[{"timestamp":1742391000000,"open":24.872,"high":25.012,"low":24.872,"close":24.962,"volume":0.0414000004529953},{"timestamp":1742391120000,"open":24.962,"high":24.962,"low":24.962,"close":24.962,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":25.002,"high":25.002,"low":25.002,"close":25.002,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":25.062,"high":25.062,"low":24.872,"close":24.932,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":25.092,"high":25.142,"low":25.012,"close":25.032,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":25.262,"high":25.352,"low":25.012,"close":25.352,"volume":0.14790000021457672},{"timestamp":1742391420000,"open":25.352,"high":25.362,"low":25.262,"close":25.362,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":25.362,"high":25.362,"low":25.262,"close":25.262,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":25.352,"high":25.492,"low":25.352,"close":25.402,"volume":0.14880000054836273},{"timestamp":1742391660000,"open":25.402,"high":25.412,"low":25.402,"close":25.412,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":25.412,"high":25.432,"low":25.232,"close":25.242,"volume":0.23520000278949738},{"timestamp":1742391780000,"open":25.242,"high":25.272,"low":25.242,"close":25.272,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":25.172,"high":25.242,"low":25.172,"close":25.242,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":25.312,"high":25.312,"low":25.262,"close":25.262,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":25.352,"high":25.352,"low":25.352,"close":25.352,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":25.362,"high":25.382,"low":25.352,"close":25.382,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":25.392,"high":25.402,"low":25.392,"close":25.402,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":25.422,"high":25.512,"low":25.422,"close":25.462,"volume":0.094200000166893},{"timestamp":1742392320000,"open":25.462,"high":25.602,"low":25.462,"close":25.552,"volume":0.12150000035762787},{"timestamp":1742392380000,"open":25.512,"high":25.522,"low":25.512,"close":25.512,"volume":0.093299999833107},{"timestamp":1742392440000,"open":25.512,"high":25.552,"low":25.512,"close":25.552,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":25.552,"high":25.612,"low":25.552,"close":25.612,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":25.602,"high":25.602,"low":25.552,"close":25.582,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":25.582,"high":25.672,"low":25.582,"close":25.672,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":25.652,"high":25.702,"low":25.652,"close":25.702,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":25.702,"high":25.702,"low":25.582,"close":25.582,"volume":0.03539999946951866},{"timestamp":1742392800000,"open":25.582,"high":25.652,"low":25.512,"close":25.612,"volume":0.07680000364780426},{"timestamp":1742392860000,"open":25.512,"high":25.542,"low":25.462,"close":25.492,"volume":0.260699987411499},{"timestamp":1742392920000,"open":25.492,"high":25.562,"low":25.492,"close":25.512,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":25.512,"high":25.512,"low":25.502,"close":25.502,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":25.522,"high":25.522,"low":25.502,"close":25.522,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":25.562,"high":25.562,"low":25.522,"close":25.552,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":25.552,"high":25.552,"low":25.502,"close":25.552,"volume":0.06360000371932983},{"timestamp":1742393280000,"open":25.552,"high":25.552,"low":25.502,"close":25.542,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":25.572,"high":25.592,"low":25.542,"close":25.542,"volume":0.06689999997615814},{"timestamp":1742393460000,"open":25.552,"high":25.552,"low":25.532,"close":25.552,"volume":0.08009999990463257},{"timestamp":1742393520000,"open":25.552,"high":25.552,"low":25.552,"close":25.552,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":25.532,"high":25.532,"low":25.512,"close":25.512,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":25.532,"high":25.532,"low":25.512,"close":25.512,"volume":0.027300000190734863},{"timestamp":1742393700000,"open":25.512,"high":25.512,"low":25.512,"close":25.512,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":25.512,"high":25.512,"low":25.482,"close":25.482,"volume":0.10559999942779541},{"timestamp":1742393820000,"open":25.482,"high":25.482,"low":25.462,"close":25.462,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":25.482,"high":25.492,"low":25.482,"close":25.492,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":25.462,"high":25.462,"low":25.462,"close":25.462,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":25.462,"high":25.482,"low":25.462,"close":25.472,"volume":0.11640000343322754},{"timestamp":1742394060000,"open":25.492,"high":25.502,"low":25.492,"close":25.502,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":25.542,"high":25.562,"low":25.472,"close":25.542,"volume":0.10559999942779541},{"timestamp":1742394360000,"open":25.562,"high":25.572,"low":25.542,"close":25.552,"volume":0.08190000057220459},{"timestamp":1742394420000,"open":25.512,"high":25.512,"low":25.502,"close":25.502,"volume":0.10559999942779541},{"timestamp":1742394480000,"open":25.462,"high":25.462,"low":25.392,"close":25.442,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":25.482,"high":25.492,"low":25.482,"close":25.492,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":25.492,"high":25.492,"low":25.402,"close":25.402,"volume":0.07500000298023224},{"timestamp":1742394660000,"open":25.402,"high":25.492,"low":25.402,"close":25.402,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":25.402,"high":25.502,"low":25.402,"close":25.452,"volume":0.08100000023841858},{"timestamp":1742394780000,"open":25.472,"high":25.542,"low":25.452,"close":25.502,"volume":0.186599999666214},{"timestamp":1742394840000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":25.502,"high":25.542,"low":25.502,"close":25.532,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":25.522,"high":25.522,"low":25.482,"close":25.482,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":25.482,"high":25.492,"low":25.472,"close":25.482,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":25.482,"high":25.512,"low":25.482,"close":25.502,"volume":0.10559999942779541},{"timestamp":1742395140000,"open":25.502,"high":25.502,"low":25.482,"close":25.482,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":25.482,"high":25.502,"low":25.482,"close":25.502,"volume":0.014100000262260437},{"timestamp":1742395260000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":25.512,"high":25.512,"low":25.412,"close":25.412,"volume":0.07590000331401825},{"timestamp":1742395380000,"open":25.412,"high":25.412,"low":25.412,"close":25.412,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":25.412,"high":25.412,"low":25.412,"close":25.412,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":25.412,"high":25.422,"low":25.412,"close":25.422,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":25.452,"high":25.452,"low":25.412,"close":25.412,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":25.412,"high":25.512,"low":25.412,"close":25.432,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":25.432,"high":25.502,"low":25.432,"close":25.502,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":25.502,"high":25.552,"low":25.502,"close":25.552,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":25.545,"high":25.545,"low":25.462,"close":25.462,"volume":0.061799999326467514},{"timestamp":1742396220000,"open":25.462,"high":25.462,"low":25.462,"close":25.462,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":25.482,"high":25.502,"low":25.462,"close":25.462,"volume":0.12870000302791595},{"timestamp":1742396400000,"open":25.472,"high":25.472,"low":25.462,"close":25.462,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":25.502,"high":25.512,"low":25.462,"close":25.482,"volume":0.08190000057220459},{"timestamp":1742396520000,"open":25.482,"high":25.512,"low":25.482,"close":25.512,"volume":0.07919999957084656},{"timestamp":1742396580000,"open":25.512,"high":25.512,"low":25.472,"close":25.472,"volume":0.022199999541044235},{"timestamp":1742396700000,"open":25.472,"high":25.472,"low":25.472,"close":25.472,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":25.472,"high":25.482,"low":25.452,"close":25.452,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":25.462,"high":25.462,"low":25.462,"close":25.462,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":25.462,"high":25.462,"low":25.452,"close":25.452,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":25.452,"high":25.482,"low":25.452,"close":25.452,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":25.502,"high":25.502,"low":25.452,"close":25.502,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":25.452,"high":25.472,"low":25.432,"close":25.442,"volume":0.19380000233650208},{"timestamp":1742397480000,"open":25.442,"high":25.442,"low":25.442,"close":25.442,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":25.442,"high":25.442,"low":25.442,"close":25.442,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":25.452,"high":25.462,"low":25.442,"close":25.442,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":25.432,"high":25.432,"low":25.432,"close":25.432,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":25.462,"high":25.462,"low":25.432,"close":25.432,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":25.392,"high":25.412,"low":25.372,"close":25.372,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":25.372,"high":25.372,"low":25.372,"close":25.372,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":25.372,"high":25.392,"low":25.372,"close":25.392,"volume":0.014100000262260437},{"timestamp":1742398020000,"open":25.412,"high":25.432,"low":25.412,"close":25.432,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":25.432,"high":25.432,"low":25.392,"close":25.392,"volume":0.022199999541044235},{"timestamp":1742398140000,"open":25.372,"high":25.412,"low":25.372,"close":25.412,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":25.432,"high":25.472,"low":25.412,"close":25.442,"volume":0.07680000364780426},{"timestamp":1742398500000,"open":25.442,"high":25.442,"low":25.442,"close":25.442,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":25.472,"high":25.472,"low":25.442,"close":25.442,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":25.442,"high":25.462,"low":25.442,"close":25.442,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":25.452,"high":25.472,"low":25.452,"close":25.472,"volume":0.053700000047683716},{"timestamp":1742398920000,"open":25.482,"high":25.512,"low":25.482,"close":25.512,"volume":0.0414000004529953},{"timestamp":1742399040000,"open":25.442,"high":25.482,"low":25.442,"close":25.482,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":25.482,"high":25.482,"low":25.442,"close":25.472,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":25.472,"high":25.472,"low":25.472,"close":25.472,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":25.472,"high":25.492,"low":25.472,"close":25.492,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.0008999999845400453},{"timestamp":1742399460000,"open":25.502,"high":25.502,"low":25.492,"close":25.502,"volume":0.04859999939799309},{"timestamp":1742399520000,"open":25.492,"high":25.492,"low":25.432,"close":25.452,"volume":0.10559999942779541},{"timestamp":1742399580000,"open":25.462,"high":25.462,"low":25.462,"close":25.462,"volume":0.0008999999845400453},{"timestamp":1742399640000,"open":25.472,"high":25.502,"low":25.462,"close":25.502,"volume":0.06360000371932983},{"timestamp":1742399700000,"open":25.472,"high":25.472,"low":25.472,"close":25.472,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":25.422,"high":25.422,"low":25.422,"close":25.422,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":25.472,"high":25.472,"low":25.472,"close":25.472,"volume":0.027300000190734863},{"timestamp":1742399880000,"open":25.492,"high":25.502,"low":25.492,"close":25.502,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":25.492,"high":25.492,"low":25.492,"close":25.492,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":25.522,"high":25.522,"low":25.502,"close":25.512,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":25.512,"high":25.522,"low":25.512,"close":25.522,"volume":0.0414000004529953},{"timestamp":1742400420000,"open":25.492,"high":25.502,"low":25.492,"close":25.492,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":25.492,"high":25.492,"low":25.472,"close":25.472,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":25.492,"high":25.492,"low":25.472,"close":25.472,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":25.472,"high":25.472,"low":25.472,"close":25.472,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":25.472,"high":25.472,"low":25.452,"close":25.452,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":25.442,"high":25.442,"low":25.402,"close":25.402,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":25.402,"high":25.452,"low":25.402,"close":25.412,"volume":0.04050000011920929},{"timestamp":1742400900000,"open":25.452,"high":25.452,"low":25.422,"close":25.452,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":25.422,"high":25.422,"low":25.422,"close":25.422,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":25.412,"high":25.412,"low":25.412,"close":25.412,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":25.382,"high":25.382,"low":25.362,"close":25.362,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":25.362,"high":25.362,"low":25.362,"close":25.362,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":25.362,"high":25.402,"low":25.362,"close":25.362,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":25.402,"high":25.402,"low":25.362,"close":25.362,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":25.362,"high":25.402,"low":25.362,"close":25.402,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":25.362,"high":25.362,"low":25.362,"close":25.362,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":25.362,"high":25.362,"low":25.322,"close":25.322,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":25.292,"high":25.292,"low":25.292,"close":25.292,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":25.292,"high":25.292,"low":25.242,"close":25.242,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":25.242,"high":25.242,"low":25.242,"close":25.242,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":25.242,"high":25.262,"low":25.242,"close":25.242,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":25.322,"high":25.322,"low":25.242,"close":25.242,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":25.292,"high":25.292,"low":25.292,"close":25.292,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":25.292,"high":25.292,"low":25.292,"close":25.292,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":25.292,"high":25.322,"low":25.242,"close":25.302,"volume":0.093299999833107},{"timestamp":1742402040000,"open":25.302,"high":25.362,"low":25.302,"close":25.362,"volume":0.0414000004529953},{"timestamp":1742402100000,"open":25.362,"high":25.372,"low":25.362,"close":25.362,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":25.342,"high":25.372,"low":25.342,"close":25.342,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":25.342,"high":25.342,"low":25.342,"close":25.342,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":25.312,"high":25.312,"low":25.312,"close":25.312,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":25.312,"high":25.372,"low":25.312,"close":25.352,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":25.372,"high":25.382,"low":25.332,"close":25.332,"volume":0.028200000524520874},{"timestamp":1742402580000,"open":25.332,"high":25.332,"low":25.332,"close":25.332,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":25.332,"high":25.332,"low":25.302,"close":25.332,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":25.292,"high":25.292,"low":25.292,"close":25.292,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":25.292,"high":25.292,"low":25.292,"close":25.292,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":25.342,"high":25.342,"low":25.292,"close":25.322,"volume":0.06689999997615814},{"timestamp":1742402940000,"open":25.342,"high":25.342,"low":25.342,"close":25.342,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":25.352,"high":25.362,"low":25.352,"close":25.362,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":25.362,"high":25.362,"low":25.362,"close":25.362,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":25.352,"high":25.372,"low":25.352,"close":25.372,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":25.372,"high":25.372,"low":25.372,"close":25.372,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":25.382,"high":25.392,"low":25.382,"close":25.392,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":25.392,"high":25.392,"low":25.382,"close":25.382,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":25.382,"high":25.382,"low":25.362,"close":25.362,"volume":0.04859999939799309},{"timestamp":1742403480000,"open":25.362,"high":25.362,"low":25.332,"close":25.332,"volume":0.031199999153614044},{"timestamp":1742403600000,"open":25.342,"high":25.362,"low":25.342,"close":25.362,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":25.352,"high":25.352,"low":25.352,"close":25.352,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":25.342,"high":25.342,"low":25.282,"close":25.282,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":25.302,"high":25.302,"low":25.212,"close":25.262,"volume":0.061799999326467514},{"timestamp":1742403900000,"open":25.262,"high":25.262,"low":25.252,"close":25.252,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":25.252,"high":25.262,"low":25.252,"close":25.262,"volume":0.10649999976158142},{"timestamp":1742404020000,"open":25.242,"high":25.242,"low":25.212,"close":25.212,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":25.172,"high":25.172,"low":25.142,"close":25.142,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":25.142,"high":25.142,"low":25.052,"close":25.082,"volume":0.10559999942779541},{"timestamp":1742404200000,"open":25.102,"high":25.102,"low":25.102,"close":25.102,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":25.082,"high":25.112,"low":25.082,"close":25.112,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":25.122,"high":25.122,"low":25.022,"close":25.062,"volume":0.10559999942779541},{"timestamp":1742404440000,"open":25.062,"high":25.062,"low":25.052,"close":25.052,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":24.972,"high":25.012,"low":24.972,"close":25.012,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":25.012,"high":25.012,"low":24.992,"close":24.992,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":24.992,"high":24.992,"low":24.982,"close":24.982,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":24.982,"high":24.992,"low":24.902,"close":24.952,"volume":0.10140000283718109},{"timestamp":1742404740000,"open":24.972,"high":24.982,"low":24.962,"close":24.972,"volume":0.0494999997317791},{"timestamp":1742404800000,"open":24.902,"high":25.042,"low":24.902,"close":25.042,"volume":0.08009999990463257},{"timestamp":1742404860000,"open":25.032,"high":25.032,"low":25.022,"close":25.032,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":25.022,"high":25.042,"low":25.022,"close":25.042,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":25.042,"high":25.042,"low":25.042,"close":25.042,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":25.042,"high":25.042,"low":25.022,"close":25.022,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":25.012,"high":25.022,"low":25.012,"close":25.012,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":25.032,"high":25.032,"low":25.032,"close":25.032,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":24.972,"high":25.032,"low":24.972,"close":25.032,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":25.022,"high":25.032,"low":24.972,"close":24.972,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":24.972,"high":24.992,"low":24.972,"close":24.992,"volume":0.0414000004529953},{"timestamp":1742405520000,"open":24.972,"high":24.992,"low":24.972,"close":24.992,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":25.002,"high":25.042,"low":25.002,"close":25.042,"volume":0.06689999997615814},{"timestamp":1742405700000,"open":25.022,"high":25.062,"low":25.022,"close":25.062,"volume":0.014999999664723873},{"timestamp":1742405760000,"open":25.052,"high":25.052,"low":25.052,"close":25.052,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":25.042,"high":25.072,"low":25.042,"close":25.072,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":25.062,"high":25.062,"low":25.062,"close":25.062,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":25.072,"high":25.072,"low":25.072,"close":25.072,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":25.062,"high":25.062,"low":25.062,"close":25.062,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":25.022,"high":25.032,"low":24.972,"close":24.972,"volume":0.18060000240802765},{"timestamp":1742406240000,"open":24.962,"high":24.962,"low":24.942,"close":24.942,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":24.952,"high":24.962,"low":24.952,"close":24.962,"volume":0.014100000262260437},{"timestamp":1742406360000,"open":24.942,"high":24.962,"low":24.942,"close":24.952,"volume":0.028200000524520874},{"timestamp":1742406420000,"open":24.942,"high":24.952,"low":24.902,"close":24.922,"volume":0.0414000004529953},{"timestamp":1742406480000,"open":24.912,"high":24.912,"low":24.852,"close":24.852,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":24.852,"high":24.852,"low":24.852,"close":24.852,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":24.892,"high":24.912,"low":24.892,"close":24.912,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":24.852,"high":24.942,"low":24.852,"close":24.942,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":24.942,"high":24.942,"low":24.942,"close":24.942,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":24.922,"high":24.922,"low":24.852,"close":24.902,"volume":0.04050000011920929},{"timestamp":1742406840000,"open":24.922,"high":24.942,"low":24.912,"close":24.932,"volume":0.0414000004529953},{"timestamp":1742406900000,"open":24.922,"high":24.932,"low":24.922,"close":24.922,"volume":0.04859999939799309},{"timestamp":1742406960000,"open":24.862,"high":24.912,"low":24.862,"close":24.912,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":24.862,"high":24.922,"low":24.862,"close":24.922,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":24.922,"high":24.922,"low":24.852,"close":24.852,"volume":0.07500000298023224},{"timestamp":1742407140000,"open":24.852,"high":24.852,"low":24.772,"close":24.772,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":24.772,"high":24.932,"low":24.602,"close":24.932,"volume":0.19769999384880066},{"timestamp":1742407260000,"open":24.932,"high":24.932,"low":24.772,"close":24.772,"volume":0.12780000269412994},{"timestamp":1742407320000,"open":24.822,"high":24.892,"low":24.822,"close":24.852,"volume":0.09690000116825104},{"timestamp":1742407380000,"open":24.912,"high":24.912,"low":24.852,"close":24.912,"volume":0.08190000057220459},{"timestamp":1742407440000,"open":24.882,"high":24.892,"low":24.882,"close":24.892,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":24.892,"high":24.902,"low":24.852,"close":24.872,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":24.872,"high":24.872,"low":24.842,"close":24.842,"volume":0.07919999957084656},{"timestamp":1742407620000,"open":24.862,"high":24.862,"low":24.852,"close":24.852,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":24.882,"high":24.882,"low":24.872,"close":24.882,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":24.912,"high":24.912,"low":24.882,"close":24.882,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":24.892,"high":24.892,"low":24.872,"close":24.872,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":24.902,"high":24.902,"low":24.892,"close":24.892,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":24.892,"high":24.892,"low":24.892,"close":24.892,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":24.892,"high":24.892,"low":24.842,"close":24.842,"volume":0.07980000227689743},{"timestamp":1742408040000,"open":24.852,"high":24.872,"low":24.852,"close":24.852,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":24.872,"high":24.882,"low":24.872,"close":24.882,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":24.872,"high":24.872,"low":24.872,"close":24.872,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":24.872,"high":24.872,"low":24.872,"close":24.872,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":24.892,"high":24.892,"low":24.892,"close":24.892,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":24.892,"high":24.892,"low":24.852,"close":24.882,"volume":0.09809999912977219},{"timestamp":1742408640000,"open":24.862,"high":24.892,"low":24.862,"close":24.862,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":24.872,"high":24.872,"low":24.832,"close":24.832,"volume":0.06270000338554382},{"timestamp":1742408760000,"open":24.842,"high":24.842,"low":24.842,"close":24.842,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":24.872,"high":24.872,"low":24.852,"close":24.852,"volume":0.03539999946951866},{"timestamp":1742408880000,"open":24.852,"high":24.852,"low":24.782,"close":24.782,"volume":0.17159999907016754},{"timestamp":1742408940000,"open":24.782,"high":24.782,"low":24.782,"close":24.782,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":24.782,"high":24.852,"low":24.782,"close":24.802,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":24.832,"high":24.872,"low":24.832,"close":24.872,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":24.862,"high":24.892,"low":24.862,"close":24.892,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":24.892,"high":24.892,"low":24.832,"close":24.842,"volume":0.16830000281333923},{"timestamp":1742409240000,"open":24.842,"high":24.842,"low":24.802,"close":24.842,"volume":0.1023000031709671},{"timestamp":1742409300000,"open":24.802,"high":24.872,"low":24.802,"close":24.872,"volume":0.18930000066757202},{"timestamp":1742409360000,"open":24.882,"high":24.932,"low":24.822,"close":24.822,"volume":0.1761000007390976},{"timestamp":1742409420000,"open":24.882,"high":24.882,"low":24.882,"close":24.882,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":24.882,"high":24.882,"low":24.832,"close":24.832,"volume":0.08399999886751175},{"timestamp":1742409540000,"open":24.832,"high":24.872,"low":24.802,"close":24.802,"volume":0.09000000357627869},{"timestamp":1742409600000,"open":24.882,"high":24.892,"low":24.802,"close":24.852,"volume":0.12359999865293503},{"timestamp":1742409660000,"open":24.862,"high":24.912,"low":24.862,"close":24.902,"volume":0.093299999833107},{"timestamp":1742409720000,"open":24.912,"high":24.972,"low":24.862,"close":24.942,"volume":0.10830000042915344},{"timestamp":1742409780000,"open":24.942,"high":24.962,"low":24.942,"close":24.942,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":24.942,"high":25.002,"low":24.942,"close":24.982,"volume":0.10589999705553055},{"timestamp":1742409900000,"open":24.982,"high":24.982,"low":24.982,"close":24.982,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":24.982,"high":24.982,"low":24.982,"close":24.982,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":24.972,"high":24.972,"low":24.972,"close":24.972,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":24.972,"high":24.992,"low":24.972,"close":24.992,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":25.012,"high":25.012,"low":25.012,"close":25.012,"volume":0.0008999999845400453},{"timestamp":1742410200000,"open":25.012,"high":25.042,"low":25.002,"close":25.042,"volume":0.08190000057220459},{"timestamp":1742410260000,"open":25.052,"high":25.052,"low":25.052,"close":25.052,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":25.072,"high":25.182,"low":25.072,"close":25.172,"volume":0.17550000548362732},{"timestamp":1742410380000,"open":25.192,"high":25.222,"low":25.192,"close":25.222,"volume":0.028200000524520874},{"timestamp":1742410440000,"open":25.212,"high":25.222,"low":25.212,"close":25.212,"volume":0.11879999935626984},{"timestamp":1742410500000,"open":25.222,"high":25.232,"low":25.212,"close":25.232,"volume":0.08100000023841858},{"timestamp":1742410560000,"open":25.232,"high":25.232,"low":25.202,"close":25.202,"volume":0.03539999946951866},{"timestamp":1742410620000,"open":25.212,"high":25.222,"low":25.212,"close":25.212,"volume":0.028200000524520874},{"timestamp":1742410680000,"open":25.212,"high":25.212,"low":25.192,"close":25.192,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":25.192,"high":25.192,"low":25.182,"close":25.182,"volume":0.07500000298023224},{"timestamp":1742410800000,"open":25.192,"high":25.222,"low":25.192,"close":25.222,"volume":0.09600000083446503},{"timestamp":1742410860000,"open":25.242,"high":25.252,"low":25.222,"close":25.252,"volume":0.09000000357627869},{"timestamp":1742410920000,"open":25.252,"high":25.252,"low":25.252,"close":25.252,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":25.252,"high":25.292,"low":25.252,"close":25.292,"volume":0.05550000071525574},{"timestamp":1742411040000,"open":25.292,"high":25.292,"low":25.262,"close":25.282,"volume":0.1071000024676323},{"timestamp":1742411100000,"open":25.282,"high":25.282,"low":25.272,"close":25.272,"volume":0.03539999946951866},{"timestamp":1742411160000,"open":25.272,"high":25.272,"low":25.272,"close":25.272,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":25.282,"high":25.352,"low":25.282,"close":25.352,"volume":0.11640000343322754},{"timestamp":1742411280000,"open":25.352,"high":25.362,"low":25.352,"close":25.362,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":25.362,"high":25.402,"low":25.362,"close":25.402,"volume":0.028200000524520874},{"timestamp":1742411400000,"open":25.422,"high":25.422,"low":25.402,"close":25.402,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":25.412,"high":25.422,"low":25.392,"close":25.392,"volume":0.05939999967813492},{"timestamp":1742411520000,"open":25.392,"high":25.392,"low":25.282,"close":25.392,"volume":0.08579999953508377},{"timestamp":1742411580000,"open":25.402,"high":25.412,"low":25.402,"close":25.412,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":25.422,"high":25.452,"low":25.322,"close":25.382,"volume":0.10320000350475311},{"timestamp":1742411700000,"open":25.412,"high":25.412,"low":25.322,"close":25.372,"volume":0.05460000038146973},{"timestamp":1742411760000,"open":25.392,"high":25.392,"low":25.322,"close":25.322,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":25.322,"high":25.322,"low":25.312,"close":25.312,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":25.332,"high":25.342,"low":25.332,"close":25.342,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":25.342,"high":25.352,"low":25.312,"close":25.312,"volume":0.14190000295639038},{"timestamp":1742412000000,"open":25.302,"high":25.302,"low":25.302,"close":25.302,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":25.302,"high":25.302,"low":25.292,"close":25.292,"volume":0.07500000298023224},{"timestamp":1742412120000,"open":25.292,"high":25.302,"low":25.192,"close":25.192,"volume":0.11969999969005585},{"timestamp":1742412180000,"open":25.192,"high":25.262,"low":25.162,"close":25.242,"volume":0.1347000002861023},{"timestamp":1742412240000,"open":25.252,"high":25.252,"low":25.252,"close":25.252,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":25.192,"high":25.212,"low":25.192,"close":25.212,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":25.232,"high":25.232,"low":25.172,"close":25.172,"volume":0.06780000030994415},{"timestamp":1742412420000,"open":25.172,"high":25.172,"low":25.122,"close":25.122,"volume":0.18960000574588776},{"timestamp":1742412480000,"open":25.132,"high":25.182,"low":25.062,"close":25.062,"volume":0.13619999587535858},{"timestamp":1742412540000,"open":25.052,"high":25.182,"low":25.032,"close":25.182,"volume":0.09510000050067902},{"timestamp":1742412600000,"open":25.202,"high":25.212,"low":25.192,"close":25.212,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":25.212,"high":25.212,"low":25.212,"close":25.212,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":25.222,"high":25.222,"low":25.222,"close":25.222,"volume":0.0008999999845400453},{"timestamp":1742412780000,"open":25.222,"high":25.232,"low":25.212,"close":25.222,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":25.232,"high":25.252,"low":25.232,"close":25.242,"volume":0.0414000004529953},{"timestamp":1742412900000,"open":25.242,"high":25.242,"low":25.112,"close":25.112,"volume":0.1509000062942505},{"timestamp":1742412960000,"open":25.112,"high":25.192,"low":25.112,"close":25.112,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":25.192,"high":25.212,"low":25.192,"close":25.212,"volume":0.093299999833107},{"timestamp":1742413080000,"open":25.222,"high":25.222,"low":25.202,"close":25.202,"volume":0.07500000298023224},{"timestamp":1742413140000,"open":25.202,"high":25.232,"low":25.142,"close":25.172,"volume":0.2037000060081482},{"timestamp":1742413200000,"open":25.172,"high":25.212,"low":25.172,"close":25.202,"volume":0.08669999986886978},{"timestamp":1742413260000,"open":25.212,"high":25.242,"low":25.212,"close":25.242,"volume":0.16110000014305115},{"timestamp":1742413320000,"open":25.242,"high":25.242,"low":25.232,"close":25.232,"volume":0.11879999935626984},{"timestamp":1742413380000,"open":25.232,"high":25.252,"low":25.232,"close":25.252,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":25.262,"high":25.262,"low":25.252,"close":25.262,"volume":0.04050000011920929},{"timestamp":1742413500000,"open":25.292,"high":25.322,"low":25.292,"close":25.322,"volume":0.094200000166893},{"timestamp":1742413560000,"open":25.322,"high":25.322,"low":25.302,"close":25.302,"volume":0.11550000309944153},{"timestamp":1742413620000,"open":25.302,"high":25.312,"low":25.292,"close":25.292,"volume":0.14100000262260437},{"timestamp":1742413680000,"open":25.222,"high":25.272,"low":25.212,"close":25.252,"volume":0.11550000309944153},{"timestamp":1742413740000,"open":25.262,"high":25.262,"low":25.182,"close":25.232,"volume":0.15600000321865082},{"timestamp":1742413800000,"open":25.232,"high":25.252,"low":25.192,"close":25.222,"volume":0.1923000067472458},{"timestamp":1742413860000,"open":25.222,"high":25.222,"low":25.162,"close":25.192,"volume":0.12870000302791595},{"timestamp":1742413920000,"open":25.192,"high":25.192,"low":25.172,"close":25.172,"volume":0.08820000290870667},{"timestamp":1742413980000,"open":25.152,"high":25.192,"low":25.152,"close":25.192,"volume":0.06689999997615814},{"timestamp":1742414040000,"open":25.212,"high":25.232,"low":25.202,"close":25.232,"volume":0.12330000102519989},{"timestamp":1742414100000,"open":25.252,"high":25.262,"low":25.222,"close":25.232,"volume":0.09989999979734421},{"timestamp":1742414160000,"open":25.242,"high":25.262,"low":25.242,"close":25.262,"volume":0.0828000009059906},{"timestamp":1742414220000,"open":25.272,"high":25.302,"low":25.272,"close":25.292,"volume":0.028200000524520874},{"timestamp":1742414280000,"open":25.302,"high":25.312,"low":25.282,"close":25.282,"volume":0.17309999465942383},{"timestamp":1742414340000,"open":25.292,"high":25.312,"low":25.202,"close":25.282,"volume":0.20100000500679016}]