timestamp":1742426820000,"open":24.9801,"high":24.9845,"low":24.9801,"close":24.9815,"volume":26.549999237060547},{"timestamp":1742426880000,"open":24.9815,"high":24.9846,"low":24.9789,"close":24.982,"volume":42.33000183105469},{"timestamp":1742426940000,"open":24.9839,"high":24.9846,"low":24.9789,"close":24.9822,"volume":49.04999923706055},{"timestamp":1742427000000,"open":24.9834,"high":24.9858,"low":24.9789,"close":24.9845,"volume":49.5},{"timestamp":1742427060000,"open":24.9845,"high":24.9861,"low":24.9741,"close":24.9741,"volume":49.04999923706055},{"timestamp":1742427120000,"open":24.9765,"high":24.9852,"low":24.9728,"close":24.9807,"volume":31.770000457763672},{"timestamp":1742427180000,"open":24.9821,"high":24.9861,"low":24.9757,"close":24.9793,"volume":34.20000076293945},{"timestamp":1742427240000,"open":24.9806,"high":24.9864,"low":24.9791,"close":24.9864,"volume":17.100000381469727},{"timestamp":1742427300000,"open":24.9865,"high":24.9865,"low":24.9735,"close":24.9829,"volume":71.33999633789062},{"timestamp":1742427360000,"open":24.9829,"high":24.9865,"low":24.9761,"close":24.9859,"volume":40.5},{"timestamp":1742427420000,"open":24.9861,"high":24.9861,"low":24.9752,"close":24.983,"volume":20.700000762939453},{"timestamp":1742427480000,"open":24.9847,"high":24.9856,"low":24.9725,"close":24.9813,"volume":69.87000274658203},{"timestamp":1742427540000,"open":24.982,"high":24.9837,"low":24.9729,"close":24.9751,"volume":81.08999633789062},{"timestamp":1742427600000,"open":24.9761,"high":24.9865,"low":24.9747,"close":24.9795,"volume":50.099998474121094},{"timestamp":1742427660000,"open":24.9791,"high":24.9804,"low":24.974,"close":24.9765,"volume":70.3499984741211},{"timestamp":1742427720000,"open":24.9755,"high":24.981,"low":24.9718,"close":24.976,"volume":57.869998931884766},{"timestamp":1742427780000,"open":24.9759,"high":24.9842,"low":24.9752,"close":24.9812,"volume":42.900001525878906},{"timestamp":1742427840000,"open":24.9811,"high":24.984,"low":24.9763,"close":24.9823,"volume":59.459999084472656},{"timestamp":1742427900000,"open":24.9823,"high":24.9854,"low":24.9747,"close":24.9805,"volume":46.95000076293945},{"timestamp":1742427960000,"open":24.9787,"high":24.9859,"low":24.9758,"close":24.9803,"volume":49.86000061035156},{"timestamp":1742428020000,"open":24.9811,"high":24.9852,"low":24.9709,"close":24.9852,"volume":58.08000183105469},{"timestamp":1742428080000,"open":24.984,"high":24.9843,"low":24.9743,"close":24.9803,"volume":63.27000045776367},{"timestamp":1742428140000,"open":24.9805,"high":24.9841,"low":24.972,"close":24.9766,"volume":61.88999938964844},{"timestamp":1742428200000,"open":24.9757,"high":24.9852,"low":24.9756,"close":24.9789,"volume":171.57000732421875},{"timestamp":1742428260000,"open":24.9822,"high":24.9862,"low":24.9754,"close":24.9774,"volume":223.11000061035156},{"timestamp":1742428320000,"open":24.9803,"high":24.9853,"low":24.9756,"close":24.9812,"volume":154.8000030517578},{"timestamp":1742428380000,"open":24.9829,"high":24.9853,"low":24.9755,"close":24.98,"volume":198.89999389648438},{"timestamp":1742428440000,"open":24.98,"high":24.9907,"low":24.9756,"close":24.9801,"volume":188.10000610351562},{"timestamp":1742428500000,"open":24.9798,"high":24.9831,"low":24.9718,"close":24.9718,"volume":9.569999694824219},{"timestamp":1742428560000,"open":24.9734,"high":24.9844,"low":24.9734,"close":24.9834,"volume":15.300000190734863},{"timestamp":1742428620000,"open":24.9844,"high":24.9851,"low":24.9718,"close":24.9752,"volume":27.600000381469727},{"timestamp":1742428680000,"open":24.9756,"high":24.9843,"low":24.9742,"close":24.9818,"volume":44.25},{"timestamp":1742428740000,"open":24.9804,"high":24.9804,"low":24.9728,"close":24.9756,"volume":79.55999755859375}]