[{"timestamp":1742371500000,"open":25.385,"high":25.405,"low":25.385,"close":25.405,"volume":0.013819999992847443},{"timestamp":1742371560000,"open":25.382,"high":25.417,"low":25.382,"close":25.405,"volume":0.03454999998211861},{"timestamp":1742371620000,"open":25.435,"high":25.437,"low":25.422,"close":25.425,"volume":0.07601000368595123},{"timestamp":1742371680000,"open":25.426,"high":25.435,"low":25.426,"close":25.435,"volume":0.03454999998211861},{"timestamp":1742371740000,"open":25.424,"high":25.427,"low":25.424,"close":25.427,"volume":0.013819999992847443},{"timestamp":1742371800000,"open":25.466,"high":25.494,"low":25.466,"close":25.494,"volume":0.013819999992847443},{"timestamp":1742371860000,"open":25.487,"high":25.494,"low":25.464,"close":25.485,"volume":0.027639999985694885},{"timestamp":1742371920000,"open":25.474,"high":25.597,"low":25.462,"close":25.597,"volume":0.06218999996781349},{"timestamp":1742371980000,"open":25.586,"high":25.586,"low":25.586,"close":25.586,"volume":0.006909999996423721},{"timestamp":1742372040000,"open":25.586,"high":25.586,"low":25.586,"close":25.586,"volume":0.006909999996423721},{"timestamp":1742372100000,"open":25.614,"high":25.625,"low":25.614,"close":25.625,"volume":0.013819999992847443},{"timestamp":1742372460000,"open":25.644,"high":25.673,"low":25.644,"close":25.673,"volume":0.04145999997854233},{"timestamp":1742372640000,"open":25.656,"high":25.656,"low":25.643,"close":25.643,"volume":0.013819999992847443},{"timestamp":1742372820000,"open":25.659,"high":25.659,"low":25.636,"close":25.636,"volume":0.013819999992847443},{"timestamp":1742372940000,"open":25.622,"high":25.737,"low":25.622,"close":25.713,"volume":0.04836999997496605},{"timestamp":1742373000000,"open":25.703,"high":25.755,"low":25.703,"close":25.707,"volume":0.0967399999499321},{"timestamp":1742373240000,"open":25.716,"high":25.716,"low":25.716,"close":25.716,"volume":0.006909999996423721},{"timestamp":1742373360000,"open":25.705,"high":25.709,"low":25.705,"close":25.709,"volume":0.013819999992847443},{"timestamp":1742373420000,"open":25.706,"high":25.722,"low":25.706,"close":25.722,"volume":0.013819999992847443},{"timestamp":1742373480000,"open":25.725,"high":25.727,"low":25.725,"close":25.727,"volume":0.013819999992847443},{"timestamp":1742373540000,"open":25.713,"high":25.713,"low":25.613,"close":25.617,"volume":0.03454999998211861},{"timestamp":1742373600000,"open":25.633,"high":25.639,"low":25.602,"close":25.602,"volume":0.020729999989271164},{"timestamp":1742373780000,"open":25.562,"high":25.562,"low":25.562,"close":25.562,"volume":0.006909999996423721},{"timestamp":1742373900000,"open":25.597,"high":25.605,"low":25.585,"close":25.602,"volume":0.04145999997854233},{"timestamp":1742373960000,"open":25.605,"high":25.615,"low":25.605,"close":25.615,"volume":0.013819999992847443},{"timestamp":1742374080000,"open":25.607,"high":25.726,"low":25.607,"close":25.726,"volume":0.03454999998211861},{"timestamp":1742374140000,"open":25.739,"high":25.794,"low":25.739,"close":25.793,"volume":0.03454999998211861},{"timestamp":1742374200000,"open":25.806,"high":25.823,"low":25.769,"close":25.769,"volume":0.04836999997496605},{"timestamp":1742374260000,"open":25.796,"high":25.796,"low":25.714,"close":25.714,"volume":0.027639999985694885},{"timestamp":1742374560000,"open":25.714,"high":25.714,"low":25.687,"close":25.687,"volume":0.013819999992847443},{"timestamp":1742374620000,"open":25.672,"high":25.672,"low":25.632,"close":25.635,"volume":0.027639999985694885},{"timestamp":1742374740000,"open":25.655,"high":25.655,"low":25.622,"close":25.622,"volume":0.013819999992847443},{"timestamp":1742374800000,"open":25.632,"high":25.632,"low":25.584,"close":25.584,"volume":0.05527999997138977},{"timestamp":1742374860000,"open":25.592,"high":25.614,"low":25.592,"close":25.614,"volume":0.027639999985694885},{"timestamp":1742374980000,"open":25.626,"high":25.677,"low":25.626,"close":25.672,"volume":0.03454999998211861},{"timestamp":1742375040000,"open":25.664,"high":25.664,"low":25.664,"close":25.664,"volume":0.006909999996423721},{"timestamp":1742375160000,"open":25.672,"high":25.672,"low":25.672,"close":25.672,"volume":0.006909999996423721},{"timestamp":1742375220000,"open":25.667,"high":25.667,"low":25.667,"close":25.667,"volume":0.006909999996423721},{"timestamp":1742375280000,"open":25.662,"high":25.699,"low":25.662,"close":25.699,"volume":0.027639999985694885},{"timestamp":1742375520000,"open":25.687,"high":25.687,"low":25.646,"close":25.646,"volume":0.020729999989271164},{"timestamp":1742375580000,"open":25.636,"high":25.644,"low":25.632,"close":25.636,"volume":0.027639999985694885},{"timestamp":1742375700000,"open":25.655,"high":25.655,"low":25.636,"close":25.636,"volume":0.013819999992847443},{"timestamp":1742375760000,"open":25.657,"high":25.657,"low":25.633,"close":25.633,"volume":0.013819999992847443},{"timestamp":1742376300000,"open":25.622,"high":25.654,"low":25.567,"close":25.567,"volume":0.04145999997854233},{"timestamp":1742376360000,"open":25.617,"high":25.637,"low":25.617,"close":25.637,"volume":0.020729999989271164},{"timestamp":1742376600000,"open":25.644,"high":25.675,"low":25.644,"close":25.646,"volume":0.027639999985694885},{"timestamp":1742376660000,"open":25.662,"high":25.662,"low":25.662,"close":25.662,"volume":0.006909999996423721},{"timestamp":1742376720000,"open":25.663,"high":25.692,"low":25.663,"close":25.692,"volume":0.020729999989271164},{"timestamp":1742376780000,"open":25.694,"high":25.715,"low":25.675,"close":25.675,"volume":0.04836999997496605},{"timestamp":1742376840000,"open":25.655,"high":25.655,"low":25.652,"close":25.652,"volume":0.013819999992847443},{"timestamp":1742377080000,"open":25.664,"high":25.674,"low":25.664,"close":25.674,"volume":0.013819999992847443},{"timestamp":1742377140000,"open":25.673,"high":25.673,"low":25.665,"close":25.665,"volume":0.013819999992847443},{"timestamp":1742377200000,"open":25.673,"high":25.673,"low":25.673,"close":25.673,"volume":0.006909999996423721},{"timestamp":1742377260000,"open":25.679,"high":25.689,"low":25.679,"close":25.689,"volume":0.020729999989271164},{"timestamp":1742377320000,"open":25.693,"high":25.693,"low":25.693,"close":25.693,"volume":0.006909999996423721},{"timestamp":1742377440000,"open":25.689,"high":25.695,"low":25.654,"close":25.654,"volume":0.027639999985694885},{"timestamp":1742377500000,"open":25.673,"high":25.739,"low":25.673,"close":25.716,"volume":0.04145999997854233},{"timestamp":1742377620000,"open":25.714,"high":25.714,"low":25.703,"close":25.703,"volume":0.013819999992847443},{"timestamp":1742377680000,"open":25.704,"high":25.704,"low":25.703,"close":25.703,"volume":0.013819999992847443},{"timestamp":1742377740000,"open":25.716,"high":25.717,"low":25.716,"close":25.717,"volume":0.013819999992847443},{"timestamp":1742377800000,"open":25.717,"high":25.717,"low":25.706,"close":25.706,"volume":0.013819999992847443},{"timestamp":1742377860000,"open":25.719,"high":25.719,"low":25.719,"close":25.719,"volume":0.002589999930933118},{"timestamp":1742378160000,"open":25.706,"high":25.717,"low":25.682,"close":25.705,"volume":0.03454999998211861},{"timestamp":1742378280000,"open":25.682,"high":25.682,"low":25.682,"close":25.682,"volume":0.006909999996423721},{"timestamp":1742378340000,"open":25.715,"high":25.715,"low":25.702,"close":25.702,"volume":0.013819999992847443},{"timestamp":1742378400000,"open":25.709,"high":25.709,"low":25.703,"close":25.706,"volume":0.020729999989271164},{"timestamp":1742378460000,"open":25.705,"high":25.705,"low":25.705,"close":25.705,"volume":0.006909999996423721},{"timestamp":1742378520000,"open":25.704,"high":25.704,"low":25.695,"close":25.695,"volume":0.013819999992847443},{"timestamp":1742378580000,"open":25.699,"high":25.699,"low":25.693,"close":25.696,"volume":0.027639999985694885},{"timestamp":1742378640000,"open":25.693,"high":25.693,"low":25.675,"close":25.675,"volume":0.013819999992847443},{"timestamp":1742378760000,"open":25.645,"high":25.649,"low":25.645,"close":25.649,"volume":0.013819999992847443},{"timestamp":1742378820000,"open":25.676,"high":25.727,"low":25.673,"close":25.725,"volume":0.06218999996781349},{"timestamp":1742378940000,"open":25.735,"high":25.735,"low":25.717,"close":25.717,"volume":0.013819999992847443},{"timestamp":1742379120000,"open":25.739,"high":25.739,"low":25.739,"close":25.739,"volume":0.006909999996423721},{"timestamp":1742379180000,"open":25.723,"high":25.723,"low":25.715,"close":25.715,"volume":0.013819999992847443},{"timestamp":1742379300000,"open":25.683,"high":25.697,"low":25.683,"close":25.686,"volume":0.020729999989271164},{"timestamp":1742379420000,"open":25.692,"high":25.692,"low":25.692,"close":25.692,"volume":0.013819999992847443},{"timestamp":1742379660000,"open":25.705,"high":25.705,"low":25.703,"close":25.703,"volume":0.013819999992847443},{"timestamp":1742379720000,"open":25.713,"high":25.713,"low":25.713,"close":25.713,"volume":0.006909999996423721},{"timestamp":1742379840000,"open":25.705,"high":25.705,"low":25.652,"close":25.674,"volume":0.03454999998211861},{"timestamp":1742379900000,"open":25.647,"high":25.657,"low":25.647,"close":25.656,"volume":0.020729999989271164},{"timestamp":1742380140000,"open":25.666,"high":25.666,"low":25.666,"close":25.666,"volume":0.006909999996423721},{"timestamp":1742380260000,"open":25.663,"high":25.666,"low":25.662,"close":25.662,"volume":0.020729999989271164},{"timestamp":1742380620000,"open":25.697,"high":25.697,"low":25.666,"close":25.666,"volume":0.013819999992847443},{"timestamp":1742380680000,"open":25.656,"high":25.656,"low":25.656,"close":25.656,"volume":0.006909999996423721},{"timestamp":1742380920000,"open":25.659,"high":25.659,"low":25.659,"close":25.659,"volume":0.006909999996423721},{"timestamp":1742380980000,"open":25.657,"high":25.657,"low":25.649,"close":25.649,"volume":0.013819999992847443},{"timestamp":1742381040000,"open":25.645,"high":25.645,"low":25.645,"close":25.645,"volume":0.006909999996423721},{"timestamp":1742381220000,"open":25.642,"high":25.719,"low":25.642,"close":25.695,"volume":0.05527999997138977},{"timestamp":1742381340000,"open":25.715,"high":25.715,"low":25.702,"close":25.702,"volume":0.013819999992847443},{"timestamp":1742381400000,"open":25.713,"high":25.713,"low":25.707,"close":25.707,"volume":0.013819999992847443},{"timestamp":1742381520000,"open":25.695,"high":25.715,"low":25.695,"close":25.715,"volume":0.013819999992847443},{"timestamp":1742381580000,"open":25.719,"high":25.719,"low":25.706,"close":25.717,"volume":0.020729999989271164},{"timestamp":1742381700000,"open":25.719,"high":25.719,"low":25.719,"close":25.719,"volume":0.006909999996423721},{"timestamp":1742382180000,"open":25.605,"high":25.714,"low":25.605,"close":25.714,"volume":0.013819999992847443},{"timestamp":1742382660000,"open":25.686,"high":25.703,"low":25.686,"close":25.703,"volume":0.020729999989271164},{"timestamp":1742382720000,"open":25.717,"high":25.717,"low":25.683,"close":25.683,"volume":0.013819999992847443},{"timestamp":1742382780000,"open":25.714,"high":25.714,"low":25.714,"close":25.714,"volume":0.006909999996423721},{"timestamp":1742382960000,"open":25.712,"high":25.712,"low":25.709,"close":25.709,"volume":0.013819999992847443},{"timestamp":1742383020000,"open":25.704,"high":25.704,"low":25.704,"close":25.704,"volume":0.006909999996423721},{"timestamp":1742383260000,"open":25.702,"high":25.702,"low":25.702,"close":25.702,"volume":0.006909999996423721},{"timestamp":1742383440000,"open":25.707,"high":25.713,"low":25.689,"close":25.689,"volume":0.027639999985694885},{"timestamp":1742383500000,"open":25.697,"high":25.705,"low":25.697,"close":25.705,"volume":0.013819999992847443},{"timestamp":1742383560000,"open":25.719,"high":25.719,"low":25.719,"close":25.719,"volume":0.006909999996423721},{"timestamp":1742383620000,"open":25.717,"high":25.717,"low":25.717,"close":25.717,"volume":0.006909999996423721},{"timestamp":1742383680000,"open":25.727,"high":25.727,"low":25.699,"close":25.699,"volume":0.03454999998211861},{"timestamp":1742383740000,"open":25.704,"high":25.704,"low":25.704,"close":25.704,"volume":0.006909999996423721},{"timestamp":1742383980000,"open":25.713,"high":25.713,"low":25.686,"close":25.705,"volume":0.027639999985694885},{"timestamp":1742384040000,"open":25.703,"high":25.703,"low":25.703,"close":25.703,"volume":0.006909999996423721},{"timestamp":1742384400000,"open":25.715,"high":25.715,"low":25.704,"close":25.704,"volume":0.013819999992847443},{"timestamp":1742384460000,"open":25.705,"high":25.716,"low":25.705,"close":25.716,"volume":0.013819999992847443},{"timestamp":1742384520000,"open":25.693,"high":25.693,"low":25.693,"close":25.693,"volume":0.006909999996423721},{"timestamp":1742384700000,"open":25.683,"high":25.683,"low":25.683,"close":25.683,"volume":0.006909999996423721},{"timestamp":1742384760000,"open":25.696,"high":25.696,"low":25.694,"close":25.694,"volume":0.013819999992847443},{"timestamp":1742384940000,"open":25.679,"high":25.695,"low":25.663,"close":25.663,"volume":0.027639999985694885},{"timestamp":1742385000000,"open":25.687,"high":25.689,"low":25.664,"close":25.664,"volume":0.04145999997854233},{"timestamp":1742385120000,"open":25.664,"high":25.664,"low":25.657,"close":25.657,"volume":0.020729999989271164},{"timestamp":1742385360000,"open":25.624,"high":25.636,"low":25.607,"close":25.607,"volume":0.020729999989271164},{"timestamp":1742385420000,"open":25.619,"high":25.636,"low":25.619,"close":25.636,"volume":0.013819999992847443},{"timestamp":1742385600000,"open":25.625,"high":25.669,"low":25.625,"close":25.669,"volume":0.013819999992847443},{"timestamp":1742385720000,"open":25.673,"high":25.673,"low":25.647,"close":25.652,"volume":0.027639999985694885},{"timestamp":1742385780000,"open":25.635,"high":25.635,"low":25.635,"close":25.635,"volume":0.006909999996423721},{"timestamp":1742386020000,"open":25.639,"high":25.639,"low":25.614,"close":25.615,"volume":0.027639999985694885},{"timestamp":1742386080000,"open":25.639,"high":25.639,"low":25.624,"close":25.624,"volume":0.013819999992847443},{"timestamp":1742386140000,"open":25.637,"high":25.637,"low":25.607,"close":25.607,"volume":0.013819999992847443},{"timestamp":1742386320000,"open":25.586,"high":25.607,"low":25.586,"close":25.607,"volume":0.013819999992847443},{"timestamp":1742386500000,"open":25.589,"high":25.619,"low":25.589,"close":25.619,"volume":0.013819999992847443},{"timestamp":1742386560000,"open":25.595,"high":25.595,"low":25.595,"close":25.595,"volume":0.006909999996423721},{"timestamp":1742386620000,"open":25.587,"high":25.615,"low":25.587,"close":25.593,"volume":0.027639999985694885},{"timestamp":1742386680000,"open":25.587,"high":25.587,"low":25.582,"close":25.582,"volume":0.013819999992847443},{"timestamp":1742386740000,"open":25.599,"high":25.599,"low":25.597,"close":25.597,"volume":0.013819999992847443},{"timestamp":1742386800000,"open":25.586,"high":25.599,"low":25.576,"close":25.599,"volume":0.03454999998211861},{"timestamp":1742386860000,"open":25.592,"high":25.592,"low":25.547,"close":25.547,"volume":0.03454999998211861},{"timestamp":1742387160000,"open":25.554,"high":25.554,"low":25.554,"close":25.554,"volume":0.013819999992847443},{"timestamp":1742387340000,"open":25.535,"high":25.559,"low":25.522,"close":25.526,"volume":0.04145999997854233},{"timestamp":1742387400000,"open":25.523,"high":25.523,"low":25.523,"close":25.523,"volume":0.006909999996423721},{"timestamp":1742387460000,"open":25.543,"high":25.556,"low":25.543,"close":25.546,"volume":0.027639999985694885},{"timestamp":1742387520000,"open":25.572,"high":25.597,"low":25.566,"close":25.573,"volume":0.03454999998211861},{"timestamp":1742387580000,"open":25.577,"high":25.592,"low":25.577,"close":25.592,"volume":0.027639999985694885},{"timestamp":1742387760000,"open":25.603,"high":25.603,"low":25.583,"close":25.594,"volume":0.027639999985694885},{"timestamp":1742387940000,"open":25.582,"high":25.597,"low":25.582,"close":25.597,"volume":0.013819999992847443},{"timestamp":1742388000000,"open":25.583,"high":25.584,"low":25.583,"close":25.584,"volume":0.020729999989271164},{"timestamp":1742388060000,"open":25.566,"high":25.566,"low":25.556,"close":25.556,"volume":0.013819999992847443},{"timestamp":1742388120000,"open":25.554,"high":25.579,"low":25.554,"close":25.579,"volume":0.013819999992847443},{"timestamp":1742388180000,"open":25.583,"high":25.592,"low":25.583,"close":25.592,"volume":0.03454999998211861},{"timestamp":1742388240000,"open":25.613,"high":25.636,"low":25.613,"close":25.633,"volume":0.027639999985694885},{"timestamp":1742388300000,"open":25.616,"high":25.616,"low":25.616,"close":25.616,"volume":0.006909999996423721},{"timestamp":1742388360000,"open":25.609,"high":25.609,"low":25.602,"close":25.602,"volume":0.020729999989271164},{"timestamp":1742388420000,"open":25.603,"high":25.614,"low":25.602,"close":25.602,"volume":0.027639999985694885},{"timestamp":1742388480000,"open":25.635,"high":25.644,"low":25.635,"close":25.644,"volume":0.013819999992847443},{"timestamp":1742388720000,"open":25.645,"high":25.654,"low":25.645,"close":25.654,"volume":0.013819999992847443},{"timestamp":1742388840000,"open":25.617,"high":25.617,"low":25.616,"close":25.616,"volume":0.013819999992847443},{"timestamp":1742388900000,"open":25.617,"high":25.617,"low":25.616,"close":25.616,"volume":0.013819999992847443},{"timestamp":1742388960000,"open":25.607,"high":25.607,"low":25.603,"close":25.603,"volume":0.013819999992847443},{"timestamp":1742389080000,"open":25.592,"high":25.592,"low":25.582,"close":25.582,"volume":0.013819999992847443},{"timestamp":1742389140000,"open":25.562,"high":25.593,"low":25.562,"close":25.593,"volume":0.013819999992847443},{"timestamp":1742389200000,"open":25.557,"high":25.566,"low":25.544,"close":25.566,"volume":0.020729999989271164},{"timestamp":1742389260000,"open":25.575,"high":25.599,"low":25.575,"close":25.599,"volume":0.013819999992847443},{"timestamp":1742389320000,"open":25.553,"high":25.576,"low":25.553,"close":25.576,"volume":0.013819999992847443},{"timestamp":1742389380000,"open":25.555,"high":25.555,"low":25.549,"close":25.549,"volume":0.013819999992847443},{"timestamp":1742389440000,"open":25.556,"high":25.556,"low":25.532,"close":25.532,"volume":0.04145999997854233},{"timestamp":1742389500000,"open":25.559,"high":25.634,"low":25.545,"close":25.634,"volume":0.03454999998211861},{"timestamp":1742389680000,"open":25.634,"high":25.634,"low":25.634,"close":25.634,"volume":0.006909999996423721},{"timestamp":1742389920000,"open":25.636,"high":25.636,"low":25.632,"close":25.632,"volume":0.013819999992847443},{"timestamp":1742389980000,"open":25.606,"high":25.606,"low":25.606,"close":25.606,"volume":0.006909999996423721},{"timestamp":1742390040000,"open":25.604,"high":25.604,"low":25.604,"close":25.604,"volume":0.006909999996423721},{"timestamp":1742390340000,"open":25.613,"high":25.613,"low":25.606,"close":25.606,"volume":0.013819999992847443},{"timestamp":1742390460000,"open":25.604,"high":25.616,"low":25.599,"close":25.616,"volume":0.020729999989271164},{"timestamp":1742390580000,"open":25.619,"high":25.619,"low":25.619,"close":25.619,"volume":0.006909999996423721},{"timestamp":1742390760000,"open":25.613,"high":25.613,"low":25.595,"close":25.595,"volume":0.013819999992847443},{"timestamp":1742390880000,"open":25.569,"high":25.592,"low":25.569,"close":25.592,"volume":0.020729999989271164},{"timestamp":1742391000000,"open":25.589,"high":25.599,"low":25.577,"close":25.577,"volume":0.020729999989271164},{"timestamp":1742391180000,"open":25.573,"high":25.583,"low":25.562,"close":25.583,"volume":0.020729999989271164},{"timestamp":1742391360000,"open":25.582,"high":25.582,"low":25.575,"close":25.575,"volume":0.013819999992847443},{"timestamp":1742391420000,"open":25.593,"high":25.593,"low":25.593,"close":25.593,"volume":0.006909999996423721},{"timestamp":1742391660000,"open":25.582,"high":25.582,"low":25.582,"close":25.582,"volume":0.006909999996423721},{"timestamp":1742391720000,"open":25.595,"high":25.595,"low":25.595,"close":25.595,"volume":0.006909999996423721},{"timestamp":1742392020000,"open":25.587,"high":25.587,"low":25.587,"close":25.587,"volume":0.006909999996423721},{"timestamp":1742392320000,"open":25.567,"high":25.592,"low":25.567,"close":25.592,"volume":0.013819999992847443},{"timestamp":1742392440000,"open":25.584,"high":25.597,"low":25.584,"close":25.597,"volume":0.013819999992847443},{"timestamp":1742392620000,"open":25.596,"high":25.596,"low":25.582,"close":25.582,"volume":0.013819999992847443},{"timestamp":1742392860000,"open":25.583,"high":25.583,"low":25.583,"close":25.583,"volume":0.006909999996423721},{"timestamp":1742393100000,"open":25.569,"high":25.587,"low":25.569,"close":25.587,"volume":0.013819999992847443},{"timestamp":1742393220000,"open":25.585,"high":25.585,"low":25.585,"close":25.585,"volume":0.013819999992847443},{"timestamp":1742393280000,"open":25.599,"high":25.599,"low":25.599,"close":25.599,"volume":0.006909999996423721},{"timestamp":1742393460000,"open":25.615,"high":25.615,"low":25.615,"close":25.615,"volume":0.006909999996423721},{"timestamp":1742393640000,"open":25.584,"high":25.584,"low":25.584,"close":25.584,"volume":0.006909999996423721},{"timestamp":1742393940000,"open":25.602,"high":25.607,"low":25.602,"close":25.607,"volume":0.013819999992847443},{"timestamp":1742394000000,"open":25.596,"high":25.596,"low":25.596,"close":25.596,"volume":0.006909999996423721},{"timestamp":1742394300000,"open":25.599,"high":25.599,"low":25.599,"close":25.599,"volume":0.006909999996423721},{"timestamp":1742394360000,"open":25.564,"high":25.579,"low":25.542,"close":25.579,"volume":0.07601000368595123},{"timestamp":1742394420000,"open":25.559,"high":25.563,"low":25.552,"close":25.552,"volume":0.020729999989271164},{"timestamp":1742394840000,"open":25.549,"high":25.549,"low":25.529,"close":25.529,"volume":0.013819999992847443},{"timestamp":1742394900000,"open":25.544,"high":25.545,"low":25.525,"close":25.545,"volume":0.020729999989271164},{"timestamp":1742394960000,"open":25.553,"high":25.553,"low":25.553,"close":25.553,"volume":0.006909999996423721},{"timestamp":1742395020000,"open":25.549,"high":25.549,"low":25.549,"close":25.549,"volume":0.006909999996423721},{"timestamp":1742395140000,"open":25.555,"high":25.555,"low":25.532,"close":25.532,"volume":0.013819999992847443},{"timestamp":1742395320000,"open":25.519,"high":25.519,"low":25.483,"close":25.493,"volume":0.030230000615119934},{"timestamp":1742395380000,"open":25.512,"high":25.512,"low":25.489,"close":25.489,"volume":0.013819999992847443},{"timestamp":1742395500000,"open":25.512,"high":25.512,"low":25.472,"close":25.477,"volume":0.06218999996781349},{"timestamp":1742395620000,"open":25.493,"high":25.497,"low":25.475,"close":25.482,"volume":0.027639999985694885},{"timestamp":1742395680000,"open":25.495,"high":25.512,"low":25.495,"close":25.512,"volume":0.013819999992847443},{"timestamp":1742395740000,"open":25.513,"high":25.525,"low":25.513,"close":25.525,"volume":0.013819999992847443},{"timestamp":1742395800000,"open":25.543,"high":25.543,"low":25.543,"close":25.543,"volume":0.006909999996423721},{"timestamp":1742395920000,"open":25.564,"high":25.587,"low":25.564,"close":25.587,"volume":0.020729999989271164},{"timestamp":1742395980000,"open":25.585,"high":25.609,"low":25.585,"close":25.609,"volume":0.013819999992847443},{"timestamp":1742396040000,"open":25.587,"high":25.614,"low":25.587,"close":25.614,"volume":0.013819999992847443},{"timestamp":1742396100000,"open":25.587,"high":25.607,"low":25.587,"close":25.607,"volume":0.027639999985694885},{"timestamp":1742396160000,"open":25.612,"high":25.612,"low":25.612,"close":25.612,"volume":0.006909999996423721},{"timestamp":1742396280000,"open":25.587,"high":25.587,"low":25.587,"close":25.587,"volume":0.006909999996423721},{"timestamp":1742396640000,"open":25.603,"high":25.603,"low":25.603,"close":25.603,"volume":0.006909999996423721},{"timestamp":1742396760000,"open":25.619,"high":25.619,"low":25.609,"close":25.609,"volume":0.013819999992847443},{"timestamp":1742397060000,"open":25.619,"high":25.619,"low":25.619,"close":25.619,"volume":0.013819999992847443},{"timestamp":1742397180000,"open":25.606,"high":25.679,"low":25.606,"close":25.672,"volume":0.03454999998211861},{"timestamp":1742397300000,"open":25.679,"high":25.679,"low":25.662,"close":25.662,"volume":0.020729999989271164},{"timestamp":1742397540000,"open":25.677,"high":25.679,"low":25.662,"close":25.675,"volume":0.03454999998211861},{"timestamp":1742397600000,"open":25.662,"high":25.693,"low":25.662,"close":25.693,"volume":0.020729999989271164},{"timestamp":1742397720000,"open":25.666,"high":25.697,"low":25.666,"close":25.697,"volume":0.013819999992847443},{"timestamp":1742398080000,"open":25.686,"high":25.686,"low":25.674,"close":25.674,"volume":0.013819999992847443},{"timestamp":1742398320000,"open":25.699,"high":25.699,"low":25.669,"close":25.694,"volume":0.020729999989271164},{"timestamp":1742398380000,"open":25.693,"high":25.695,"low":25.693,"close":25.695,"volume":0.013819999992847443},{"timestamp":1742398440000,"open":25.716,"high":25.716,"low":25.699,"close":25.699,"volume":0.013819999992847443},{"timestamp":1742398500000,"open":25.692,"high":25.692,"low":25.692,"close":25.692,"volume":0.006909999996423721},{"timestamp":1742398560000,"open":25.675,"high":25.687,"low":25.675,"close":25.687,"volume":0.020729999989271164},{"timestamp":1742398620000,"open":25.689,"high":25.694,"low":25.689,"close":25.694,"volume":0.013819999992847443},{"timestamp":1742398680000,"open":25.704,"high":25.714,"low":25.683,"close":25.714,"volume":0.04145999997854233},{"timestamp":1742398980000,"open":25.706,"high":25.734,"low":25.702,"close":25.734,"volume":0.020729999989271164},{"timestamp":1742399400000,"open":25.756,"high":25.765,"low":25.745,"close":25.765,"volume":0.03454999998211861},{"timestamp":1742399460000,"open":25.766,"high":25.787,"low":25.764,"close":25.787,"volume":0.027639999985694885},{"timestamp":1742399580000,"open":25.816,"high":25.816,"low":25.816,"close":25.816,"volume":0.013819999992847443},{"timestamp":1742399640000,"open":25.815,"high":25.815,"low":25.815,"close":25.815,"volume":0.006909999996423721},{"timestamp":1742399700000,"open":25.814,"high":25.814,"low":25.814,"close":25.814,"volume":0.006909999996423721},{"timestamp":1742399760000,"open":25.807,"high":25.807,"low":25.807,"close":25.807,"volume":0.006909999996423721},{"timestamp":1742399880000,"open":25.814,"high":25.814,"low":25.814,"close":25.814,"volume":0.006909999996423721},{"timestamp":1742399940000,"open":25.812,"high":25.812,"low":25.779,"close":25.779,"volume":0.04836999997496605},{"timestamp":1742400180000,"open":25.779,"high":25.779,"low":25.779,"close":25.779,"volume":0.006909999996423721},{"timestamp":1742400240000,"open":25.743,"high":25.743,"low":25.724,"close":25.724,"volume":0.020729999989271164},{"timestamp":1742400300000,"open":25.729,"high":25.729,"low":25.725,"close":25.725,"volume":0.013819999992847443},{"timestamp":1742400420000,"open":25.734,"high":25.755,"low":25.734,"close":25.755,"volume":0.04836999997496605},{"timestamp":1742400480000,"open":25.746,"high":25.746,"low":25.746,"close":25.746,"volume":0.006909999996423721},{"timestamp":1742400600000,"open":25.756,"high":25.756,"low":25.756,"close":25.756,"volume":0.006909999996423721},{"timestamp":1742400780000,"open":25.736,"high":25.737,"low":25.736,"close":25.737,"volume":0.013819999992847443},{"timestamp":1742400900000,"open":25.755,"high":25.799,"low":25.755,"close":25.755,"volume":0.03454999998211861},{"timestamp":1742400960000,"open":25.774,"high":25.774,"low":25.774,"close":25.774,"volume":0.006909999996423721},{"timestamp":1742401020000,"open":25.763,"high":25.763,"low":25.763,"close":25.763,"volume":0.006909999996423721},{"timestamp":1742401080000,"open":25.747,"high":25.754,"low":25.747,"close":25.754,"volume":0.013819999992847443},{"timestamp":1742401200000,"open":25.742,"high":25.742,"low":25.742,"close":25.742,"volume":0.006909999996423721},{"timestamp":1742401260000,"open":25.733,"high":25.745,"low":25.733,"close":25.745,"volume":0.013819999992847443},{"timestamp":1742401320000,"open":25.723,"high":25.752,"low":25.723,"close":25.752,"volume":0.013819999992847443},{"timestamp":1742401380000,"open":25.732,"high":25.739,"low":25.716,"close":25.716,"volume":0.020729999989271164},{"timestamp":1742401440000,"open":25.712,"high":25.712,"low":25.703,"close":25.703,"volume":0.013819999992847443},{"timestamp":1742401500000,"open":25.725,"high":25.736,"low":25.706,"close":25.715,"volume":0.027639999985694885},{"timestamp":1742401560000,"open":25.726,"high":25.726,"low":25.726,"close":25.726,"volume":0.006909999996423721},{"timestamp":1742401620000,"open":25.706,"high":25.727,"low":25.706,"close":25.727,"volume":0.027639999985694885},{"timestamp":1742401680000,"open":25.707,"high":25.722,"low":25.707,"close":25.707,"volume":0.020729999989271164},{"timestamp":1742401740000,"open":25.713,"high":25.737,"low":25.706,"close":25.713,"volume":0.08291999995708466}]