[{"timestamp":1742394600000,"open":24.618,"high":24.668,"low":24.618,"close":24.668,"volume":0.10649999976158142},{"timestamp":1742394660000,"open":24.658,"high":24.658,"low":24.638,"close":24.648,"volume":0.1703999936580658},{"timestamp":1742394720000,"open":24.648,"high":24.648,"low":24.648,"close":24.648,"volume":0.021299999207258224},{"timestamp":1742394780000,"open":24.608,"high":24.608,"low":24.568,"close":24.568,"volume":0.10649999976158142},{"timestamp":1742394840000,"open":24.568,"high":24.618,"low":24.568,"close":24.618,"volume":0.1703999936580658},{"timestamp":1742394900000,"open":24.618,"high":24.638,"low":24.618,"close":24.628,"volume":0.10649999976158142},{"timestamp":1742395020000,"open":24.628,"high":24.628,"low":24.628,"close":24.628,"volume":0.10649999976158142},{"timestamp":1742395080000,"open":24.638,"high":24.648,"low":24.638,"close":24.638,"volume":0.12780000269412994},{"timestamp":1742395140000,"open":24.638,"high":24.638,"low":24.638,"close":24.638,"volume":0.06390000134706497},{"timestamp":1742395200000,"open":24.648,"high":24.648,"low":24.598,"close":24.628,"volume":0.1703999936580658},{"timestamp":1742395260000,"open":24.628,"high":24.628,"low":24.628,"close":24.628,"volume":0.06390000134706497},{"timestamp":1742395320000,"open":24.628,"high":24.628,"low":24.628,"close":24.628,"volume":0.0851999968290329},{"timestamp":1742395380000,"open":24.628,"high":24.628,"low":24.628,"close":24.628,"volume":0.12780000269412994},{"timestamp":1742395440000,"open":24.638,"high":24.638,"low":24.638,"close":24.638,"volume":0.19169999659061432},{"timestamp":1742395500000,"open":24.628,"high":24.648,"low":24.608,"close":24.608,"volume":0.12780000269412994},{"timestamp":1742395560000,"open":24.598,"high":24.598,"low":24.598,"close":24.598,"volume":0.04259999841451645},{"timestamp":1742395740000,"open":24.608,"high":24.608,"low":24.568,"close":24.568,"volume":0.10649999976158142},{"timestamp":1742395800000,"open":24.568,"high":24.578,"low":24.568,"close":24.568,"volume":0.12780000269412994},{"timestamp":1742395860000,"open":24.588,"high":24.658,"low":24.588,"close":24.658,"volume":0.23430000245571136},{"timestamp":1742395920000,"open":24.668,"high":24.678,"low":24.668,"close":24.678,"volume":0.06390000134706497},{"timestamp":1742395980000,"open":24.678,"high":24.698,"low":24.678,"close":24.688,"volume":0.2556000053882599},{"timestamp":1742396040000,"open":24.688,"high":24.718,"low":24.688,"close":24.698,"volume":0.14910000562667847},{"timestamp":1742396100000,"open":24.678,"high":24.698,"low":24.678,"close":24.678,"volume":0.0851999968290329},{"timestamp":1742396160000,"open":24.698,"high":24.698,"low":24.608,"close":24.608,"volume":0.12780000269412994},{"timestamp":1742396220000,"open":24.608,"high":24.608,"low":24.588,"close":24.588,"volume":0.04259999841451645},{"timestamp":1742396280000,"open":24.588,"high":24.638,"low":24.588,"close":24.618,"volume":0.1703999936580658},{"timestamp":1742396340000,"open":24.618,"high":24.628,"low":24.618,"close":24.628,"volume":0.19169999659061432},{"timestamp":1742396400000,"open":24.638,"high":24.638,"low":24.618,"close":24.628,"volume":0.12780000269412994},{"timestamp":1742396520000,"open":24.618,"high":24.618,"low":24.598,"close":24.608,"volume":0.12780000269412994},{"timestamp":1742396640000,"open":24.608,"high":24.608,"low":24.578,"close":24.578,"volume":0.1703999936580658},{"timestamp":1742396700000,"open":24.568,"high":24.568,"low":24.568,"close":24.568,"volume":0.021299999207258224},{"timestamp":1742396820000,"open":24.578,"high":24.588,"low":24.578,"close":24.588,"volume":0.12780000269412994},{"timestamp":1742396880000,"open":24.588,"high":24.598,"low":24.588,"close":24.598,"volume":0.21299999952316284},{"timestamp":1742396940000,"open":24.598,"high":24.608,"low":24.598,"close":24.608,"volume":0.10649999976158142},{"timestamp":1742397000000,"open":24.618,"high":24.618,"low":24.618,"close":24.618,"volume":0.06390000134706497},{"timestamp":1742397060000,"open":24.618,"high":24.618,"low":24.618,"close":24.618,"volume":0.06390000134706497},{"timestamp":1742397120000,"open":24.628,"high":24.638,"low":24.628,"close":24.628,"volume":0.1703999936580658},{"timestamp":1742397180000,"open":24.638,"high":24.638,"low":24.618,"close":24.628,"volume":0.14910000562667847},{"timestamp":1742397240000,"open":24.618,"high":24.618,"low":24.598,"close":24.618,"volume":0.21299999952316284},{"timestamp":1742397300000,"open":24.608,"high":24.608,"low":24.598,"close":24.598,"volume":0.10649999976158142},{"timestamp":1742397360000,"open":24.608,"high":24.608,"low":24.598,"close":24.598,"volume":0.04259999841451645},{"timestamp":1742397420000,"open":24.618,"high":24.618,"low":24.618,"close":24.618,"volume":0.021299999207258224},{"timestamp":1742397480000,"open":24.628,"high":24.638,"low":24.628,"close":24.628,"volume":0.0851999968290329},{"timestamp":1742397660000,"open":24.618,"high":24.648,"low":24.618,"close":24.638,"volume":0.1703999936580658},{"timestamp":1742397840000,"open":24.648,"high":24.648,"low":24.638,"close":24.648,"volume":0.06390000134706497},{"timestamp":1742397960000,"open":24.658,"high":24.688,"low":24.658,"close":24.688,"volume":0.06390000134706497},{"timestamp":1742398020000,"open":24.678,"high":24.688,"low":24.678,"close":24.688,"volume":0.1703999936580658},{"timestamp":1742398080000,"open":24.688,"high":24.698,"low":24.688,"close":24.698,"volume":0.0851999968290329},{"timestamp":1742398140000,"open":24.698,"high":24.748,"low":24.698,"close":24.738,"volume":0.2556000053882599},{"timestamp":1742398200000,"open":24.748,"high":24.748,"low":24.748,"close":24.748,"volume":0.021299999207258224},{"timestamp":1742398260000,"open":24.758,"high":24.758,"low":24.748,"close":24.748,"volume":0.04259999841451645},{"timestamp":1742398320000,"open":24.758,"high":24.758,"low":24.748,"close":24.748,"volume":0.06390000134706497},{"timestamp":1742398380000,"open":24.748,"high":24.748,"low":24.748,"close":24.748,"volume":0.021299999207258224},{"timestamp":1742398440000,"open":24.758,"high":24.758,"low":24.758,"close":24.758,"volume":0.04259999841451645},{"timestamp":1742398500000,"open":24.768,"high":24.768,"low":24.758,"close":24.758,"volume":0.0851999968290329},{"timestamp":1742398560000,"open":24.758,"high":24.768,"low":24.758,"close":24.768,"volume":0.06390000134706497},{"timestamp":1742398620000,"open":24.758,"high":24.758,"low":24.758,"close":24.758,"volume":0.021299999207258224},{"timestamp":1742398680000,"open":24.758,"high":24.758,"low":24.758,"close":24.758,"volume":0.021299999207258224},{"timestamp":1742398800000,"open":24.748,"high":24.748,"low":24.738,"close":24.738,"volume":0.04259999841451645},{"timestamp":1742398920000,"open":24.748,"high":24.748,"low":24.748,"close":24.748,"volume":0.14910000562667847},{"timestamp":1742398980000,"open":24.748,"high":24.758,"low":24.748,"close":24.758,"volume":0.12780000269412994},{"timestamp":1742399040000,"open":24.758,"high":24.758,"low":24.758,"close":24.758,"volume":0.21299999952316284},{"timestamp":1742399100000,"open":24.758,"high":24.758,"low":24.758,"close":24.758,"volume":0.04259999841451645},{"timestamp":1742399160000,"open":24.758,"high":24.768,"low":24.758,"close":24.768,"volume":0.0851999968290329},{"timestamp":1742399220000,"open":24.768,"high":24.848,"low":24.768,"close":24.838,"volume":0.19169999659061432},{"timestamp":1742399340000,"open":24.848,"high":24.858,"low":24.848,"close":24.858,"volume":0.0851999968290329},{"timestamp":1742399400000,"open":24.858,"high":24.868,"low":24.858,"close":24.868,"volume":0.1703999936580658},{"timestamp":1742399460000,"open":24.878,"high":24.918,"low":24.878,"close":24.918,"volume":0.12780000269412994},{"timestamp":1742399580000,"open":24.928,"high":24.948,"low":24.928,"close":24.948,"volume":0.0851999968290329},{"timestamp":1742399640000,"open":24.948,"high":24.958,"low":24.918,"close":24.918,"volume":0.14910000562667847},{"timestamp":1742399700000,"open":24.908,"high":24.908,"low":24.898,"close":24.898,"volume":0.06390000134706497},{"timestamp":1742399940000,"open":24.918,"high":24.958,"low":24.918,"close":24.958,"volume":0.12780000269412994},{"timestamp":1742400000000,"open":24.968,"high":25.048,"low":24.868,"close":24.918,"volume":0.9372000098228455},{"timestamp":1742400060000,"open":24.928,"high":24.978,"low":24.928,"close":24.978,"volume":0.0851999968290329},{"timestamp":1742400120000,"open":25.008,"high":25.028,"low":24.998,"close":25.018,"volume":0.29820001125335693},{"timestamp":1742400180000,"open":25.018,"high":25.018,"low":24.938,"close":24.978,"volume":0.3407999873161316},{"timestamp":1742400240000,"open":24.988,"high":25.008,"low":24.988,"close":25.008,"volume":0.23430000245571136},{"timestamp":1742400300000,"open":25.018,"high":25.028,"low":25.018,"close":25.028,"volume":0.21299999952316284},{"timestamp":1742400360000,"open":25.018,"high":25.038,"low":25.018,"close":25.018,"volume":0.12780000269412994},{"timestamp":1742400420000,"open":25.018,"high":25.038,"low":25.018,"close":25.018,"volume":0.19169999659061432},{"timestamp":1742400480000,"open":25.028,"high":25.028,"low":25.028,"close":25.028,"volume":0.021299999207258224},{"timestamp":1742400540000,"open":25.028,"high":25.028,"low":25.028,"close":25.028,"volume":0.21299999952316284},{"timestamp":1742400600000,"open":25.028,"high":25.038,"low":25.028,"close":25.028,"volume":0.12780000269412994},{"timestamp":1742400660000,"open":25.038,"high":25.038,"low":25.038,"close":25.038,"volume":0.021299999207258224},{"timestamp":1742400720000,"open":25.028,"high":25.038,"low":24.998,"close":24.998,"volume":0.14910000562667847},{"timestamp":1742400780000,"open":24.988,"high":24.988,"low":24.978,"close":24.978,"volume":0.06390000134706497},{"timestamp":1742400840000,"open":24.978,"high":24.978,"low":24.978,"close":24.978,"volume":0.04259999841451645},{"timestamp":1742400900000,"open":24.958,"high":24.988,"low":24.958,"close":24.988,"volume":0.06390000134706497},{"timestamp":1742400960000,"open":24.998,"high":25.008,"low":24.998,"close":25.008,"volume":0.0851999968290329},{"timestamp":1742401020000,"open":25.008,"high":25.018,"low":25.008,"close":25.018,"volume":0.38339999318122864},{"timestamp":1742401080000,"open":25.008,"high":25.008,"low":24.998,"close":25.008,"volume":0.0851999968290329},{"timestamp":1742401140000,"open":25.008,"high":25.018,"low":25.008,"close":25.018,"volume":0.06390000134706497},{"timestamp":1742401200000,"open":25.028,"high":25.048,"low":25.028,"close":25.048,"volume":0.2768999934196472},{"timestamp":1742401260000,"open":25.058,"high":25.058,"low":25.028,"close":25.038,"volume":0.1703999936580658},{"timestamp":1742401320000,"open":25.028,"high":25.038,"low":25.008,"close":25.028,"volume":0.1703999936580658},{"timestamp":1742401380000,"open":25.028,"high":25.038,"low":25.028,"close":25.028,"volume":0.0851999968290329},{"timestamp":1742401440000,"open":25.018,"high":25.018,"low":25.018,"close":25.018,"volume":0.10649999976158142},{"timestamp":1742401500000,"open":25.028,"high":25.038,"low":25.028,"close":25.028,"volume":0.19169999659061432},{"timestamp":1742401560000,"open":25.028,"high":25.028,"low":25.018,"close":25.018,"volume":0.12780000269412994},{"timestamp":1742401620000,"open":25.008,"high":25.018,"low":24.988,"close":25.018,"volume":0.447299987077713},{"timestamp":1742401680000,"open":25.028,"high":25.078,"low":25.028,"close":25.078,"volume":0.6603000164031982},{"timestamp":1742401740000,"open":25.078,"high":25.158,"low":25.078,"close":25.138,"volume":0.6389999985694885},{"timestamp":1742401800000,"open":25.098,"high":25.108,"low":25.088,"close":25.088,"volume":0.14910000562667847},{"timestamp":1742401860000,"open":25.088,"high":25.088,"low":25.088,"close":25.088,"volume":0.10649999976158142},{"timestamp":1742401920000,"open":25.098,"high":25.108,"low":25.098,"close":25.108,"volume":0.3407999873161316},{"timestamp":1742401980000,"open":25.108,"high":25.108,"low":25.098,"close":25.098,"volume":0.2556000053882599},{"timestamp":1742402040000,"open":25.098,"high":25.128,"low":25.098,"close":25.128,"volume":0.21299999952316284},{"timestamp":1742402100000,"open":25.128,"high":25.188,"low":25.128,"close":25.168,"volume":0.3621000051498413},{"timestamp":1742402160000,"open":25.168,"high":25.168,"low":25.168,"close":25.168,"volume":0.12780000269412994},{"timestamp":1742402220000,"open":25.168,"high":25.238,"low":25.168,"close":25.238,"volume":0.40470001101493835},{"timestamp":1742402280000,"open":25.238,"high":25.248,"low":25.218,"close":25.248,"volume":0.447299987077713},{"timestamp":1742402340000,"open":25.248,"high":25.298,"low":25.248,"close":25.258,"volume":0.3407999873161316},{"timestamp":1742402400000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":0.04259999841451645},{"timestamp":1742402460000,"open":25.248,"high":25.258,"low":25.248,"close":25.248,"volume":0.1703999936580658},{"timestamp":1742402520000,"open":25.248,"high":25.268,"low":25.248,"close":25.268,"volume":0.19169999659061432},{"timestamp":1742402580000,"open":25.268,"high":25.338,"low":25.268,"close":25.278,"volume":0.5964000225067139},{"timestamp":1742402640000,"open":25.278,"high":25.278,"low":25.268,"close":25.268,"volume":0.0851999968290329},{"timestamp":1742402700000,"open":25.268,"high":25.288,"low":25.268,"close":25.288,"volume":0.0851999968290329},{"timestamp":1742402760000,"open":25.288,"high":25.328,"low":25.288,"close":25.328,"volume":0.1703999936580658},{"timestamp":1742402820000,"open":25.338,"high":25.338,"low":25.318,"close":25.318,"volume":0.12780000269412994},{"timestamp":1742402880000,"open":25.318,"high":25.338,"low":25.318,"close":25.338,"volume":0.12780000269412994},{"timestamp":1742402940000,"open":25.348,"high":25.408,"low":25.348,"close":25.358,"volume":0.3621000051498413},{"timestamp":1742403000000,"open":25.358,"high":25.358,"low":25.358,"close":25.358,"volume":0.29820001125335693},{"timestamp":1742403060000,"open":25.368,"high":25.388,"low":25.368,"close":25.388,"volume":0.19169999659061432},{"timestamp":1742403120000,"open":25.398,"high":25.418,"low":25.398,"close":25.418,"volume":0.40470001101493835},{"timestamp":1742403180000,"open":25.348,"high":25.388,"low":25.298,"close":25.298,"volume":0.29820001125335693},{"timestamp":1742403240000,"open":25.278,"high":25.278,"low":25.278,"close":25.278,"volume":0.0851999968290329},{"timestamp":1742403300000,"open":25.278,"high":25.278,"low":25.278,"close":25.278,"volume":0.0851999968290329},{"timestamp":1742403360000,"open":25.288,"high":25.348,"low":25.288,"close":25.338,"volume":0.7242000102996826},{"timestamp":1742403420000,"open":25.338,"high":25.338,"low":25.338,"close":25.338,"volume":0.3407999873161316},{"timestamp":1742403480000,"open":25.338,"high":25.388,"low":25.318,"close":25.318,"volume":0.6389999985694885},{"timestamp":1742403540000,"open":25.328,"high":25.328,"low":25.328,"close":25.328,"volume":0.021299999207258224},{"timestamp":1742403600000,"open":25.338,"high":25.338,"low":25.278,"close":25.278,"volume":0.10649999976158142},{"timestamp":1742403660000,"open":25.278,"high":25.308,"low":25.278,"close":25.308,"volume":0.2768999934196472},{"timestamp":1742403720000,"open":25.318,"high":25.318,"low":25.278,"close":25.278,"volume":0.21299999952316284},{"timestamp":1742403780000,"open":25.278,"high":25.278,"low":25.238,"close":25.248,"volume":0.1703999936580658},{"timestamp":1742403840000,"open":25.258,"high":25.268,"low":25.258,"close":25.268,"volume":0.04259999841451645},{"timestamp":1742403900000,"open":25.258,"high":25.268,"low":25.238,"close":25.238,"volume":0.2556000053882599},{"timestamp":1742403960000,"open":25.248,"high":25.268,"low":25.248,"close":25.258,"volume":0.21299999952316284},{"timestamp":1742404020000,"open":25.278,"high":25.288,"low":25.278,"close":25.288,"volume":0.10649999976158142},{"timestamp":1742404080000,"open":25.288,"high":25.288,"low":25.288,"close":25.288,"volume":0.1703999936580658},{"timestamp":1742404140000,"open":25.298,"high":25.318,"low":25.298,"close":25.318,"volume":0.21299999952316284},{"timestamp":1742404200000,"open":25.318,"high":25.328,"low":25.298,"close":25.308,"volume":0.23430000245571136},{"timestamp":1742404260000,"open":25.318,"high":25.318,"low":25.318,"close":25.318,"volume":0.021299999207258224},{"timestamp":1742404380000,"open":25.318,"high":25.338,"low":25.318,"close":25.338,"volume":0.2768999934196472},{"timestamp":1742404440000,"open":25.328,"high":25.348,"low":25.328,"close":25.348,"volume":0.0851999968290329},{"timestamp":1742404500000,"open":25.348,"high":25.368,"low":25.348,"close":25.368,"volume":0.3621000051498413},{"timestamp":1742404560000,"open":25.368,"high":25.378,"low":25.358,"close":25.368,"volume":0.3621000051498413},{"timestamp":1742404620000,"open":25.358,"high":25.368,"low":25.358,"close":25.368,"volume":0.0851999968290329},{"timestamp":1742404680000,"open":25.388,"high":25.428,"low":25.378,"close":25.378,"volume":0.46860000491142273},{"timestamp":1742404740000,"open":25.378,"high":25.378,"low":25.378,"close":25.378,"volume":0.0851999968290329},{"timestamp":1742404860000,"open":25.348,"high":25.348,"low":25.348,"close":25.348,"volume":0.19169999659061432},{"timestamp":1742404920000,"open":25.358,"high":25.388,"low":25.358,"close":25.388,"volume":0.3407999873161316},{"timestamp":1742404980000,"open":25.388,"high":25.418,"low":25.388,"close":25.408,"volume":0.29820001125335693},{"timestamp":1742405040000,"open":25.378,"high":25.378,"low":25.308,"close":25.318,"volume":0.31949999928474426},{"timestamp":1742405100000,"open":25.298,"high":25.298,"low":25.298,"close":25.298,"volume":0.04259999841451645},{"timestamp":1742405160000,"open":25.308,"high":25.308,"low":25.308,"close":25.308,"volume":0.021299999207258224},{"timestamp":1742405220000,"open":25.308,"high":25.348,"low":25.308,"close":25.348,"volume":0.21299999952316284},{"timestamp":1742405280000,"open":25.358,"high":25.388,"low":25.358,"close":25.358,"volume":0.29820001125335693},{"timestamp":1742405340000,"open":25.358,"high":25.378,"low":25.338,"close":25.348,"volume":0.38339999318122864},{"timestamp":1742405400000,"open":25.358,"high":25.358,"low":25.358,"close":25.358,"volume":0.021299999207258224},{"timestamp":1742405460000,"open":25.338,"high":25.338,"low":25.338,"close":25.338,"volume":0.1703999936580658},{"timestamp":1742405520000,"open":25.328,"high":25.338,"low":25.328,"close":25.338,"volume":0.04259999841451645},{"timestamp":1742405580000,"open":25.348,"high":25.348,"low":25.318,"close":25.318,"volume":0.1703999936580658},{"timestamp":1742405640000,"open":25.318,"high":25.328,"low":25.318,"close":25.318,"volume":0.0851999968290329},{"timestamp":1742405760000,"open":25.318,"high":25.368,"low":25.318,"close":25.368,"volume":0.4259999990463257},{"timestamp":1742405820000,"open":25.368,"high":25.368,"low":25.338,"close":25.338,"volume":0.1703999936580658},{"timestamp":1742405880000,"open":25.338,"high":25.348,"low":25.308,"close":25.308,"volume":0.14910000562667847},{"timestamp":1742405940000,"open":25.318,"high":25.358,"low":25.318,"close":25.358,"volume":0.29820001125335693},{"timestamp":1742406000000,"open":25.368,"high":25.388,"low":25.368,"close":25.378,"volume":0.21299999952316284},{"timestamp":1742406060000,"open":25.378,"high":25.388,"low":25.378,"close":25.388,"volume":0.0851999968290329},{"timestamp":1742406180000,"open":25.378,"high":25.378,"low":25.368,"close":25.368,"volume":0.06390000134706497},{"timestamp":1742406240000,"open":25.308,"high":25.308,"low":25.298,"close":25.298,"volume":0.10649999976158142},{"timestamp":1742406300000,"open":25.298,"high":25.298,"low":25.278,"close":25.298,"volume":0.1703999936580658},{"timestamp":1742406360000,"open":25.298,"high":25.298,"low":25.298,"close":25.298,"volume":0.40470001101493835},{"timestamp":1742406420000,"open":25.298,"high":25.298,"low":25.298,"close":25.298,"volume":0.04259999841451645},{"timestamp":1742406480000,"open":25.308,"high":25.328,"low":25.308,"close":25.328,"volume":0.1703999936580658},{"timestamp":1742406540000,"open":25.338,"high":25.338,"low":25.288,"close":25.308,"volume":0.31949999928474426},{"timestamp":1742406600000,"open":25.308,"high":25.308,"low":25.288,"close":25.298,"volume":0.19169999659061432},{"timestamp":1742406660000,"open":25.288,"high":25.288,"low":25.238,"close":25.288,"volume":0.3621000051498413},{"timestamp":1742406720000,"open":25.288,"high":25.298,"low":25.288,"close":25.288,"volume":0.21299999952316284},{"timestamp":1742406780000,"open":25.258,"high":25.258,"low":25.228,"close":25.238,"volume":0.3407999873161316},{"timestamp":1742406840000,"open":25.238,"high":25.238,"low":25.208,"close":25.208,"volume":0.29820001125335693},{"timestamp":1742406900000,"open":25.218,"high":25.248,"low":25.218,"close":25.248,"volume":0.4259999990463257},{"timestamp":1742406960000,"open":25.248,"high":25.258,"low":25.228,"close":25.228,"volume":0.23430000245571136},{"timestamp":1742407020000,"open":25.228,"high":25.258,"low":25.228,"close":25.238,"volume":0.4259999990463257},{"timestamp":1742407080000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":0.10649999976158142},{"timestamp":1742407140000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":0.31949999928474426},{"timestamp":1742407200000,"open":25.268,"high":25.268,"low":25.228,"close":25.258,"volume":0.4259999990463257},{"timestamp":1742407260000,"open":25.248,"high":25.298,"low":25.248,"close":25.298,"volume":0.5964000225067139},{"timestamp":1742407320000,"open":25.278,"high":25.308,"low":25.278,"close":25.298,"volume":0.14910000562667847},{"timestamp":1742407380000,"open":25.288,"high":25.308,"low":25.278,"close":25.288,"volume":0.3621000051498413},{"timestamp":1742407440000,"open":25.298,"high":25.308,"low":25.288,"close":25.308,"volume":0.0851999968290329},{"timestamp":1742407500000,"open":25.308,"high":25.308,"low":25.308,"close":25.308,"volume":0.04259999841451645},{"timestamp":1742407560000,"open":25.298,"high":25.308,"low":25.238,"close":25.238,"volume":0.38339999318122864},{"timestamp":1742407620000,"open":25.248,"high":25.258,"low":25.208,"close":25.208,"volume":0.23430000245571136},{"timestamp":1742407680000,"open":25.208,"high":25.218,"low":25.118,"close":25.148,"volume":0.3621000051498413},{"timestamp":1742407740000,"open":25.148,"high":25.188,"low":25.148,"close":25.188,"volume":0.29820001125335693},{"timestamp":1742407800000,"open":25.198,"high":25.238,"low":25.198,"close":25.238,"volume":0.2768999934196472},{"timestamp":1742407860000,"open":25.258,"high":25.258,"low":25.228,"close":25.238,"volume":0.31949999928474426},{"timestamp":1742407980000,"open":25.228,"high":25.228,"low":25.228,"close":25.228,"volume":0.021299999207258224},{"timestamp":1742408040000,"open":25.228,"high":25.258,"low":25.228,"close":25.248,"volume":0.21299999952316284},{"timestamp":1742408100000,"open":25.258,"high":25.258,"low":25.238,"close":25.238,"volume":0.14910000562667847},{"timestamp":1742408160000,"open":25.238,"high":25.238,"low":25.238,"close":25.238,"volume":0.04259999841451645},{"timestamp":1742408220000,"open":25.238,"high":25.258,"low":25.198,"close":25.208,"volume":0.21299999952316284},{"timestamp":1742408340000,"open":25.198,"high":25.198,"low":25.188,"close":25.198,"volume":0.06390000134706497},{"timestamp":1742408400000,"open":25.178,"high":25.198,"low":25.178,"close":25.198,"volume":0.04259999841451645},{"timestamp":1742408460000,"open":25.188,"high":25.208,"low":25.168,"close":25.208,"volume":0.31949999928474426},{"timestamp":1742408520000,"open":25.208,"high":25.208,"low":25.208,"close":25.208,"volume":0.06390000134706497},{"timestamp":1742408580000,"open":25.208,"high":25.228,"low":25.208,"close":25.228,"volume":0.1703999936580658},{"timestamp":1742408640000,"open":25.228,"high":25.228,"low":25.188,"close":25.198,"volume":0.21299999952316284},{"timestamp":1742408700000,"open":25.208,"high":25.238,"low":25.208,"close":25.238,"volume":0.2556000053882599},{"timestamp":1742408760000,"open":25.228,"high":25.228,"low":25.228,"close":25.228,"volume":0.06390000134706497},{"timestamp":1742408820000,"open":25.238,"high":25.248,"low":25.238,"close":25.238,"volume":0.14910000562667847},{"timestamp":1742408880000,"open":25.218,"high":25.238,"low":25.218,"close":25.238,"volume":0.04259999841451645},{"timestamp":1742408940000,"open":25.248,"high":25.258,"low":25.248,"close":25.258,"volume":0.06390000134706497},{"timestamp":1742409000000,"open":25.248,"high":25.258,"low":25.238,"close":25.258,"volume":0.10649999976158142},{"timestamp":1742409060000,"open":25.248,"high":25.258,"low":25.248,"close":25.258,"volume":0.04259999841451645},{"timestamp":1742409120000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":0.0851999968290329},{"timestamp":1742409180000,"open":25.258,"high":25.268,"low":25.258,"close":25.268,"volume":0.06390000134706497},{"timestamp":1742409240000,"open":25.258,"high":25.268,"low":25.248,"close":25.248,"volume":0.0851999968290329},{"timestamp":1742409300000,"open":25.238,"high":25.238,"low":25.238,"close":25.238,"volume":0.021299999207258224},{"timestamp":1742409660000,"open":25.258,"high":25.258,"low":25.188,"close":25.188,"volume":0.0851999968290329},{"timestamp":1742409720000,"open":25.138,"high":25.148,"low":25.138,"close":25.138,"volume":0.14910000562667847},{"timestamp":1742409780000,"open":25.148,"high":25.148,"low":25.148,"close":25.148,"volume":0.021299999207258224},{"timestamp":1742409840000,"open":25.138,"high":25.158,"low":25.138,"close":25.158,"volume":0.14910000562667847},{"timestamp":1742409960000,"open":25.168,"high":25.168,"low":25.168,"close":25.168,"volume":0.04259999841451645},{"timestamp":1742410020000,"open":25.168,"high":25.188,"low":25.168,"close":25.178,"volume":0.2556000053882599},{"timestamp":1742410080000,"open":25.188,"high":25.188,"low":25.178,"close":25.178,"volume":0.0851999968290329},{"timestamp":1742410140000,"open":25.178,"high":25.178,"low":25.178,"close":25.178,"volume":0.021299999207258224},{"timestamp":1742410200000,"open":25.178,"high":25.218,"low":25.178,"close":25.218,"volume":0.31949999928474426},{"timestamp":1742410260000,"open":25.228,"high":25.228,"low":25.218,"close":25.218,"volume":0.04259999841451645},{"timestamp":1742410380000,"open":25.228,"high":25.238,"low":25.228,"close":25.238,"volume":0.04259999841451645},{"timestamp":1742410500000,"open":25.238,"high":25.248,"low":25.218,"close":25.218,"volume":0.12780000269412994},{"timestamp":1742410800000,"open":25.228,"high":25.258,"low":25.228,"close":25.228,"volume":0.1703999936580658},{"timestamp":1742410920000,"open":25.238,"high":25.258,"low":25.228,"close":25.228,"volume":0.3407999873161316},{"timestamp":1742410980000,"open":25.228,"high":25.228,"low":25.228,"close":25.228,"volume":0.04259999841451645},{"timestamp":1742411040000,"open":25.228,"high":25.228,"low":25.228,"close":25.228,"volume":0.0851999968290329},{"timestamp":1742411100000,"open":25.228,"high":25.248,"low":25.228,"close":25.248,"volume":0.14910000562667847},{"timestamp":1742411160000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":0.021299999207258224},{"timestamp":1742411220000,"open":25.258,"high":25.298,"low":25.258,"close":25.298,"volume":0.3407999873161316},{"timestamp":1742411280000,"open":25.298,"high":25.298,"low":25.288,"close":25.298,"volume":0.12780000269412994},{"timestamp":1742411340000,"open":25.298,"high":25.298,"low":25.298,"close":25.298,"volume":0.04259999841451645},{"timestamp":1742411400000,"open":25.308,"high":25.308,"low":25.308,"close":25.308,"volume":0.06390000134706497},{"timestamp":1742411460000,"open":25.308,"high":25.368,"low":25.308,"close":25.368,"volume":0.38339999318122864},{"timestamp":1742411520000,"open":25.368,"high":25.368,"low":25.328,"close":25.328,"volume":0.23430000245571136},{"timestamp":1742411580000,"open":25.318,"high":25.318,"low":25.298,"close":25.298,"volume":0.12780000269412994},{"timestamp":1742411640000,"open":25.308,"high":25.308,"low":25.298,"close":25.308,"volume":0.0851999968290329},{"timestamp":1742411700000,"open":25.308,"high":25.358,"low":25.308,"close":25.358,"volume":0.31949999928474426},{"timestamp":1742411760000,"open":25.348,"high":25.348,"low":25.348,"close":25.348,"volume":0.04259999841451645},{"timestamp":1742411820000,"open":25.338,"high":25.348,"low":25.338,"close":25.348,"volume":0.04259999841451645},{"timestamp":1742411940000,"open":25.358,"high":25.368,"low":25.358,"close":25.368,"volume":0.12780000269412994},{"timestamp":1742412180000,"open":25.368,"high":25.408,"low":25.368,"close":25.408,"volume":0.23430000245571136},{"timestamp":1742412240000,"open":25.408,"high":25.418,"low":25.408,"close":25.408,"volume":0.12780000269412994},{"timestamp":1742412300000,"open":25.408,"high":25.468,"low":25.408,"close":25.468,"volume":0.12780000269412994},{"timestamp":1742412360000,"open":25.458,"high":25.478,"low":25.448,"close":25.468,"volume":0.19169999659061432},{"timestamp":1742412420000,"open":25.478,"high":25.478,"low":25.448,"close":25.448,"volume":0.1703999936580658},{"timestamp":1742412480000,"open":25.428,"high":25.428,"low":25.378,"close":25.408,"volume":0.14910000562667847},{"timestamp":1742412660000,"open":25.398,"high":25.408,"low":25.398,"close":25.398,"volume":0.10649999976158142},{"timestamp":1742412720000,"open":25.388,"high":25.388,"low":25.378,"close":25.378,"volume":0.0851999968290329},{"timestamp":1742412780000,"open":25.368,"high":25.398,"low":25.368,"close":25.398,"volume":0.10649999976158142},{"timestamp":1742412840000,"open":25.408,"high":25.418,"low":25.408,"close":25.418,"volume":0.04259999841451645},{"timestamp":1742412900000,"open":25.428,"high":25.488,"low":25.428,"close":25.488,"volume":0.4259999990463257},{"timestamp":1742412960000,"open":25.468,"high":25.468,"low":25.418,"close":25.418,"volume":0.29820001125335693},{"timestamp":1742413020000,"open":25.428,"high":25.458,"low":25.428,"close":25.458,"volume":0.21299999952316284},{"timestamp":1742413080000,"open":25.458,"high":25.468,"low":25.458,"close":25.468,"volume":0.04259999841451645},{"timestamp":1742413140000,"open":25.468,"high":25.528,"low":25.468,"close":25.508,"volume":0.5964000225067139},{"timestamp":1742413200000,"open":25.518,"high":25.518,"low":25.478,"close":25.498,"volume":0.38339999318122864},{"timestamp":1742413320000,"open":25.468,"high":25.468,"low":25.418,"close":25.438,"volume":0.4259999990463257},{"timestamp":1742413380000,"open":25.428,"high":25.438,"low":25.428,"close":25.438,"volume":0.12780000269412994},{"timestamp":1742413440000,"open":25.428,"high":25.438,"low":25.418,"close":25.428,"volume":0.2768999934196472},{"timestamp":1742413500000,"open":25.418,"high":25.418,"low":25.378,"close":25.378,"volume":0.2556000053882599},{"timestamp":1742413560000,"open":25.398,"high":25.398,"low":25.308,"close":25.338,"volume":0.788100004196167},{"timestamp":1742413620000,"open":25.318,"high":25.338,"low":25.318,"close":25.328,"volume":0.4259999990463257},{"timestamp":1742413680000,"open":25.318,"high":25.328,"low":25.278,"close":25.288,"volume":0.48989999294281006},{"timestamp":1742413740000,"open":25.298,"high":25.318,"low":25.288,"close":25.318,"volume":0.23430000245571136},{"timestamp":1742413800000,"open":25.308,"high":25.348,"low":25.308,"close":25.348,"volume":0.29820001125335693},{"timestamp":1742413860000,"open":25.338,"high":25.338,"low":25.338,"close":25.338,"volume":0.04259999841451645},{"timestamp":1742413980000,"open":25.328,"high":25.338,"low":25.298,"close":25.318,"volume":0.2768999934196472},{"timestamp":1742414040000,"open":25.318,"high":25.338,"low":25.268,"close":25.318,"volume":0.2556000053882599},{"timestamp":1742414100000,"open":25.308,"high":25.318,"low":25.298,"close":25.298,"volume":0.2556000053882599},{"timestamp":1742414160000,"open":25.308,"high":25.358,"low":25.308,"close":25.358,"volume":0.23430000245571136},{"timestamp":1742414220000,"open":25.368,"high":25.378,"low":25.348,"close":25.368,"volume":0.2556000053882599},{"timestamp":1742414280000,"open":25.358,"high":25.358,"low":25.328,"close":25.338,"volume":0.19169999659061432},{"timestamp":1742414340000,"open":25.338,"high":25.338,"low":25.298,"close":25.318,"volume":0.21299999952316284}]