[{"timestamp":1742391000000,"open":24.826,"high":25.097,"low":24.826,"close":25.056,"volume":0.5238000154495239},{"timestamp":1742391060000,"open":25.056,"high":25.057,"low":25.016,"close":25.036,"volume":0.4625999927520752},{"timestamp":1742391120000,"open":25.027,"high":25.096,"low":25.016,"close":25.076,"volume":0.3125999867916107},{"timestamp":1742391180000,"open":25.077,"high":25.087,"low":25.056,"close":25.076,"volume":0.22020000219345093},{"timestamp":1742391240000,"open":25.086,"high":25.147,"low":25.076,"close":25.127,"volume":0.41819998621940613},{"timestamp":1742391300000,"open":25.127,"high":25.177,"low":25.116,"close":25.156,"volume":0.3215999901294708},{"timestamp":1742391360000,"open":25.156,"high":25.217,"low":25.136,"close":25.217,"volume":0.48899999260902405},{"timestamp":1742391420000,"open":25.217,"high":25.237,"low":25.206,"close":25.216,"volume":0.38280001282691956},{"timestamp":1742391480000,"open":25.217,"high":25.217,"low":25.176,"close":25.177,"volume":0.3215999901294708},{"timestamp":1742391540000,"open":25.177,"high":25.227,"low":25.176,"close":25.196,"volume":0.43560001254081726},{"timestamp":1742391600000,"open":25.197,"high":25.227,"low":25.196,"close":25.197,"volume":0.33000001311302185},{"timestamp":1742391660000,"open":25.207,"high":25.227,"low":25.196,"close":25.217,"volume":0.2639999985694885},{"timestamp":1742391720000,"open":25.206,"high":25.227,"low":25.206,"close":25.216,"volume":0.31679999828338623},{"timestamp":1742391780000,"open":25.217,"high":25.236,"low":25.197,"close":25.236,"volume":0.21119999885559082},{"timestamp":1742391840000,"open":25.227,"high":25.247,"low":25.226,"close":25.247,"volume":0.4625999927520752},{"timestamp":1742391900000,"open":25.247,"high":25.257,"low":25.216,"close":25.247,"volume":0.5856000185012817},{"timestamp":1742391960000,"open":25.246,"high":25.277,"low":25.216,"close":25.226,"volume":0.6438000202178955},{"timestamp":1742392020000,"open":25.237,"high":25.297,"low":25.226,"close":25.297,"volume":0.5460000038146973},{"timestamp":1742392080000,"open":25.307,"high":25.367,"low":25.296,"close":25.337,"volume":0.3522000014781952},{"timestamp":1742392140000,"open":25.357,"high":25.357,"low":25.316,"close":25.327,"volume":0.19380000233650208},{"timestamp":1742392200000,"open":25.316,"high":25.347,"low":25.316,"close":25.347,"volume":0.43560001254081726},{"timestamp":1742392260000,"open":25.336,"high":25.377,"low":25.336,"close":25.356,"volume":0.5411999821662903},{"timestamp":1742392320000,"open":25.367,"high":25.386,"low":25.346,"close":25.367,"volume":0.2687999904155731},{"timestamp":1742392380000,"open":25.366,"high":25.397,"low":25.356,"close":25.386,"volume":0.42239999771118164},{"timestamp":1742392440000,"open":25.376,"high":25.417,"low":25.376,"close":25.407,"volume":0.24660000205039978},{"timestamp":1742392500000,"open":25.387,"high":25.397,"low":25.356,"close":25.386,"volume":0.36959999799728394},{"timestamp":1742392560000,"open":25.387,"high":25.387,"low":25.347,"close":25.347,"volume":0.47999998927116394},{"timestamp":1742392620000,"open":25.346,"high":25.367,"low":25.336,"close":25.357,"volume":0.43560001254081726},{"timestamp":1742392680000,"open":25.347,"high":25.366,"low":25.326,"close":25.356,"volume":0.33899998664855957},{"timestamp":1742392740000,"open":25.366,"high":25.366,"low":25.336,"close":25.336,"volume":0.23759999871253967},{"timestamp":1742392800000,"open":25.337,"high":25.337,"low":25.296,"close":25.307,"volume":0.32580000162124634},{"timestamp":1742392860000,"open":25.306,"high":25.317,"low":25.306,"close":25.306,"volume":0.1542000025510788},{"timestamp":1742392920000,"open":25.306,"high":25.317,"low":25.286,"close":25.297,"volume":0.4625999927520752},{"timestamp":1742392980000,"open":25.297,"high":25.307,"low":25.286,"close":25.306,"volume":0.598800003528595},{"timestamp":1742393040000,"open":25.316,"high":25.336,"low":25.306,"close":25.316,"volume":0.3522000014781952},{"timestamp":1742393100000,"open":25.317,"high":25.317,"low":25.266,"close":25.277,"volume":0.27300000190734863},{"timestamp":1742393160000,"open":25.286,"high":25.286,"low":25.246,"close":25.247,"volume":0.33899998664855957},{"timestamp":1742393220000,"open":25.237,"high":25.247,"low":25.236,"close":25.237,"volume":0.23759999871253967},{"timestamp":1742393280000,"open":25.236,"high":25.257,"low":25.236,"close":25.256,"volume":0.27720001339912415},{"timestamp":1742393340000,"open":25.266,"high":25.277,"low":25.256,"close":25.266,"volume":0.18060000240802765},{"timestamp":1742393400000,"open":25.267,"high":25.267,"low":25.236,"close":25.247,"volume":0.5153999924659729},{"timestamp":1742393460000,"open":25.246,"high":25.257,"low":25.206,"close":25.206,"volume":0.33899998664855957},{"timestamp":1742393520000,"open":25.206,"high":25.227,"low":25.197,"close":25.197,"volume":0.19859999418258667},{"timestamp":1742393580000,"open":25.186,"high":25.197,"low":25.186,"close":25.186,"volume":0.15839999914169312},{"timestamp":1742393640000,"open":25.177,"high":25.227,"low":25.177,"close":25.217,"volume":0.3431999981403351},{"timestamp":1742393700000,"open":25.217,"high":25.227,"low":25.207,"close":25.207,"volume":0.12780000269412994},{"timestamp":1742393760000,"open":25.196,"high":25.196,"low":25.177,"close":25.187,"volume":0.21119999885559082},{"timestamp":1742393820000,"open":25.196,"high":25.197,"low":25.177,"close":25.187,"volume":0.19380000233650208},{"timestamp":1742393880000,"open":25.186,"high":25.187,"low":25.186,"close":25.187,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":25.177,"high":25.196,"low":25.176,"close":25.177,"volume":0.18960000574588776},{"timestamp":1742394000000,"open":25.177,"high":25.187,"low":25.166,"close":25.166,"volume":0.16740000247955322},{"timestamp":1742394060000,"open":25.167,"high":25.187,"low":25.167,"close":25.187,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":25.196,"high":25.196,"low":25.186,"close":25.196,"volume":0.061799999326467514},{"timestamp":1742394180000,"open":25.206,"high":25.207,"low":25.196,"close":25.196,"volume":0.22439999878406525},{"timestamp":1742394240000,"open":25.196,"high":25.197,"low":25.176,"close":25.196,"volume":0.15000000596046448},{"timestamp":1742394300000,"open":25.187,"high":25.187,"low":25.166,"close":25.176,"volume":0.18479999899864197},{"timestamp":1742394360000,"open":25.176,"high":25.207,"low":25.176,"close":25.187,"volume":0.24660000205039978},{"timestamp":1742394420000,"open":25.197,"high":25.206,"low":25.186,"close":25.186,"volume":0.17159999907016754},{"timestamp":1742394480000,"open":25.197,"high":25.197,"low":25.166,"close":25.167,"volume":0.13199999928474426},{"timestamp":1742394540000,"open":25.187,"high":25.187,"low":25.176,"close":25.176,"volume":0.2070000022649765},{"timestamp":1742394600000,"open":25.157,"high":25.196,"low":25.156,"close":25.186,"volume":0.33480000495910645},{"timestamp":1742394660000,"open":25.186,"high":25.237,"low":25.186,"close":25.217,"volume":0.4620000123977661},{"timestamp":1742394720000,"open":25.206,"high":25.207,"low":25.157,"close":25.157,"volume":0.21119999885559082},{"timestamp":1742394780000,"open":25.177,"high":25.187,"low":25.166,"close":25.177,"volume":0.3659999966621399},{"timestamp":1742394840000,"open":25.187,"high":25.197,"low":25.186,"close":25.187,"volume":0.17159999907016754},{"timestamp":1742394900000,"open":25.196,"high":25.236,"low":25.196,"close":25.227,"volume":0.259799987077713},{"timestamp":1742394960000,"open":25.217,"high":25.217,"low":25.206,"close":25.206,"volume":0.3125999867916107},{"timestamp":1742395020000,"open":25.217,"high":25.237,"low":25.206,"close":25.237,"volume":0.2639999985694885},{"timestamp":1742395080000,"open":25.227,"high":25.227,"low":25.196,"close":25.207,"volume":0.3959999978542328},{"timestamp":1742395140000,"open":25.206,"high":25.217,"low":25.196,"close":25.206,"volume":0.27720001339912415},{"timestamp":1742395200000,"open":25.216,"high":25.227,"low":25.206,"close":25.216,"volume":0.1451999992132187},{"timestamp":1742395260000,"open":25.226,"high":25.227,"low":25.216,"close":25.216,"volume":0.22439999878406525},{"timestamp":1742395320000,"open":25.227,"high":25.227,"low":25.217,"close":25.227,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":25.226,"high":25.226,"low":25.217,"close":25.217,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":25.217,"high":25.217,"low":25.166,"close":25.186,"volume":0.22499999403953552},{"timestamp":1742395500000,"open":25.176,"high":25.196,"low":25.167,"close":25.167,"volume":0.16740000247955322},{"timestamp":1742395560000,"open":25.166,"high":25.187,"low":25.166,"close":25.187,"volume":0.4758000075817108},{"timestamp":1742395620000,"open":25.186,"high":25.207,"low":25.186,"close":25.186,"volume":0.17159999907016754},{"timestamp":1742395680000,"open":25.197,"high":25.226,"low":25.196,"close":25.226,"volume":0.2639999985694885},{"timestamp":1742395740000,"open":25.216,"high":25.237,"low":25.216,"close":25.226,"volume":0.18060000240802765},{"timestamp":1742395800000,"open":25.237,"high":25.237,"low":25.226,"close":25.226,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":25.227,"high":25.237,"low":25.227,"close":25.237,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":25.236,"high":25.286,"low":25.236,"close":25.277,"volume":0.43560001254081726},{"timestamp":1742395980000,"open":25.277,"high":25.277,"low":25.256,"close":25.256,"volume":0.444599986076355},{"timestamp":1742396040000,"open":25.257,"high":25.277,"low":25.256,"close":25.277,"volume":0.2508000135421753},{"timestamp":1742396100000,"open":25.277,"high":25.286,"low":25.266,"close":25.277,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":25.277,"high":25.287,"low":25.277,"close":25.287,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":25.287,"high":25.327,"low":25.287,"close":25.316,"volume":0.527999997138977},{"timestamp":1742396280000,"open":25.316,"high":25.316,"low":25.296,"close":25.306,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":25.297,"high":25.307,"low":25.296,"close":25.307,"volume":0.13199999928474426},{"timestamp":1742396400000,"open":25.327,"high":25.327,"low":25.316,"close":25.327,"volume":0.5148000121116638},{"timestamp":1742396460000,"open":25.317,"high":25.367,"low":25.317,"close":25.356,"volume":0.23759999871253967},{"timestamp":1742396520000,"open":25.357,"high":25.367,"low":25.346,"close":25.346,"volume":0.11460000276565552},{"timestamp":1742396580000,"open":25.347,"high":25.347,"low":25.336,"close":25.336,"volume":0.022199999541044235},{"timestamp":1742396640000,"open":25.336,"high":25.336,"low":25.326,"close":25.326,"volume":0.022199999541044235},{"timestamp":1742396700000,"open":25.316,"high":25.317,"low":25.296,"close":25.306,"volume":0.12780000269412994},{"timestamp":1742396760000,"open":25.307,"high":25.327,"low":25.306,"close":25.316,"volume":0.1979999989271164},{"timestamp":1742396820000,"open":25.317,"high":25.337,"low":25.317,"close":25.326,"volume":0.17159999907016754},{"timestamp":1742396880000,"open":25.336,"high":25.357,"low":25.327,"close":25.346,"volume":0.15839999914169312},{"timestamp":1742396940000,"open":25.356,"high":25.367,"low":25.346,"close":25.357,"volume":0.2639999985694885},{"timestamp":1742397000000,"open":25.366,"high":25.366,"low":25.336,"close":25.356,"volume":0.2994000017642975},{"timestamp":1742397060000,"open":25.347,"high":25.357,"low":25.346,"close":25.356,"volume":0.17159999907016754},{"timestamp":1742397120000,"open":25.357,"high":25.367,"low":25.356,"close":25.357,"volume":0.09239999949932098},{"timestamp":1742397180000,"open":25.356,"high":25.357,"low":25.356,"close":25.357,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":25.357,"high":25.367,"low":25.356,"close":25.357,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":25.356,"high":25.357,"low":25.336,"close":25.346,"volume":0.11879999935626984},{"timestamp":1742397360000,"open":25.347,"high":25.347,"low":25.336,"close":25.336,"volume":0.23759999871253967},{"timestamp":1742397420000,"open":25.346,"high":25.346,"low":25.336,"close":25.337,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":25.327,"high":25.327,"low":25.327,"close":25.327,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":25.317,"high":25.317,"low":25.286,"close":25.286,"volume":0.21119999885559082},{"timestamp":1742397600000,"open":25.287,"high":25.306,"low":25.286,"close":25.306,"volume":0.10559999942779541},{"timestamp":1742397660000,"open":25.316,"high":25.327,"low":25.306,"close":25.316,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":25.307,"high":25.307,"low":25.307,"close":25.307,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":25.297,"high":25.297,"low":25.296,"close":25.297,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":25.286,"high":25.297,"low":25.286,"close":25.296,"volume":0.1451999992132187},{"timestamp":1742397900000,"open":25.307,"high":25.307,"low":25.287,"close":25.296,"volume":0.2687999904155731},{"timestamp":1742397960000,"open":25.307,"high":25.317,"low":25.306,"close":25.307,"volume":0.18479999899864197},{"timestamp":1742398020000,"open":25.317,"high":25.317,"low":25.316,"close":25.316,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":25.327,"high":25.327,"low":25.297,"close":25.307,"volume":0.10559999942779541},{"timestamp":1742398140000,"open":25.316,"high":25.327,"low":25.307,"close":25.307,"volume":0.07500000298023224},{"timestamp":1742398200000,"open":25.297,"high":25.297,"low":25.286,"close":25.287,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":25.297,"high":25.297,"low":25.286,"close":25.286,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":25.287,"high":25.287,"low":25.287,"close":25.287,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":25.287,"high":25.287,"low":25.286,"close":25.286,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":25.266,"high":25.266,"low":25.246,"close":25.247,"volume":0.18479999899864197},{"timestamp":1742398500000,"open":25.246,"high":25.257,"low":25.236,"close":25.237,"volume":0.2639999985694885},{"timestamp":1742398560000,"open":25.227,"high":25.237,"low":25.226,"close":25.227,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":25.236,"high":25.237,"low":25.226,"close":25.226,"volume":0.22439999878406525},{"timestamp":1742398680000,"open":25.236,"high":25.247,"low":25.236,"close":25.236,"volume":0.23759999871253967},{"timestamp":1742398740000,"open":25.247,"high":25.247,"low":25.226,"close":25.226,"volume":0.11460000276565552},{"timestamp":1742398800000,"open":25.237,"high":25.247,"low":25.236,"close":25.236,"volume":0.14100000262260437},{"timestamp":1742398860000,"open":25.246,"high":25.247,"low":25.236,"close":25.247,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":25.237,"high":25.256,"low":25.237,"close":25.247,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":25.246,"high":25.257,"low":25.246,"close":25.257,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":25.256,"high":25.256,"low":25.256,"close":25.256,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":25.247,"high":25.247,"low":25.247,"close":25.247,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":25.247,"high":25.247,"low":25.226,"close":25.227,"volume":0.10140000283718109},{"timestamp":1742399220000,"open":25.237,"high":25.237,"low":25.227,"close":25.237,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":25.236,"high":25.246,"low":25.236,"close":25.236,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":25.227,"high":25.227,"low":25.216,"close":25.216,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":25.196,"high":25.207,"low":25.196,"close":25.196,"volume":0.07500000298023224},{"timestamp":1742399580000,"open":25.177,"high":25.197,"low":25.177,"close":25.197,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":25.176,"high":25.187,"low":25.176,"close":25.177,"volume":0.17159999907016754},{"timestamp":1742399700000,"open":25.187,"high":25.187,"low":25.177,"close":25.177,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":25.177,"high":25.186,"low":25.177,"close":25.186,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":25.186,"high":25.197,"low":25.177,"close":25.187,"volume":0.07079999893903732},{"timestamp":1742399880000,"open":25.186,"high":25.197,"low":25.176,"close":25.196,"volume":0.1542000025510788},{"timestamp":1742399940000,"open":25.187,"high":25.197,"low":25.186,"close":25.197,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":25.187,"high":25.206,"low":25.186,"close":25.206,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":25.207,"high":25.207,"low":25.187,"close":25.207,"volume":0.061799999326467514},{"timestamp":1742400240000,"open":25.217,"high":25.217,"low":25.217,"close":25.217,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":25.207,"high":25.237,"low":25.206,"close":25.237,"volume":0.17159999907016754},{"timestamp":1742400360000,"open":25.246,"high":25.247,"low":25.236,"close":25.236,"volume":0.07500000298023224},{"timestamp":1742400420000,"open":25.237,"high":25.237,"low":25.217,"close":25.217,"volume":0.061799999326467514},{"timestamp":1742400480000,"open":25.216,"high":25.217,"low":25.196,"close":25.206,"volume":0.23340000212192535},{"timestamp":1742400540000,"open":25.206,"high":25.206,"low":25.186,"close":25.197,"volume":0.07500000298023224},{"timestamp":1742400600000,"open":25.196,"high":25.217,"low":25.186,"close":25.207,"volume":0.1979999989271164},{"timestamp":1742400660000,"open":25.207,"high":25.207,"low":25.197,"close":25.197,"volume":0.022199999541044235},{"timestamp":1742400720000,"open":25.177,"high":25.187,"low":25.176,"close":25.176,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":25.177,"high":25.187,"low":25.177,"close":25.177,"volume":0.07500000298023224},{"timestamp":1742400840000,"open":25.166,"high":25.167,"low":25.156,"close":25.156,"volume":0.07500000298023224},{"timestamp":1742400900000,"open":25.137,"high":25.167,"low":25.137,"close":25.167,"volume":0.1451999992132187},{"timestamp":1742400960000,"open":25.177,"high":25.177,"low":25.166,"close":25.167,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":25.156,"high":25.157,"low":25.147,"close":25.157,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":25.157,"high":25.167,"low":25.156,"close":25.156,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":25.166,"high":25.177,"low":25.157,"close":25.167,"volume":0.24660000205039978},{"timestamp":1742401200000,"open":25.166,"high":25.177,"low":25.166,"close":25.177,"volume":0.21119999885559082},{"timestamp":1742401260000,"open":25.166,"high":25.187,"low":25.156,"close":25.176,"volume":0.15839999914169312},{"timestamp":1742401320000,"open":25.177,"high":25.196,"low":25.167,"close":25.187,"volume":0.1451999992132187},{"timestamp":1742401380000,"open":25.197,"high":25.197,"low":25.197,"close":25.197,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":25.187,"high":25.187,"low":25.187,"close":25.187,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":25.187,"high":25.187,"low":25.166,"close":25.177,"volume":0.03539999946951866},{"timestamp":1742401560000,"open":25.167,"high":25.177,"low":25.167,"close":25.177,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":25.176,"high":25.197,"low":25.176,"close":25.187,"volume":0.12780000269412994},{"timestamp":1742401680000,"open":25.186,"high":25.196,"low":25.176,"close":25.176,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":25.176,"high":25.176,"low":25.166,"close":25.167,"volume":0.03539999946951866},{"timestamp":1742401800000,"open":25.166,"high":25.177,"low":25.146,"close":25.167,"volume":0.1103999987244606},{"timestamp":1742401860000,"open":25.147,"high":25.156,"low":25.147,"close":25.156,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":25.156,"high":25.177,"low":25.156,"close":25.177,"volume":0.24660000205039978},{"timestamp":1742402040000,"open":25.177,"high":25.186,"low":25.176,"close":25.186,"volume":0.11879999935626984},{"timestamp":1742402160000,"open":25.197,"high":25.207,"low":25.196,"close":25.196,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":25.196,"high":25.207,"low":25.177,"close":25.207,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":25.217,"high":25.226,"low":25.206,"close":25.207,"volume":0.07500000298023224},{"timestamp":1742402340000,"open":25.207,"high":25.216,"low":25.207,"close":25.216,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":25.207,"high":25.217,"low":25.207,"close":25.217,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":25.216,"high":25.236,"low":25.216,"close":25.217,"volume":0.07500000298023224},{"timestamp":1742402520000,"open":25.217,"high":25.236,"low":25.216,"close":25.236,"volume":0.13199999928474426},{"timestamp":1742402580000,"open":25.226,"high":25.237,"low":25.226,"close":25.226,"volume":0.21119999885559082},{"timestamp":1742402640000,"open":25.226,"high":25.246,"low":25.226,"close":25.237,"volume":0.1451999992132187},{"timestamp":1742402700000,"open":25.236,"high":25.266,"low":25.236,"close":25.256,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":25.247,"high":25.257,"low":25.246,"close":25.246,"volume":0.18479999899864197},{"timestamp":1742402820000,"open":25.257,"high":25.257,"low":25.246,"close":25.246,"volume":0.15839999914169312},{"timestamp":1742402880000,"open":25.256,"high":25.266,"low":25.256,"close":25.266,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":25.257,"high":25.266,"low":25.257,"close":25.266,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":25.276,"high":25.276,"low":25.276,"close":25.276,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":25.267,"high":25.267,"low":25.256,"close":25.266,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":25.256,"high":25.257,"low":25.246,"close":25.257,"volume":0.27720001339912415},{"timestamp":1742403480000,"open":25.256,"high":25.257,"low":25.246,"close":25.247,"volume":0.12780000269412994},{"timestamp":1742403540000,"open":25.237,"high":25.237,"low":25.226,"close":25.236,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":25.246,"high":25.267,"low":25.236,"close":25.257,"volume":0.2639999985694885},{"timestamp":1742403660000,"open":25.266,"high":25.266,"low":25.257,"close":25.257,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":25.246,"high":25.246,"low":25.226,"close":25.227,"volume":0.24660000205039978},{"timestamp":1742403780000,"open":25.226,"high":25.246,"low":25.226,"close":25.236,"volume":0.33000001311302185},{"timestamp":1742403840000,"open":25.226,"high":25.226,"low":25.226,"close":25.226,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":25.247,"high":25.247,"low":25.236,"close":25.246,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":25.237,"high":25.237,"low":25.226,"close":25.226,"volume":0.03539999946951866},{"timestamp":1742404140000,"open":25.227,"high":25.237,"low":25.206,"close":25.226,"volume":0.2117999941110611},{"timestamp":1742404200000,"open":25.236,"high":25.237,"low":25.226,"close":25.227,"volume":0.10140000283718109},{"timestamp":1742404260000,"open":25.236,"high":25.247,"low":25.236,"close":25.237,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":25.237,"high":25.237,"low":25.207,"close":25.207,"volume":0.08820000290870667},{"timestamp":1742404380000,"open":25.206,"high":25.217,"low":25.206,"close":25.217,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":25.216,"high":25.216,"low":25.206,"close":25.206,"volume":0.022199999541044235},{"timestamp":1742404500000,"open":25.207,"high":25.216,"low":25.196,"close":25.206,"volume":0.21119999885559082},{"timestamp":1742404620000,"open":25.197,"high":25.197,"low":25.197,"close":25.197,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":25.207,"high":25.207,"low":25.197,"close":25.197,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":25.206,"high":25.206,"low":25.206,"close":25.206,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":25.207,"high":25.207,"low":25.186,"close":25.196,"volume":0.061799999326467514},{"timestamp":1742404860000,"open":25.197,"high":25.197,"low":25.186,"close":25.186,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":25.196,"high":25.207,"low":25.196,"close":25.196,"volume":0.08820000290870667},{"timestamp":1742404980000,"open":25.197,"high":25.206,"low":25.186,"close":25.186,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":25.186,"high":25.196,"low":25.186,"close":25.196,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":25.197,"high":25.207,"low":25.187,"close":25.197,"volume":0.10140000283718109},{"timestamp":1742405220000,"open":25.207,"high":25.207,"low":25.207,"close":25.207,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":25.207,"high":25.207,"low":25.186,"close":25.196,"volume":0.08820000290870667},{"timestamp":1742405400000,"open":25.186,"high":25.197,"low":25.186,"close":25.186,"volume":0.18060000240802765},{"timestamp":1742405460000,"open":25.176,"high":25.187,"low":25.176,"close":25.186,"volume":0.11879999935626984},{"timestamp":1742405520000,"open":25.177,"high":25.187,"low":25.177,"close":25.187,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":25.186,"high":25.187,"low":25.186,"close":25.187,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":25.187,"high":25.197,"low":25.186,"close":25.186,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":25.196,"high":25.207,"low":25.196,"close":25.197,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":25.196,"high":25.207,"low":25.196,"close":25.206,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":25.196,"high":25.196,"low":25.196,"close":25.196,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":25.186,"high":25.186,"low":25.176,"close":25.176,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":25.167,"high":25.167,"low":25.157,"close":25.157,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":25.157,"high":25.157,"low":25.116,"close":25.116,"volume":0.24240000545978546},{"timestamp":1742406300000,"open":25.127,"high":25.137,"low":25.126,"close":25.127,"volume":0.22439999878406525},{"timestamp":1742406360000,"open":25.116,"high":25.127,"low":25.116,"close":25.116,"volume":0.28619998693466187},{"timestamp":1742406420000,"open":25.126,"high":25.126,"low":25.126,"close":25.126,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":25.117,"high":25.117,"low":25.117,"close":25.117,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":25.116,"high":25.127,"low":25.106,"close":25.117,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":25.127,"high":25.127,"low":25.116,"close":25.126,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":25.136,"high":25.136,"low":25.126,"close":25.136,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":25.126,"high":25.126,"low":25.126,"close":25.126,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":25.126,"high":25.126,"low":25.126,"close":25.126,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":25.136,"high":25.136,"low":25.136,"close":25.136,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":25.136,"high":25.136,"low":25.116,"close":25.117,"volume":0.061799999326467514},{"timestamp":1742407020000,"open":25.126,"high":25.126,"low":25.117,"close":25.117,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":25.116,"high":25.117,"low":25.097,"close":25.097,"volume":0.031199999153614044},{"timestamp":1742407140000,"open":25.096,"high":25.097,"low":25.086,"close":25.086,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":25.086,"high":25.147,"low":24.936,"close":25.137,"volume":1.6926000118255615},{"timestamp":1742407260000,"open":25.137,"high":25.137,"low":25.056,"close":25.056,"volume":0.5910000205039978},{"timestamp":1742407320000,"open":25.066,"high":25.107,"low":25.066,"close":25.086,"volume":0.27300000190734863},{"timestamp":1742407380000,"open":25.096,"high":25.126,"low":25.086,"close":25.117,"volume":0.33480000495910645},{"timestamp":1742407440000,"open":25.117,"high":25.137,"low":25.106,"close":25.126,"volume":0.33899998664855957},{"timestamp":1742407500000,"open":25.127,"high":25.127,"low":25.076,"close":25.087,"volume":0.19859999418258667},{"timestamp":1742407560000,"open":25.086,"high":25.097,"low":25.076,"close":25.087,"volume":0.1979999989271164},{"timestamp":1742407620000,"open":25.107,"high":25.147,"low":25.096,"close":25.146,"volume":0.4092000126838684},{"timestamp":1742407680000,"open":25.157,"high":25.157,"low":25.146,"close":25.147,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":25.146,"high":25.166,"low":25.146,"close":25.157,"volume":0.24660000205039978},{"timestamp":1742407800000,"open":25.156,"high":25.167,"low":25.156,"close":25.167,"volume":0.13199999928474426},{"timestamp":1742407860000,"open":25.166,"high":25.177,"low":25.156,"close":25.156,"volume":0.17640000581741333},{"timestamp":1742407920000,"open":25.157,"high":25.167,"low":25.146,"close":25.167,"volume":0.4578000009059906},{"timestamp":1742407980000,"open":25.177,"high":25.177,"low":25.147,"close":25.147,"volume":0.12359999865293503},{"timestamp":1742408040000,"open":25.146,"high":25.166,"low":25.146,"close":25.156,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":25.157,"high":25.167,"low":25.157,"close":25.157,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":25.157,"high":25.177,"low":25.146,"close":25.176,"volume":0.1542000025510788},{"timestamp":1742408280000,"open":25.186,"high":25.187,"low":25.166,"close":25.167,"volume":0.11879999935626984},{"timestamp":1742408340000,"open":25.166,"high":25.177,"low":25.166,"close":25.166,"volume":0.04859999939799309},{"timestamp":1742408400000,"open":25.166,"high":25.177,"low":25.166,"close":25.167,"volume":0.13199999928474426},{"timestamp":1742408520000,"open":25.176,"high":25.186,"low":25.176,"close":25.186,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":25.166,"high":25.176,"low":25.127,"close":25.137,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":25.127,"high":25.156,"low":25.126,"close":25.136,"volume":0.13680000603199005},{"timestamp":1742408700000,"open":25.127,"high":25.127,"low":25.127,"close":25.127,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":25.126,"high":25.137,"low":25.126,"close":25.136,"volume":0.18060000240802765},{"timestamp":1742408820000,"open":25.137,"high":25.146,"low":25.136,"close":25.136,"volume":0.03539999946951866},{"timestamp":1742408880000,"open":25.137,"high":25.137,"low":25.077,"close":25.077,"volume":0.1679999977350235},{"timestamp":1742408940000,"open":25.076,"high":25.106,"low":25.076,"close":25.106,"volume":0.09239999949932098},{"timestamp":1742409000000,"open":25.106,"high":25.127,"low":25.106,"close":25.127,"volume":0.13199999928474426},{"timestamp":1742409060000,"open":25.126,"high":25.157,"low":25.126,"close":25.146,"volume":0.12359999865293503},{"timestamp":1742409120000,"open":25.157,"high":25.187,"low":25.147,"close":25.177,"volume":0.3215999901294708},{"timestamp":1742409180000,"open":25.176,"high":25.187,"low":25.137,"close":25.146,"volume":0.22499999403953552},{"timestamp":1742409240000,"open":25.146,"high":25.147,"low":25.116,"close":25.147,"volume":0.22020000219345093},{"timestamp":1742409300000,"open":25.147,"high":25.167,"low":25.136,"close":25.136,"volume":0.3264000117778778},{"timestamp":1742409360000,"open":25.137,"high":25.157,"low":25.136,"close":25.146,"volume":0.1632000058889389},{"timestamp":1742409420000,"open":25.146,"high":25.167,"low":25.146,"close":25.167,"volume":0.21119999885559082},{"timestamp":1742409480000,"open":25.167,"high":25.167,"low":25.126,"close":25.126,"volume":0.12839999794960022},{"timestamp":1742409540000,"open":25.127,"high":25.137,"low":25.116,"close":25.116,"volume":0.22499999403953552},{"timestamp":1742409600000,"open":25.126,"high":25.157,"low":25.126,"close":25.136,"volume":0.2556000053882599},{"timestamp":1742409660000,"open":25.147,"high":25.186,"low":25.146,"close":25.177,"volume":0.23759999871253967},{"timestamp":1742409720000,"open":25.177,"high":25.207,"low":25.166,"close":25.186,"volume":0.24240000545978546},{"timestamp":1742409780000,"open":25.186,"high":25.197,"low":25.186,"close":25.197,"volume":0.1542000025510788},{"timestamp":1742409840000,"open":25.207,"high":25.207,"low":25.187,"close":25.197,"volume":0.23819999396800995},{"timestamp":1742409900000,"open":25.187,"high":25.196,"low":25.186,"close":25.187,"volume":0.10140000283718109},{"timestamp":1742409960000,"open":25.187,"high":25.197,"low":25.186,"close":25.197,"volume":0.11879999935626984},{"timestamp":1742410020000,"open":25.207,"high":25.207,"low":25.207,"close":25.207,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":25.206,"high":25.206,"low":25.196,"close":25.196,"volume":0.04859999939799309},{"timestamp":1742410140000,"open":25.197,"high":25.217,"low":25.196,"close":25.197,"volume":0.13680000603199005},{"timestamp":1742410200000,"open":25.196,"high":25.227,"low":25.196,"close":25.227,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":25.227,"high":25.227,"low":25.216,"close":25.226,"volume":0.061799999326467514},{"timestamp":1742410320000,"open":25.227,"high":25.277,"low":25.226,"close":25.277,"volume":0.18060000240802765},{"timestamp":1742410380000,"open":25.276,"high":25.337,"low":25.276,"close":25.336,"volume":0.40560001134872437},{"timestamp":1742410440000,"open":25.327,"high":25.327,"low":25.277,"close":25.277,"volume":0.3612000048160553},{"timestamp":1742410500000,"open":25.286,"high":25.317,"low":25.286,"close":25.317,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":25.316,"high":25.326,"low":25.296,"close":25.317,"volume":0.23819999396800995},{"timestamp":1742410620000,"open":25.317,"high":25.337,"low":25.316,"close":25.326,"volume":0.33000001311302185},{"timestamp":1742410680000,"open":25.327,"high":25.327,"low":25.296,"close":25.306,"volume":0.24719999730587006},{"timestamp":1742410740000,"open":25.297,"high":25.326,"low":25.296,"close":25.326,"volume":0.2508000135421753},{"timestamp":1742410800000,"open":25.326,"high":25.347,"low":25.326,"close":25.337,"volume":0.3084000051021576},{"timestamp":1742410860000,"open":25.337,"high":25.337,"low":25.296,"close":25.297,"volume":0.13259999454021454},{"timestamp":1742410920000,"open":25.296,"high":25.327,"low":25.286,"close":25.286,"volume":0.1542000025510788},{"timestamp":1742410980000,"open":25.287,"high":25.316,"low":25.287,"close":25.316,"volume":0.31679999828338623},{"timestamp":1742411040000,"open":25.316,"high":25.327,"low":25.316,"close":25.316,"volume":0.11460000276565552},{"timestamp":1742411100000,"open":25.327,"high":25.337,"low":25.316,"close":25.317,"volume":0.1979999989271164},{"timestamp":1742411160000,"open":25.316,"high":25.326,"low":25.316,"close":25.317,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":25.317,"high":25.317,"low":25.306,"close":25.316,"volume":0.3084000051021576},{"timestamp":1742411280000,"open":25.316,"high":25.327,"low":25.306,"close":25.327,"volume":0.11879999935626984},{"timestamp":1742411340000,"open":25.337,"high":25.347,"low":25.317,"close":25.347,"volume":0.259799987077713},{"timestamp":1742411400000,"open":25.337,"high":25.366,"low":25.336,"close":25.346,"volume":0.295199990272522},{"timestamp":1742411460000,"open":25.356,"high":25.357,"low":25.346,"close":25.357,"volume":0.1451999992132187},{"timestamp":1742411520000,"open":25.356,"high":25.357,"low":25.337,"close":25.337,"volume":0.09719999879598618},{"timestamp":1742411580000,"open":25.337,"high":25.347,"low":25.326,"close":25.336,"volume":0.295199990272522},{"timestamp":1742411640000,"open":25.347,"high":25.347,"low":25.336,"close":25.347,"volume":0.29100000858306885},{"timestamp":1742411700000,"open":25.346,"high":25.377,"low":25.346,"close":25.376,"volume":0.28619998693466187},{"timestamp":1742411760000,"open":25.377,"high":25.377,"low":25.356,"close":25.356,"volume":0.07500000298023224},{"timestamp":1742411820000,"open":25.357,"high":25.387,"low":25.357,"close":25.386,"volume":0.1451999992132187},{"timestamp":1742411880000,"open":25.377,"high":25.377,"low":25.347,"close":25.347,"volume":0.10620000213384628},{"timestamp":1742411940000,"open":25.337,"high":25.346,"low":25.326,"close":25.327,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":25.336,"high":25.336,"low":25.296,"close":25.297,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":25.296,"high":25.307,"low":25.286,"close":25.306,"volume":0.2508000135421753},{"timestamp":1742412120000,"open":25.306,"high":25.317,"low":25.306,"close":25.307,"volume":0.07500000298023224},{"timestamp":1742412180000,"open":25.306,"high":25.317,"low":25.296,"close":25.317,"volume":0.08820000290870667},{"timestamp":1742412240000,"open":25.327,"high":25.327,"low":25.317,"close":25.317,"volume":0.03539999946951866},{"timestamp":1742412300000,"open":25.317,"high":25.317,"low":25.297,"close":25.306,"volume":0.18960000574588776},{"timestamp":1742412360000,"open":25.317,"high":25.317,"low":25.266,"close":25.266,"volume":0.15000000596046448},{"timestamp":1742412420000,"open":25.256,"high":25.256,"low":25.216,"close":25.226,"volume":0.3569999933242798},{"timestamp":1742412480000,"open":25.226,"high":25.257,"low":25.216,"close":25.217,"volume":0.3215999901294708},{"timestamp":1742412540000,"open":25.217,"high":25.246,"low":25.196,"close":25.237,"volume":0.4535999894142151},{"timestamp":1742412600000,"open":25.236,"high":25.256,"low":25.236,"close":25.246,"volume":0.2639999985694885},{"timestamp":1742412660000,"open":25.247,"high":25.247,"low":25.236,"close":25.247,"volume":0.11460000276565552},{"timestamp":1742412720000,"open":25.256,"high":25.266,"low":25.246,"close":25.256,"volume":0.17159999907016754},{"timestamp":1742412780000,"open":25.257,"high":25.267,"low":25.246,"close":25.266,"volume":0.2687999904155731},{"timestamp":1742412840000,"open":25.267,"high":25.267,"low":25.246,"close":25.257,"volume":0.23819999396800995},{"timestamp":1742412900000,"open":25.257,"high":25.257,"low":25.226,"close":25.227,"volume":0.49799999594688416},{"timestamp":1742412960000,"open":25.237,"high":25.237,"low":25.226,"close":25.236,"volume":0.09239999949932098},{"timestamp":1742413020000,"open":25.247,"high":25.247,"low":25.226,"close":25.237,"volume":0.10559999942779541},{"timestamp":1742413080000,"open":25.236,"high":25.247,"low":25.236,"close":25.236,"volume":0.07919999957084656},{"timestamp":1742413140000,"open":25.237,"high":25.247,"low":25.236,"close":25.237,"volume":0.18060000240802765},{"timestamp":1742413200000,"open":25.236,"high":25.277,"low":25.236,"close":25.257,"volume":0.1451999992132187},{"timestamp":1742413260000,"open":25.256,"high":25.267,"low":25.256,"close":25.267,"volume":0.13680000603199005},{"timestamp":1742413320000,"open":25.267,"high":25.267,"low":25.236,"close":25.236,"volume":0.0575999990105629},{"timestamp":1742413380000,"open":25.246,"high":25.246,"low":25.236,"close":25.236,"volume":0.061799999326467514},{"timestamp":1742413440000,"open":25.227,"high":25.246,"low":25.226,"close":25.237,"volume":0.1451999992132187},{"timestamp":1742413500000,"open":25.227,"high":25.227,"low":25.227,"close":25.227,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.013199999928474426},{"timestamp":1742413620000,"open":25.226,"high":25.226,"low":25.226,"close":25.226,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":25.226,"high":25.226,"low":25.186,"close":25.186,"volume":0.15000000596046448},{"timestamp":1742413740000,"open":25.177,"high":25.177,"low":25.146,"close":25.146,"volume":0.2160000056028366},{"timestamp":1742413800000,"open":25.155,"high":25.157,"low":25.106,"close":25.126,"volume":0.3882000148296356},{"timestamp":1742413860000,"open":25.126,"high":25.157,"low":25.126,"close":25.147,"volume":0.24240000545978546},{"timestamp":1742413920000,"open":25.137,"high":25.147,"low":25.116,"close":25.116,"volume":0.10140000283718109},{"timestamp":1742413980000,"open":25.116,"high":25.147,"low":25.116,"close":25.137,"volume":0.07500000298023224},{"timestamp":1742414040000,"open":25.127,"high":25.137,"low":25.126,"close":25.126,"volume":0.061799999326467514},{"timestamp":1742414100000,"open":25.126,"high":25.126,"low":25.097,"close":25.097,"volume":0.066600002348423},{"timestamp":1742414160000,"open":25.096,"high":25.096,"low":25.037,"close":25.057,"volume":0.4410000145435333},{"timestamp":1742414220000,"open":25.057,"high":25.057,"low":25.046,"close":25.057,"volume":0.11460000276565552},{"timestamp":1742414280000,"open":25.046,"high":25.046,"low":25.026,"close":25.026,"volume":0.19380000233650208},{"timestamp":1742414340000,"open":25.026,"high":25.067,"low":25.016,"close":25.067,"volume":0.527400016784668}]