[{"timestamp":1742342400000,"open":25.266,"high":25.27,"low":25.266,"close":25.268,"volume":89.91000366210938},{"timestamp":1742342460000,"open":25.268,"high":25.269,"low":25.267,"close":25.267,"volume":18.260000228881836},{"timestamp":1742342520000,"open":25.267,"high":25.268,"low":25.259,"close":25.261,"volume":66.2300033569336},{"timestamp":1742342580000,"open":25.261,"high":25.261,"low":25.258,"close":25.261,"volume":29.899999618530273},{"timestamp":1742342640000,"open":25.26,"high":25.266,"low":25.259,"close":25.265,"volume":18.979999542236328},{"timestamp":1742342700000,"open":25.264,"high":25.266,"low":25.264,"close":25.265,"volume":11.279999732971191},{"timestamp":1742342760000,"open":25.267,"high":25.267,"low":25.266,"close":25.266,"volume":7.510000228881836},{"timestamp":1742342820000,"open":25.267,"high":25.267,"low":25.265,"close":25.267,"volume":56.4900016784668},{"timestamp":1742342880000,"open":25.266,"high":25.268,"low":25.265,"close":25.268,"volume":20.510000228881836},{"timestamp":1742342940000,"open":25.267,"high":25.27,"low":25.264,"close":25.264,"volume":30.31999969482422},{"timestamp":1742343000000,"open":25.264,"high":25.269,"low":25.262,"close":25.267,"volume":49.20000076293945},{"timestamp":1742343060000,"open":25.268,"high":25.268,"low":25.266,"close":25.268,"volume":18.6200008392334},{"timestamp":1742343120000,"open":25.267,"high":25.267,"low":25.262,"close":25.266,"volume":45.81999969482422},{"timestamp":1742343180000,"open":25.266,"high":25.266,"low":25.258,"close":25.258,"volume":24.15999984741211},{"timestamp":1742343240000,"open":25.256,"high":25.258,"low":25.256,"close":25.258,"volume":9.84000015258789},{"timestamp":1742343300000,"open":25.257,"high":25.258,"low":25.257,"close":25.257,"volume":11.640000343322754},{"timestamp":1742343360000,"open":25.258,"high":25.258,"low":25.257,"close":25.257,"volume":14.869999885559082},{"timestamp":1742343420000,"open":25.257,"high":25.257,"low":25.255,"close":25.256,"volume":21.110000610351562},{"timestamp":1742343480000,"open":25.256,"high":25.258,"low":25.254,"close":25.258,"volume":58.66999816894531},{"timestamp":1742343540000,"open":25.259,"high":25.262,"low":25.258,"close":25.26,"volume":28.889999389648438},{"timestamp":1742343600000,"open":25.261,"high":25.262,"low":25.26,"close":25.261,"volume":11.449999809265137},{"timestamp":1742343660000,"open":25.259,"high":25.261,"low":25.258,"close":25.259,"volume":12.869999885559082},{"timestamp":1742343720000,"open":25.258,"high":25.26,"low":25.257,"close":25.258,"volume":30.979999542236328},{"timestamp":1742343780000,"open":25.257,"high":25.257,"low":25.254,"close":25.255,"volume":32.22999954223633},{"timestamp":1742343840000,"open":25.256,"high":25.258,"low":25.256,"close":25.258,"volume":49.08000183105469},{"timestamp":1742343900000,"open":25.258,"high":25.26,"low":25.257,"close":25.259,"volume":87.0199966430664},{"timestamp":1742343960000,"open":25.258,"high":25.259,"low":25.254,"close":25.254,"volume":40.4900016784668},{"timestamp":1742344020000,"open":25.254,"high":25.254,"low":25.247,"close":25.248,"volume":52.91999816894531},{"timestamp":1742344080000,"open":25.248,"high":25.252,"low":25.248,"close":25.252,"volume":42.970001220703125},{"timestamp":1742344140000,"open":25.253,"high":25.257,"low":25.253,"close":25.257,"volume":69.2699966430664},{"timestamp":1742344200000,"open":25.257,"high":25.262,"low":25.256,"close":25.262,"volume":24.520000457763672},{"timestamp":1742344260000,"open":25.261,"high":25.261,"low":25.258,"close":25.258,"volume":32.04999923706055},{"timestamp":1742344320000,"open":25.257,"high":25.259,"low":25.257,"close":25.257,"volume":30.270000457763672},{"timestamp":1742344380000,"open":25.258,"high":25.263,"low":25.257,"close":25.26,"volume":87.19000244140625},{"timestamp":1742344440000,"open":25.259,"high":25.261,"low":25.255,"close":25.257,"volume":127.79000091552734},{"timestamp":1742344500000,"open":25.256,"high":25.258,"low":25.251,"close":25.257,"volume":98.9800033569336},{"timestamp":1742344560000,"open":25.257,"high":25.265,"low":25.254,"close":25.254,"volume":46.369998931884766},{"timestamp":1742344620000,"open":25.253,"high":25.257,"low":25.252,"close":25.256,"volume":85.01000213623047},{"timestamp":1742344680000,"open":25.256,"high":25.257,"low":25.254,"close":25.256,"volume":77.20999908447266},{"timestamp":1742344740000,"open":25.257,"high":25.261,"low":25.257,"close":25.261,"volume":28.989999771118164},{"timestamp":1742344800000,"open":25.261,"high":25.263,"low":25.255,"close":25.255,"volume":46.68000030517578},{"timestamp":1742344860000,"open":25.255,"high":25.256,"low":25.252,"close":25.252,"volume":32.959999084472656},{"timestamp":1742344920000,"open":25.253,"high":25.253,"low":25.252,"close":25.253,"volume":18.100000381469727},{"timestamp":1742344980000,"open":25.251,"high":25.253,"low":25.251,"close":25.252,"volume":51.880001068115234},{"timestamp":1742345040000,"open":25.251,"high":25.252,"low":25.25,"close":25.251,"volume":29.190000534057617},{"timestamp":1742345100000,"open":25.253,"high":25.253,"low":25.251,"close":25.252,"volume":28.489999771118164},{"timestamp":1742345160000,"open":25.25,"high":25.255,"low":25.25,"close":25.255,"volume":17.360000610351562},{"timestamp":1742345220000,"open":25.255,"high":25.263,"low":25.255,"close":25.261,"volume":31.360000610351562},{"timestamp":1742345280000,"open":25.261,"high":25.261,"low":25.257,"close":25.258,"volume":66},{"timestamp":1742345340000,"open":25.26,"high":25.261,"low":25.258,"close":25.261,"volume":55.619998931884766},{"timestamp":1742345400000,"open":25.26,"high":25.263,"low":25.259,"close":25.261,"volume":49.150001525878906},{"timestamp":1742345460000,"open":25.262,"high":25.262,"low":25.26,"close":25.261,"volume":20.040000915527344},{"timestamp":1742345520000,"open":25.262,"high":25.265,"low":25.259,"close":25.265,"volume":65.37999725341797},{"timestamp":1742345580000,"open":25.265,"high":25.265,"low":25.262,"close":25.264,"volume":78.91000366210938},{"timestamp":1742345640000,"open":25.264,"high":25.266,"low":25.254,"close":25.257,"volume":158.66000366210938},{"timestamp":1742345700000,"open":25.257,"high":25.257,"low":25.253,"close":25.253,"volume":152.97000122070312},{"timestamp":1742345760000,"open":25.255,"high":25.255,"low":25.248,"close":25.25,"volume":53.939998626708984},{"timestamp":1742345820000,"open":25.25,"high":25.255,"low":25.249,"close":25.254,"volume":62.400001525878906},{"timestamp":1742345880000,"open":25.253,"high":25.254,"low":25.252,"close":25.254,"volume":39.560001373291016},{"timestamp":1742345940000,"open":25.253,"high":25.255,"low":25.252,"close":25.253,"volume":76.43000030517578},{"timestamp":1742346000000,"open":25.255,"high":25.255,"low":25.253,"close":25.254,"volume":32.93000030517578},{"timestamp":1742346060000,"open":25.254,"high":25.256,"low":25.252,"close":25.252,"volume":44.22999954223633},{"timestamp":1742346120000,"open":25.252,"high":25.253,"low":25.251,"close":25.251,"volume":49.58000183105469},{"timestamp":1742346180000,"open":25.251,"high":25.252,"low":25.249,"close":25.251,"volume":74.73999786376953},{"timestamp":1742346240000,"open":25.25,"high":25.256,"low":25.25,"close":25.254,"volume":78.87000274658203},{"timestamp":1742346300000,"open":25.254,"high":25.254,"low":25.251,"close":25.254,"volume":81.16000366210938},{"timestamp":1742346360000,"open":25.255,"high":25.258,"low":25.255,"close":25.256,"volume":85.83999633789062},{"timestamp":1742346420000,"open":25.256,"high":25.258,"low":25.255,"close":25.256,"volume":147.86000061035156},{"timestamp":1742346480000,"open":25.253,"high":25.254,"low":25.246,"close":25.247,"volume":65.11000061035156},{"timestamp":1742346540000,"open":25.248,"high":25.249,"low":25.246,"close":25.249,"volume":43.349998474121094},{"timestamp":1742346600000,"open":25.247,"high":25.249,"low":25.247,"close":25.248,"volume":35.75},{"timestamp":1742346660000,"open":25.247,"high":25.251,"low":25.247,"close":25.25,"volume":72.62000274658203},{"timestamp":1742346720000,"open":25.249,"high":25.257,"low":25.247,"close":25.256,"volume":73.12999725341797},{"timestamp":1742346780000,"open":25.257,"high":25.257,"low":25.25,"close":25.251,"volume":83.04000091552734},{"timestamp":1742346840000,"open":25.25,"high":25.255,"low":25.249,"close":25.255,"volume":178.0399932861328},{"timestamp":1742346900000,"open":25.254,"high":25.257,"low":25.254,"close":25.255,"volume":75.16999816894531},{"timestamp":1742346960000,"open":25.257,"high":25.258,"low":25.256,"close":25.256,"volume":59.540000915527344},{"timestamp":1742347020000,"open":25.257,"high":25.258,"low":25.255,"close":25.255,"volume":37.880001068115234},{"timestamp":1742347080000,"open":25.255,"high":25.257,"low":25.254,"close":25.257,"volume":49.400001525878906},{"timestamp":1742347140000,"open":25.257,"high":25.26,"low":25.256,"close":25.258,"volume":111.69999694824219},{"timestamp":1742347200000,"open":25.258,"high":25.26,"low":25.257,"close":25.258,"volume":31.809999465942383},{"timestamp":1742347260000,"open":25.26,"high":25.262,"low":25.259,"close":25.262,"volume":31.899999618530273},{"timestamp":1742347320000,"open":25.26,"high":25.262,"low":25.26,"close":25.261,"volume":16.1200008392334},{"timestamp":1742347380000,"open":25.26,"high":25.264,"low":25.258,"close":25.262,"volume":51.630001068115234},{"timestamp":1742347440000,"open":25.263,"high":25.271,"low":25.262,"close":25.27,"volume":39.38999938964844},{"timestamp":1742347500000,"open":25.269,"high":25.269,"low":25.265,"close":25.266,"volume":10.729999542236328},{"timestamp":1742347560000,"open":25.267,"high":25.27,"low":25.267,"close":25.268,"volume":13.770000457763672},{"timestamp":1742347620000,"open":25.269,"high":25.27,"low":25.268,"close":25.269,"volume":38.2400016784668},{"timestamp":1742347680000,"open":25.269,"high":25.27,"low":25.267,"close":25.268,"volume":27.950000762939453},{"timestamp":1742347740000,"open":25.268,"high":25.269,"low":25.268,"close":25.268,"volume":20.059999465942383},{"timestamp":1742347800000,"open":25.267,"high":25.268,"low":25.265,"close":25.268,"volume":86.81999969482422},{"timestamp":1742347860000,"open":25.266,"high":25.27,"low":25.265,"close":25.269,"volume":75.66000366210938},{"timestamp":1742347920000,"open":25.269,"high":25.279,"low":25.269,"close":25.274,"volume":62.33000183105469},{"timestamp":1742347980000,"open":25.275,"high":25.28,"low":25.274,"close":25.277,"volume":98.43000030517578},{"timestamp":1742348040000,"open":25.277,"high":25.28,"low":25.274,"close":25.277,"volume":105.19999694824219},{"timestamp":1742348100000,"open":25.276,"high":25.278,"low":25.275,"close":25.277,"volume":40.27000045776367},{"timestamp":1742348160000,"open":25.276,"high":25.278,"low":25.276,"close":25.277,"volume":42.11000061035156},{"timestamp":1742348220000,"open":25.278,"high":25.28,"low":25.276,"close":25.279,"volume":32.95000076293945},{"timestamp":1742348280000,"open":25.281,"high":25.284,"low":25.28,"close":25.284,"volume":92.6500015258789},{"timestamp":1742348340000,"open":25.282,"high":25.283,"low":25.28,"close":25.281,"volume":111.97000122070312},{"timestamp":1742348400000,"open":25.28,"high":25.283,"low":25.28,"close":25.281,"volume":45.31999969482422},{"timestamp":1742348460000,"open":25.282,"high":25.285,"low":25.282,"close":25.283,"volume":104.44999694824219},{"timestamp":1742348520000,"open":25.282,"high":25.283,"low":25.28,"close":25.28,"volume":35.25},{"timestamp":1742348580000,"open":25.282,"high":25.282,"low":25.28,"close":25.282,"volume":38.79999923706055},{"timestamp":1742348640000,"open":25.281,"high":25.284,"low":25.281,"close":25.282,"volume":25.549999237060547},{"timestamp":1742348700000,"open":25.282,"high":25.284,"low":25.275,"close":25.277,"volume":88.69999694824219},{"timestamp":1742348760000,"open":25.277,"high":25.279,"low":25.276,"close":25.276,"volume":48.970001220703125},{"timestamp":1742348820000,"open":25.276,"high":25.277,"low":25.275,"close":25.275,"volume":36.97999954223633},{"timestamp":1742348880000,"open":25.276,"high":25.277,"low":25.274,"close":25.274,"volume":39.06999969482422},{"timestamp":1742348940000,"open":25.274,"high":25.277,"low":25.274,"close":25.274,"volume":41.380001068115234},{"timestamp":1742349000000,"open":25.273,"high":25.275,"low":25.272,"close":25.274,"volume":52.560001373291016},{"timestamp":1742349060000,"open":25.274,"high":25.274,"low":25.268,"close":25.27,"volume":71.56999969482422},{"timestamp":1742349120000,"open":25.269,"high":25.269,"low":25.266,"close":25.268,"volume":65.87000274658203},{"timestamp":1742349180000,"open":25.266,"high":25.269,"low":25.266,"close":25.268,"volume":31.079999923706055},{"timestamp":1742349240000,"open":25.266,"high":25.268,"low":25.266,"close":25.268,"volume":52.439998626708984},{"timestamp":1742349300000,"open":25.268,"high":25.271,"low":25.267,"close":25.271,"volume":35.75},{"timestamp":1742349360000,"open":25.269,"high":25.271,"low":25.263,"close":25.267,"volume":46.0099983215332},{"timestamp":1742349420000,"open":25.267,"high":25.27,"low":25.265,"close":25.266,"volume":129.16000366210938},{"timestamp":1742349480000,"open":25.268,"high":25.27,"low":25.266,"close":25.266,"volume":95.44999694824219},{"timestamp":1742349540000,"open":25.268,"high":25.268,"low":25.264,"close":25.265,"volume":41.20000076293945},{"timestamp":1742349600000,"open":25.266,"high":25.268,"low":25.264,"close":25.264,"volume":84.2699966430664},{"timestamp":1742349660000,"open":25.265,"high":25.266,"low":25.263,"close":25.265,"volume":64.0199966430664},{"timestamp":1742349720000,"open":25.264,"high":25.267,"low":25.261,"close":25.261,"volume":80.12999725341797},{"timestamp":1742349780000,"open":25.263,"high":25.264,"low":25.256,"close":25.256,"volume":80.66000366210938},{"timestamp":1742349840000,"open":25.256,"high":25.257,"low":25.25,"close":25.25,"volume":50.54999923706055},{"timestamp":1742349900000,"open":25.251,"high":25.251,"low":25.246,"close":25.247,"volume":71.80000305175781},{"timestamp":1742349960000,"open":25.25,"high":25.257,"low":25.25,"close":25.255,"volume":98.30999755859375},{"timestamp":1742350020000,"open":25.257,"high":25.258,"low":25.252,"close":25.253,"volume":176.11000061035156},{"timestamp":1742350080000,"open":25.254,"high":25.26,"low":25.254,"close":25.257,"volume":145.38999938964844},{"timestamp":1742350140000,"open":25.257,"high":25.26,"low":25.254,"close":25.255,"volume":76.62000274658203},{"timestamp":1742350200000,"open":25.255,"high":25.255,"low":25.25,"close":25.251,"volume":99.55999755859375},{"timestamp":1742350260000,"open":25.252,"high":25.254,"low":25.252,"close":25.254,"volume":34.52000045776367},{"timestamp":1742350320000,"open":25.253,"high":25.259,"low":25.25,"close":25.259,"volume":87.33000183105469},{"timestamp":1742350380000,"open":25.258,"high":25.258,"low":25.249,"close":25.251,"volume":107.4000015258789},{"timestamp":1742350440000,"open":25.25,"high":25.252,"low":25.249,"close":25.251,"volume":79.5199966430664},{"timestamp":1742350500000,"open":25.251,"high":25.253,"low":25.249,"close":25.252,"volume":36.52000045776367},{"timestamp":1742350560000,"open":25.253,"high":25.256,"low":25.252,"close":25.254,"volume":47.5},{"timestamp":1742350620000,"open":25.253,"high":25.255,"low":25.253,"close":25.254,"volume":58.869998931884766},{"timestamp":1742350680000,"open":25.254,"high":25.255,"low":25.251,"close":25.255,"volume":27.049999237060547},{"timestamp":1742350740000,"open":25.254,"high":25.255,"low":25.253,"close":25.253,"volume":47.599998474121094},{"timestamp":1742350800000,"open":25.254,"high":25.255,"low":25.253,"close":25.254,"volume":42.41999816894531},{"timestamp":1742350860000,"open":25.256,"high":25.262,"low":25.256,"close":25.26,"volume":139.1999969482422},{"timestamp":1742350920000,"open":25.261,"high":25.261,"low":25.259,"close":25.26,"volume":30.239999771118164},{"timestamp":1742350980000,"open":25.261,"high":25.262,"low":25.26,"close":25.261,"volume":39.93000030517578},{"timestamp":1742351040000,"open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":5.010000228881836},{"timestamp":1742351100000,"open":25.261,"high":25.262,"low":25.258,"close":25.259,"volume":200.36000061035156},{"timestamp":1742351160000,"open":25.261,"high":25.262,"low":25.259,"close":25.261,"volume":61.58000183105469},{"timestamp":1742351220000,"open":25.261,"high":25.263,"low":25.261,"close":25.261,"volume":24.790000915527344},{"timestamp":1742351280000,"open":25.26,"high":25.263,"low":25.26,"close":25.262,"volume":94.68000030517578},{"timestamp":1742351340000,"open":25.262,"high":25.265,"low":25.26,"close":25.262,"volume":91.9800033569336},{"timestamp":1742351400000,"open":25.26,"high":25.261,"low":25.258,"close":25.26,"volume":239},{"timestamp":1742351460000,"open":25.259,"high":25.263,"low":25.258,"close":25.261,"volume":197.8699951171875},{"timestamp":1742351520000,"open":25.261,"high":25.264,"low":25.259,"close":25.261,"volume":105.93000030517578},{"timestamp":1742351580000,"open":25.26,"high":25.262,"low":25.258,"close":25.262,"volume":101.83000183105469},{"timestamp":1742351640000,"open":25.263,"high":25.269,"low":25.262,"close":25.266,"volume":51.869998931884766},{"timestamp":1742351700000,"open":25.267,"high":25.267,"low":25.264,"close":25.264,"volume":42.599998474121094},{"timestamp":1742351760000,"open":25.265,"high":25.266,"low":25.264,"close":25.266,"volume":58.58000183105469},{"timestamp":1742351820000,"open":25.264,"high":25.266,"low":25.263,"close":25.266,"volume":65.86000061035156},{"timestamp":1742351880000,"open":25.264,"high":25.265,"low":25.264,"close":25.265,"volume":42.70000076293945},{"timestamp":1742351940000,"open":25.264,"high":25.266,"low":25.264,"close":25.266,"volume":44.369998931884766},{"timestamp":1742352000000,"open":25.264,"high":25.265,"low":25.263,"close":25.264,"volume":32.79999923706055},{"timestamp":1742352060000,"open":25.265,"high":25.265,"low":25.26,"close":25.26,"volume":46},{"timestamp":1742352120000,"open":25.262,"high":25.263,"low":25.26,"close":25.262,"volume":32.779998779296875},{"timestamp":1742352180000,"open":25.263,"high":25.267,"low":25.263,"close":25.265,"volume":83.83999633789062},{"timestamp":1742352240000,"open":25.265,"high":25.268,"low":25.263,"close":25.266,"volume":71.54000091552734},{"timestamp":1742352300000,"open":25.267,"high":25.27,"low":25.265,"close":25.268,"volume":63.400001525878906},{"timestamp":1742352360000,"open":25.27,"high":25.273,"low":25.266,"close":25.273,"volume":121.04000091552734},{"timestamp":1742352420000,"open":25.271,"high":25.273,"low":25.27,"close":25.27,"volume":56.540000915527344},{"timestamp":1742352480000,"open":25.27,"high":25.271,"low":25.267,"close":25.269,"volume":82.58999633789062},{"timestamp":1742352540000,"open":25.268,"high":25.272,"low":25.267,"close":25.27,"volume":23.479999542236328},{"timestamp":1742352600000,"open":25.272,"high":25.273,"low":25.268,"close":25.268,"volume":89.45999908447266},{"timestamp":1742352660000,"open":25.27,"high":25.27,"low":25.268,"close":25.269,"volume":33.16999816894531},{"timestamp":1742352720000,"open":25.271,"high":25.271,"low":25.269,"close":25.271,"volume":11.4399995803833},{"timestamp":1742352780000,"open":25.27,"high":25.27,"low":25.27,"close":25.27,"volume":38.27000045776367},{"timestamp":1742352840000,"open":25.271,"high":25.272,"low":25.27,"close":25.272,"volume":18.440000534057617},{"timestamp":1742352900000,"open":25.272,"high":25.276,"low":25.27,"close":25.273,"volume":54.90999984741211},{"timestamp":1742352960000,"open":25.272,"high":25.273,"low":25.269,"close":25.269,"volume":58.4900016784668},{"timestamp":1742353020000,"open":25.271,"high":25.271,"low":25.269,"close":25.27,"volume":33.18000030517578},{"timestamp":1742353080000,"open":25.272,"high":25.274,"low":25.27,"close":25.273,"volume":70.19000244140625},{"timestamp":1742353140000,"open":25.272,"high":25.275,"low":25.271,"close":25.271,"volume":82.69000244140625},{"timestamp":1742353200000,"open":25.271,"high":25.274,"low":25.269,"close":25.27,"volume":37.029998779296875},{"timestamp":1742353260000,"open":25.27,"high":25.27,"low":25.268,"close":25.27,"volume":38.470001220703125},{"timestamp":1742353320000,"open":25.269,"high":25.27,"low":25.265,"close":25.266,"volume":94.73999786376953},{"timestamp":1742353380000,"open":25.267,"high":25.268,"low":25.266,"close":25.267,"volume":27.469999313354492},{"timestamp":1742353440000,"open":25.267,"high":25.268,"low":25.266,"close":25.267,"volume":28.190000534057617},{"timestamp":1742353500000,"open":25.266,"high":25.269,"low":25.266,"close":25.267,"volume":37.34000015258789},{"timestamp":1742353560000,"open":25.267,"high":25.268,"low":25.266,"close":25.266,"volume":61.939998626708984},{"timestamp":1742353620000,"open":25.267,"high":25.268,"low":25.265,"close":25.266,"volume":85.54000091552734},{"timestamp":1742353680000,"open":25.266,"high":25.267,"low":25.265,"close":25.267,"volume":55.900001525878906},{"timestamp":1742353740000,"open":25.266,"high":25.274,"low":25.265,"close":25.274,"volume":61.77000045776367},{"timestamp":1742353800000,"open":25.274,"high":25.275,"low":25.272,"close":25.273,"volume":19.709999084472656},{"timestamp":1742353860000,"open":25.273,"high":25.274,"low":25.272,"close":25.272,"volume":16.65999984741211},{"timestamp":1742353920000,"open":25.273,"high":25.276,"low":25.272,"close":25.272,"volume":37.11000061035156},{"timestamp":1742353980000,"open":25.274,"high":25.275,"low":25.27,"close":25.27,"volume":102.83000183105469},{"timestamp":1742354040000,"open":25.271,"high":25.271,"low":25.269,"close":25.27,"volume":48.33000183105469},{"timestamp":1742354100000,"open":25.269,"high":25.274,"low":25.269,"close":25.274,"volume":20.260000228881836},{"timestamp":1742354160000,"open":25.273,"high":25.273,"low":25.27,"close":25.273,"volume":112.22000122070312},{"timestamp":1742354220000,"open":25.274,"high":25.276,"low":25.267,"close":25.268,"volume":64.69000244140625},{"timestamp":1742354280000,"open":25.267,"high":25.269,"low":25.264,"close":25.266,"volume":195.8800048828125},{"timestamp":1742354340000,"open":25.266,"high":25.268,"low":25.266,"close":25.268,"volume":12.90999984741211},{"timestamp":1742354400000,"open":25.266,"high":25.27,"low":25.266,"close":25.27,"volume":53.91999816894531},{"timestamp":1742354460000,"open":25.27,"high":25.271,"low":25.266,"close":25.268,"volume":128.25},{"timestamp":1742354520000,"open":25.267,"high":25.267,"low":25.261,"close":25.262,"volume":47.130001068115234},{"timestamp":1742354580000,"open":25.26,"high":25.264,"low":25.259,"close":25.263,"volume":45.79999923706055},{"timestamp":1742354640000,"open":25.262,"high":25.264,"low":25.262,"close":25.264,"volume":5.840000152587891},{"timestamp":1742354700000,"open":25.261,"high":25.262,"low":25.261,"close":25.262,"volume":12.760000228881836},{"timestamp":1742354760000,"open":25.262,"high":25.264,"low":25.258,"close":25.26,"volume":86.9000015258789},{"timestamp":1742354820000,"open":25.261,"high":25.263,"low":25.26,"close":25.261,"volume":71.33000183105469},{"timestamp":1742354880000,"open":25.261,"high":25.261,"low":25.259,"close":25.26,"volume":54.36000061035156},{"timestamp":1742354940000,"open":25.258,"high":25.259,"low":25.257,"close":25.258,"volume":66.37999725341797},{"timestamp":1742355000000,"open":25.259,"high":25.26,"low":25.258,"close":25.259,"volume":50.09000015258789},{"timestamp":1742355060000,"open":25.26,"high":25.26,"low":25.258,"close":25.259,"volume":42.25},{"timestamp":1742355120000,"open":25.259,"high":25.261,"low":25.258,"close":25.26,"volume":26.479999542236328},{"timestamp":1742355180000,"open":25.259,"high":25.26,"low":25.258,"close":25.258,"volume":34.68000030517578},{"timestamp":1742355240000,"open":25.259,"high":25.259,"low":25.258,"close":25.259,"volume":11.4399995803833},{"timestamp":1742355300000,"open":25.258,"high":25.263,"low":25.258,"close":25.261,"volume":28.59000015258789},{"timestamp":1742355360000,"open":25.26,"high":25.261,"low":25.258,"close":25.259,"volume":16.3799991607666},{"timestamp":1742355420000,"open":25.258,"high":25.259,"low":25.258,"close":25.258,"volume":5.429999828338623},{"timestamp":1742355480000,"open":25.258,"high":25.258,"low":25.257,"close":25.258,"volume":19.969999313354492},{"timestamp":1742355540000,"open":25.257,"high":25.259,"low":25.256,"close":25.259,"volume":69.41999816894531},{"timestamp":1742355600000,"open":25.257,"high":25.259,"low":25.255,"close":25.257,"volume":31.440000534057617},{"timestamp":1742355660000,"open":25.258,"high":25.259,"low":25.255,"close":25.257,"volume":54.209999084472656},{"timestamp":1742355720000,"open":25.257,"high":25.258,"low":25.255,"close":25.258,"volume":24.489999771118164},{"timestamp":1742355780000,"open":25.258,"high":25.263,"low":25.258,"close":25.261,"volume":63.16999816894531},{"timestamp":1742355840000,"open":25.262,"high":25.263,"low":25.261,"close":25.261,"volume":11.630000114440918},{"timestamp":1742355900000,"open":25.261,"high":25.263,"low":25.261,"close":25.261,"volume":27.600000381469727},{"timestamp":1742355960000,"open":25.258,"high":25.26,"low":25.257,"close":25.26,"volume":30.799999237060547},{"timestamp":1742356020000,"open":25.259,"high":25.261,"low":25.258,"close":25.26,"volume":74.04000091552734},{"timestamp":1742356080000,"open":25.26,"high":25.261,"low":25.256,"close":25.257,"volume":71.08000183105469},{"timestamp":1742356140000,"open":25.257,"high":25.258,"low":25.255,"close":25.255,"volume":71.12000274658203},{"timestamp":1742356200000,"open":25.256,"high":25.258,"low":25.256,"close":25.257,"volume":25.770000457763672},{"timestamp":1742356260000,"open":25.258,"high":25.258,"low":25.256,"close":25.257,"volume":22.010000228881836},{"timestamp":1742356320000,"open":25.257,"high":25.259,"low":25.253,"close":25.254,"volume":52.2599983215332},{"timestamp":1742356380000,"open":25.254,"high":25.254,"low":25.25,"close":25.251,"volume":28.100000381469727},{"timestamp":1742356440000,"open":25.252,"high":25.253,"low":25.248,"close":25.253,"volume":87.05999755859375},{"timestamp":1742356500000,"open":25.254,"high":25.254,"low":25.251,"close":25.252,"volume":29.3700008392334},{"timestamp":1742356560000,"open":25.252,"high":25.254,"low":25.251,"close":25.252,"volume":70.80999755859375},{"timestamp":1742356620000,"open":25.253,"high":25.255,"low":25.251,"close":25.255,"volume":95.94000244140625},{"timestamp":1742356680000,"open":25.253,"high":25.253,"low":25.251,"close":25.251,"volume":58.310001373291016},{"timestamp":1742356740000,"open":25.251,"high":25.254,"low":25.25,"close":25.254,"volume":76.86000061035156},{"timestamp":1742356800000,"open":25.252,"high":25.259,"low":25.251,"close":25.259,"volume":64.58999633789062},{"timestamp":1742356860000,"open":25.257,"high":25.259,"low":25.255,"close":25.259,"volume":112.19000244140625},{"timestamp":1742356920000,"open":25.259,"high":25.261,"low":25.258,"close":25.261,"volume":30.780000686645508},{"timestamp":1742356980000,"open":25.26,"high":25.26,"low":25.257,"close":25.257,"volume":30.969999313354492},{"timestamp":1742357040000,"open":25.256,"high":25.257,"low":25.255,"close":25.256,"volume":24.600000381469727},{"timestamp":1742357100000,"open":25.255,"high":25.258,"low":25.254,"close":25.258,"volume":12.699999809265137},{"timestamp":1742357160000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":4.119999885559082},{"timestamp":1742357220000,"open":25.258,"high":25.258,"low":25.258,"close":25.258,"volume":6.090000152587891},{"timestamp":1742357280000,"open":25.259,"high":25.259,"low":25.254,"close":25.254,"volume":27.459999084472656},{"timestamp":1742357340000,"open":25.255,"high":25.257,"low":25.254,"close":25.256,"volume":15.039999961853027},{"timestamp":1742357400000,"open":25.253,"high":25.254,"low":25.249,"close":25.249,"volume":19.489999771118164},{"timestamp":1742357460000,"open":25.248,"high":25.25,"low":25.244,"close":25.246,"volume":28.469999313354492},{"timestamp":1742357520000,"open":25.245,"high":25.248,"low":25.243,"close":25.247,"volume":85.70999908447266},{"timestamp":1742357580000,"open":25.248,"high":25.249,"low":25.246,"close":25.248,"volume":58.7599983215332},{"timestamp":1742357640000,"open":25.249,"high":25.25,"low":25.247,"close":25.247,"volume":34.20000076293945},{"timestamp":1742357700000,"open":25.247,"high":25.248,"low":25.245,"close":25.246,"volume":43.0099983215332},{"timestamp":1742357760000,"open":25.247,"high":25.249,"low":25.245,"close":25.247,"volume":41.09000015258789},{"timestamp":1742357820000,"open":25.247,"high":25.249,"low":25.246,"close":25.249,"volume":73.04000091552734},{"timestamp":1742357880000,"open":25.25,"high":25.252,"low":25.25,"close":25.251,"volume":13.430000305175781},{"timestamp":1742357940000,"open":25.25,"high":25.252,"low":25.25,"close":25.25,"volume":40.459999084472656},{"timestamp":1742358000000,"open":25.25,"high":25.253,"low":25.25,"close":25.251,"volume":34.7400016784668},{"timestamp":1742358060000,"open":25.251,"high":25.252,"low":25.25,"close":25.251,"volume":15.920000076293945},{"timestamp":1742358120000,"open":25.252,"high":25.252,"low":25.25,"close":25.25,"volume":41.540000915527344},{"timestamp":1742358180000,"open":25.252,"high":25.252,"low":25.247,"close":25.247,"volume":43.72999954223633},{"timestamp":1742358240000,"open":25.246,"high":25.252,"low":25.246,"close":25.251,"volume":68.58000183105469},{"timestamp":1742358300000,"open":25.252,"high":25.253,"low":25.251,"close":25.253,"volume":25.059999465942383},{"timestamp":1742358360000,"open":25.251,"high":25.252,"low":25.25,"close":25.252,"volume":19.860000610351562},{"timestamp":1742358420000,"open":25.251,"high":25.252,"low":25.248,"close":25.25,"volume":69.9800033569336},{"timestamp":1742358480000,"open":25.248,"high":25.249,"low":25.247,"close":25.249,"volume":18.43000030517578},{"timestamp":1742358540000,"open":25.25,"high":25.251,"low":25.247,"close":25.25,"volume":66.05000305175781},{"timestamp":1742358600000,"open":25.25,"high":25.253,"low":25.249,"close":25.252,"volume":49.38999938964844},{"timestamp":1742358660000,"open":25.252,"high":25.254,"low":25.251,"close":25.251,"volume":118.52999877929688},{"timestamp":1742358720000,"open":25.253,"high":25.255,"low":25.251,"close":25.255,"volume":25.139999389648438},{"timestamp":1742358780000,"open":25.256,"high":25.257,"low":25.253,"close":25.254,"volume":8.760000228881836},{"timestamp":1742358840000,"open":25.253,"high":25.253,"low":25.25,"close":25.25,"volume":10.5600004196167},{"timestamp":1742358900000,"open":25.251,"high":25.251,"low":25.249,"close":25.25,"volume":23.15999984741211},{"timestamp":1742358960000,"open":25.249,"high":25.252,"low":25.249,"close":25.25,"volume":40.630001068115234},{"timestamp":1742359020000,"open":25.25,"high":25.252,"low":25.25,"close":25.25,"volume":41.040000915527344},{"timestamp":1742359080000,"open":25.252,"high":25.252,"low":25.25,"close":25.25,"volume":15.380000114440918},{"timestamp":1742359140000,"open":25.252,"high":25.255,"low":25.251,"close":25.254,"volume":47.27000045776367},{"timestamp":1742359200000,"open":25.254,"high":25.254,"low":25.252,"close":25.252,"volume":34.119998931884766},{"timestamp":1742359260000,"open":25.253,"high":25.255,"low":25.25,"close":25.254,"volume":26.139999389648438},{"timestamp":1742359320000,"open":25.253,"high":25.254,"low":25.252,"close":25.253,"volume":45.130001068115234},{"timestamp":1742359380000,"open":25.255,"high":25.255,"low":25.254,"close":25.255,"volume":30.25},{"timestamp":1742359440000,"open":25.254,"high":25.258,"low":25.254,"close":25.258,"volume":38.77000045776367},{"timestamp":1742359500000,"open":25.257,"high":25.258,"low":25.257,"close":25.258,"volume":11.800000190734863},{"timestamp":1742359560000,"open":25.256,"high":25.258,"low":25.256,"close":25.257,"volume":51.619998931884766},{"timestamp":1742359620000,"open":25.256,"high":25.256,"low":25.255,"close":25.256,"volume":11.470000267028809},{"timestamp":1742359680000,"open":25.257,"high":25.257,"low":25.254,"close":25.254,"volume":39.40999984741211},{"timestamp":1742359740000,"open":25.254,"high":25.255,"low":25.253,"close":25.253,"volume":52.790000915527344},{"timestamp":1742359800000,"open":25.252,"high":25.253,"low":25.251,"close":25.251,"volume":25.399999618530273},{"timestamp":1742359860000,"open":25.249,"high":25.249,"low":25.249,"close":25.249,"volume":2.1500000953674316},{"timestamp":1742359920000,"open":25.25,"high":25.251,"low":25.247,"close":25.249,"volume":20.040000915527344},{"timestamp":1742359980000,"open":25.248,"high":25.248,"low":25.245,"close":25.246,"volume":30.280000686645508},{"timestamp":1742360040000,"open":25.248,"high":25.249,"low":25.247,"close":25.248,"volume":29.389999389648438},{"timestamp":1742360100000,"open":25.248,"high":25.248,"low":25.247,"close":25.247,"volume":5.079999923706055},{"timestamp":1742360160000,"open":25.249,"high":25.249,"low":25.243,"close":25.244,"volume":32.08000183105469},{"timestamp":1742360220000,"open":25.247,"high":25.251,"low":25.246,"close":25.248,"volume":71.8499984741211},{"timestamp":1742360280000,"open":25.249,"high":25.25,"low":25.246,"close":25.246,"volume":46.869998931884766},{"timestamp":1742360340000,"open":25.244,"high":25.245,"low":25.242,"close":25.242,"volume":65.51000213623047},{"timestamp":1742360400000,"open":25.24,"high":25.244,"low":25.24,"close":25.244,"volume":27.93000030517578},{"timestamp":1742360460000,"open":25.244,"high":25.246,"low":25.239,"close":25.24,"volume":73.31999969482422},{"timestamp":1742360520000,"open":25.238,"high":25.243,"low":25.238,"close":25.243,"volume":42.599998474121094},{"timestamp":1742360580000,"open":25.244,"high":25.245,"low":25.243,"close":25.243,"volume":133.6199951171875},{"timestamp":1742360640000,"open":25.243,"high":25.246,"low":25.243,"close":25.245,"volume":51.7400016784668},{"timestamp":1742360700000,"open":25.244,"high":25.248,"low":25.242,"close":25.244,"volume":47.40999984741211},{"timestamp":1742360760000,"open":25.244,"high":25.247,"low":25.244,"close":25.247,"volume":22.969999313354492},{"timestamp":1742360820000,"open":25.249,"high":25.249,"low":25.245,"close":25.245,"volume":50.84000015258789},{"timestamp":1742360880000,"open":25.245,"high":25.249,"low":25.243,"close":25.248,"volume":48.459999084472656},{"timestamp":1742360940000,"open":25.249,"high":25.251,"low":25.248,"close":25.251,"volume":99.91000366210938},{"timestamp":1742361000000,"open":25.251,"high":25.253,"low":25.249,"close":25.251,"volume":39.380001068115234},{"timestamp":1742361060000,"open":25.251,"high":25.251,"low":25.247,"close":25.249,"volume":195.49000549316406},{"timestamp":1742361120000,"open":25.249,"high":25.251,"low":25.245,"close":25.246,"volume":52.970001220703125},{"timestamp":1742361180000,"open":25.245,"high":25.248,"low":25.243,"close":25.248,"volume":104.63999938964844},{"timestamp":1742361240000,"open":25.247,"high":25.248,"low":25.24,"close":25.24,"volume":40.36000061035156},{"timestamp":1742361300000,"open":25.24,"high":25.245,"low":25.24,"close":25.244,"volume":46.68000030517578},{"timestamp":1742361360000,"open":25.244,"high":25.246,"low":25.243,"close":25.245,"volume":93.63999938964844},{"timestamp":1742361420000,"open":25.245,"high":25.246,"low":25.244,"close":25.246,"volume":46.529998779296875},{"timestamp":1742361480000,"open":25.247,"high":25.247,"low":25.244,"close":25.245,"volume":32.04999923706055},{"timestamp":1742361540000,"open":25.247,"high":25.247,"low":25.24,"close":25.241,"volume":40.81999969482422},{"timestamp":1742361600000,"open":25.243,"high":25.243,"low":25.241,"close":25.241,"volume":70.4800033569336},{"timestamp":1742361660000,"open":25.242,"high":25.242,"low":25.24,"close":25.24,"volume":22.209999084472656},{"timestamp":1742361720000,"open":25.241,"high":25.242,"low":25.241,"close":25.242,"volume":72.80000305175781},{"timestamp":1742361780000,"open":25.241,"high":25.242,"low":25.239,"close":25.239,"volume":31.420000076293945},{"timestamp":1742361840000,"open":25.238,"high":25.243,"low":25.238,"close":25.241,"volume":26.81999969482422},{"timestamp":1742361900000,"open":25.242,"high":25.242,"low":25.238,"close":25.239,"volume":62.97999954223633},{"timestamp":1742361960000,"open":25.237,"high":25.241,"low":25.237,"close":25.241,"volume":29.100000381469727},{"timestamp":1742362020000,"open":25.242,"high":25.242,"low":25.24,"close":25.24,"volume":8.25},{"timestamp":1742362080000,"open":25.242,"high":25.244,"low":25.241,"close":25.242,"volume":49.959999084472656},{"timestamp":1742362140000,"open":25.243,"high":25.245,"low":25.242,"close":25.244,"volume":35.790000915527344},{"timestamp":1742362200000,"open":25.244,"high":25.245,"low":25.242,"close":25.243,"volume":49.88999938964844},{"timestamp":1742362260000,"open":25.243,"high":25.243,"low":25.241,"close":25.243,"volume":17.6299991607666},{"timestamp":1742362320000,"open":25.242,"high":25.244,"low":25.241,"close":25.243,"volume":26.40999984741211},{"timestamp":1742362380000,"open":25.242,"high":25.242,"low":25.24,"close":25.24,"volume":21.43000030517578},{"timestamp":1742362440000,"open":25.241,"high":25.241,"low":25.236,"close":25.237,"volume":26.600000381469727},{"timestamp":1742362500000,"open":25.239,"high":25.239,"low":25.235,"close":25.237,"volume":43.25},{"timestamp":1742362560000,"open":25.235,"high":25.235,"low":25.232,"close":25.233,"volume":57.90999984741211},{"timestamp":1742362620000,"open":25.235,"high":25.236,"low":25.234,"close":25.235,"volume":49.08000183105469},{"timestamp":1742362680000,"open":25.235,"high":25.238,"low":25.234,"close":25.238,"volume":26.260000228881836},{"timestamp":1742362740000,"open":25.238,"high":25.241,"low":25.238,"close":25.24,"volume":51.099998474121094},{"timestamp":1742362800000,"open":25.238,"high":25.24,"low":25.236,"close":25.237,"volume":57.560001373291016},{"timestamp":1742362860000,"open":25.237,"high":25.237,"low":25.235,"close":25.236,"volume":44.59000015258789},{"timestamp":1742362920000,"open":25.236,"high":25.237,"low":25.235,"close":25.237,"volume":19.18000030517578},{"timestamp":1742362980000,"open":25.237,"high":25.239,"low":25.236,"close":25.237,"volume":33.47999954223633},{"timestamp":1742363040000,"open":25.239,"high":25.239,"low":25.234,"close":25.234,"volume":29.899999618530273},{"timestamp":1742363100000,"open":25.235,"high":25.235,"low":25.232,"close":25.233,"volume":31.350000381469727},{"timestamp":1742363160000,"open":25.234,"high":25.235,"low":25.233,"close":25.234,"volume":41.369998931884766},{"timestamp":1742363220000,"open":25.234,"high":25.234,"low":25.232,"close":25.233,"volume":50.36000061035156},{"timestamp":1742363280000,"open":25.232,"high":25.234,"low":25.232,"close":25.232,"volume":18.610000610351562},{"timestamp":1742363340000,"open":25.231,"high":25.234,"low":25.231,"close":25.234,"volume":67.02999877929688},{"timestamp":1742363400000,"open":25.234,"high":25.237,"low":25.233,"close":25.237,"volume":69.01000213623047},{"timestamp":1742363460000,"open":25.237,"high":25.237,"low":25.233,"close":25.234,"volume":66.94000244140625},{"timestamp":1742363520000,"open":25.233,"high":25.234,"low":25.229,"close":25.23,"volume":104.05999755859375},{"timestamp":1742363580000,"open":25.232,"high":25.233,"low":25.229,"close":25.23,"volume":46.029998779296875},{"timestamp":1742363640000,"open":25.231,"high":25.235,"low":25.231,"close":25.233,"volume":43.119998931884766},{"timestamp":1742363700000,"open":25.235,"high":25.236,"low":25.231,"close":25.231,"volume":66.16000366210938},{"timestamp":1742363760000,"open":25.232,"high":25.233,"low":25.231,"close":25.232,"volume":42.40999984741211},{"timestamp":1742363820000,"open":25.232,"high":25.232,"low":25.229,"close":25.231,"volume":132.3699951171875},{"timestamp":1742363880000,"open":25.232,"high":25.234,"low":25.231,"close":25.233,"volume":74.2699966430664},{"timestamp":1742363940000,"open":25.233,"high":25.234,"low":25.229,"close":25.232,"volume":93.70999908447266},{"timestamp":1742364000000,"open":25.232,"high":25.234,"low":25.231,"close":25.232,"volume":89.7300033569336},{"timestamp":1742364060000,"open":25.232,"high":25.234,"low":25.232,"close":25.233,"volume":103.41999816894531},{"timestamp":1742364120000,"open":25.233,"high":25.234,"low":25.231,"close":25.231,"volume":139.5800018310547},{"timestamp":1742364180000,"open":25.231,"high":25.233,"low":25.23,"close":25.23,"volume":42.95000076293945},{"timestamp":1742364240000,"open":25.231,"high":25.234,"low":25.23,"close":25.234,"volume":93.9000015258789},{"timestamp":1742364300000,"open":25.234,"high":25.234,"low":25.23,"close":25.23,"volume":48.33000183105469},{"timestamp":1742364360000,"open":25.233,"high":25.234,"low":25.23,"close":25.234,"volume":36.84000015258789},{"timestamp":1742364420000,"open":25.232,"high":25.232,"low":25.229,"close":25.231,"volume":59.02000045776367},{"timestamp":1742364480000,"open":25.229,"high":25.231,"low":25.229,"close":25.23,"volume":37.31999969482422},{"timestamp":1742364540000,"open":25.229,"high":25.23,"low":25.229,"close":25.23,"volume":30.59000015258789},{"timestamp":1742364600000,"open":25.228,"high":25.231,"low":25.226,"close":25.231,"volume":63.58000183105469},{"timestamp":1742364660000,"open":25.231,"high":25.231,"low":25.229,"close":25.23,"volume":37.83000183105469},{"timestamp":1742364720000,"open":25.229,"high":25.231,"low":25.228,"close":25.23,"volume":45.279998779296875},{"timestamp":1742364780000,"open":25.233,"high":25.237,"low":25.233,"close":25.236,"volume":23.5},{"timestamp":1742364840000,"open":25.236,"high":25.236,"low":25.227,"close":25.232,"volume":149.25},{"timestamp":1742364900000,"open":25.234,"high":25.235,"low":25.229,"close":25.229,"volume":58.459999084472656},{"timestamp":1742364960000,"open":25.228,"high":25.23,"low":25.228,"close":25.23,"volume":8.770000457763672},{"timestamp":1742365020000,"open":25.23,"high":25.231,"low":25.229,"close":25.229,"volume":29.719999313354492},{"timestamp":1742365080000,"open":25.228,"high":25.228,"low":25.226,"close":25.227,"volume":28.6299991607666},{"timestamp":1742365140000,"open":25.228,"high":25.228,"low":25.226,"close":25.227,"volume":48.099998474121094},{"timestamp":1742365200000,"open":25.227,"high":25.227,"low":25.223,"close":25.225,"volume":44.459999084472656},{"timestamp":1742365260000,"open":25.225,"high":25.227,"low":25.223,"close":25.225,"volume":55.45000076293945},{"timestamp":1742365320000,"open":25.227,"high":25.227,"low":25.222,"close":25.222,"volume":60.459999084472656},{"timestamp":1742365380000,"open":25.223,"high":25.225,"low":25.222,"close":25.223,"volume":83.91999816894531},{"timestamp":1742365440000,"open":25.225,"high":25.226,"low":25.223,"close":25.225,"volume":51.91999816894531},{"timestamp":1742365500000,"open":25.225,"high":25.229,"low":25.225,"close":25.225,"volume":27.899999618530273},{"timestamp":1742365560000,"open":25.226,"high":25.227,"low":25.223,"close":25.225,"volume":61.91999816894531},{"timestamp":1742365620000,"open":25.225,"high":25.226,"low":25.221,"close":25.224,"volume":68.38999938964844},{"timestamp":1742365680000,"open":25.224,"high":25.225,"low":25.222,"close":25.225,"volume":46.88999938964844},{"timestamp":1742365740000,"open":25.226,"high":25.226,"low":25.223,"close":25.223,"volume":27.93000030517578},{"timestamp":1742365800000,"open":25.225,"high":25.228,"low":25.224,"close":25.228,"volume":88.33000183105469},{"timestamp":1742365860000,"open":25.227,"high":25.232,"low":25.227,"close":25.228,"volume":74.72000122070312},{"timestamp":1742365920000,"open":25.228,"high":25.232,"low":25.228,"close":25.232,"volume":117.83000183105469},{"timestamp":1742365980000,"open":25.231,"high":25.234,"low":25.229,"close":25.23,"volume":105.66999816894531},{"timestamp":1742366040000,"open":25.23,"high":25.236,"low":25.23,"close":25.233,"volume":122.55999755859375},{"timestamp":1742366100000,"open":25.232,"high":25.235,"low":25.232,"close":25.234,"volume":51.779998779296875},{"timestamp":1742366160000,"open":25.233,"high":25.236,"low":25.233,"close":25.234,"volume":50.16999816894531},{"timestamp":1742366220000,"open":25.235,"high":25.236,"low":25.234,"close":25.234,"volume":38.33000183105469},{"timestamp":1742366280000,"open":25.234,"high":25.239,"low":25.232,"close":25.237,"volume":117.62999725341797},{"timestamp":1742366340000,"open":25.235,"high":25.237,"low":25.232,"close":25.234,"volume":69.45999908447266},{"timestamp":1742366400000,"open":25.234,"high":25.236,"low":25.23,"close":25.234,"volume":81.79000091552734},{"timestamp":1742366460000,"open":25.232,"high":25.233,"low":25.231,"close":25.232,"volume":60.779998779296875},{"timestamp":1742366520000,"open":25.233,"high":25.233,"low":25.229,"close":25.232,"volume":73.87000274658203},{"timestamp":1742366580000,"open":25.231,"high":25.235,"low":25.23,"close":25.234,"volume":101.33999633789062},{"timestamp":1742366640000,"open":25.233,"high":25.235,"low":25.231,"close":25.231,"volume":64.79000091552734},{"timestamp":1742366700000,"open":25.23,"high":25.233,"low":25.229,"close":25.233,"volume":53.41999816894531},{"timestamp":1742366760000,"open":25.233,"high":25.233,"low":25.225,"close":25.226,"volume":82.81999969482422},{"timestamp":1742366820000,"open":25.226,"high":25.229,"low":25.225,"close":25.226,"volume":63.119998931884766},{"timestamp":1742366880000,"open":25.226,"high":25.229,"low":25.225,"close":25.228,"volume":104.04000091552734},{"timestamp":1742366940000,"open":25.227,"high":25.229,"low":25.225,"close":25.229,"volume":146.3699951171875},{"timestamp":1742367000000,"open":25.229,"high":25.23,"low":25.228,"close":25.228,"volume":58.54999923706055},{"timestamp":1742367060000,"open":25.228,"high":25.232,"low":25.226,"close":25.229,"volume":75.4000015258789},{"timestamp":1742367120000,"open":25.231,"high":25.235,"low":25.231,"close":25.232,"volume":100.29000091552734},{"timestamp":1742367180000,"open":25.231,"high":25.231,"low":25.227,"close":25.228,"volume":53.959999084472656},{"timestamp":1742367240000,"open":25.228,"high":25.228,"low":25.226,"close":25.228,"volume":12.710000038146973},{"timestamp":1742367300000,"open":25.227,"high":25.236,"low":25.227,"close":25.234,"volume":68.19999694824219},{"timestamp":1742367360000,"open":25.234,"high":25.235,"low":25.23,"close":25.234,"volume":116.20999908447266},{"timestamp":1742367420000,"open":25.234,"high":25.237,"low":25.232,"close":25.235,"volume":184.07000732421875},{"timestamp":1742367480000,"open":25.237,"high":25.241,"low":25.235,"close":25.239,"volume":62.31999969482422},{"timestamp":1742367540000,"open":25.239,"high":25.239,"low":25.235,"close":25.236,"volume":47.81999969482422},{"timestamp":1742367600000,"open":25.234,"high":25.237,"low":25.231,"close":25.232,"volume":107.3499984741211},{"timestamp":1742367660000,"open":25.233,"high":25.237,"low":25.232,"close":25.232,"volume":149.86000061035156},{"timestamp":1742367720000,"open":25.233,"high":25.234,"low":25.229,"close":25.23,"volume":86.06999969482422},{"timestamp":1742367780000,"open":25.231,"high":25.232,"low":25.229,"close":25.229,"volume":73.95999908447266},{"timestamp":1742367840000,"open":25.229,"high":25.229,"low":25.227,"close":25.228,"volume":55.25},{"timestamp":1742367900000,"open":25.228,"high":25.231,"low":25.228,"close":25.23,"volume":110.2699966430664},{"timestamp":1742367960000,"open":25.231,"high":25.231,"low":25.227,"close":25.23,"volume":65.31999969482422},{"timestamp":1742368020000,"open":25.23,"high":25.232,"low":25.229,"close":25.232,"volume":111.62000274658203},{"timestamp":1742368080000,"open":25.23,"high":25.231,"low":25.226,"close":25.228,"volume":126.87999725341797},{"timestamp":1742368140000,"open":25.227,"high":25.23,"low":25.225,"close":25.229,"volume":168.52999877929688},{"timestamp":1742368200000,"open":25.227,"high":25.234,"low":25.227,"close":25.232,"volume":87.4800033569336},{"timestamp":1742368260000,"open":25.234,"high":25.234,"low":25.231,"close":25.232,"volume":71.45999908447266},{"timestamp":1742368320000,"open":25.233,"high":25.237,"low":25.232,"close":25.235,"volume":78.44000244140625},{"timestamp":1742368380000,"open":25.235,"high":25.237,"low":25.233,"close":25.234,"volume":56.220001220703125},{"timestamp":1742368440000,"open":25.233,"high":25.239,"low":25.233,"close":25.238,"volume":101.41000366210938},{"timestamp":1742368500000,"open":25.236,"high":25.238,"low":25.232,"close":25.235,"volume":84.69000244140625},{"timestamp":1742368560000,"open":25.235,"high":25.238,"low":25.232,"close":25.237,"volume":152.22999572753906},{"timestamp":1742368620000,"open":25.238,"high":25.24,"low":25.236,"close":25.239,"volume":113.7699966430664},{"timestamp":1742368680000,"open":25.238,"high":25.243,"low":25.237,"close":25.243,"volume":80.93000030517578},{"timestamp":1742368740000,"open":25.243,"high":25.245,"low":25.242,"close":25.243,"volume":198.74000549316406},{"timestamp":1742368800000,"open":25.241,"high":25.242,"low":25.239,"close":25.24,"volume":69.76000213623047},{"timestamp":1742368860000,"open":25.242,"high":25.242,"low":25.236,"close":25.237,"volume":141.8699951171875},{"timestamp":1742368920000,"open":25.237,"high":25.243,"low":25.237,"close":25.243,"volume":77.66000366210938},{"timestamp":1742368980000,"open":25.243,"high":25.246,"low":25.241,"close":25.242,"volume":135.89999389648438},{"timestamp":1742369040000,"open":25.243,"high":25.243,"low":25.237,"close":25.237,"volume":93.87000274658203},{"timestamp":1742369100000,"open":25.235,"high":25.239,"low":25.235,"close":25.238,"volume":79.68000030517578},{"timestamp":1742369160000,"open":25.24,"high":25.24,"low":25.234,"close":25.239,"volume":82.16999816894531},{"timestamp":1742369220000,"open":25.238,"high":25.239,"low":25.234,"close":25.236,"volume":106.83000183105469},{"timestamp":1742369280000,"open":25.237,"high":25.237,"low":25.234,"close":25.235,"volume":55.630001068115234},{"timestamp":1742369340000,"open":25.236,"high":25.237,"low":25.234,"close":25.235,"volume":99.0999984741211},{"timestamp":1742369400000,"open":25.233,"high":25.237,"low":25.23,"close":25.23,"volume":189.7899932861328},{"timestamp":1742369460000,"open":25.229,"high":25.231,"low":25.228,"close":25.229,"volume":81.05999755859375},{"timestamp":1742369520000,"open":25.23,"high":25.232,"low":25.229,"close":25.23,"volume":101.44999694824219},{"timestamp":1742369580000,"open":25.229,"high":25.232,"low":25.228,"close":25.23,"volume":73.55999755859375},{"timestamp":1742369640000,"open":25.231,"high":25.232,"low":25.229,"close":25.23,"volume":140.25999450683594},{"timestamp":1742369700000,"open":25.231,"high":25.234,"low":25.23,"close":25.231,"volume":96.5999984741211},{"timestamp":1742369760000,"open":25.231,"high":25.233,"low":25.223,"close":25.223,"volume":194.49000549316406},{"timestamp":1742369820000,"open":25.223,"high":25.226,"low":25.219,"close":25.219,"volume":441.6300048828125},{"timestamp":1742369880000,"open":25.22,"high":25.225,"low":25.215,"close":25.218,"volume":183.74000549316406},{"timestamp":1742369940000,"open":25.22,"high":25.223,"low":25.218,"close":25.22,"volume":160.8800048828125},{"timestamp":1742370000000,"open":25.221,"high":25.221,"low":25.215,"close":25.216,"volume":169.86000061035156},{"timestamp":1742370060000,"open":25.216,"high":25.219,"low":25.213,"close":25.217,"volume":235.35000610351562},{"timestamp":1742370120000,"open":25.216,"high":25.22,"low":25.212,"close":25.215,"volume":162.32000732421875},{"timestamp":1742370180000,"open":25.215,"high":25.219,"low":25.213,"close":25.218,"volume":214.11000061035156},{"timestamp":1742370240000,"open":25.213,"high":25.221,"low":25.211,"close":25.221,"volume":110.30000305175781},{"timestamp":1742370300000,"open":25.219,"high":25.224,"low":25.219,"close":25.221,"volume":144.77000427246094},{"timestamp":1742370360000,"open":25.222,"high":25.225,"low":25.22,"close":25.225,"volume":103.44999694824219},{"timestamp":1742370420000,"open":25.224,"high":25.227,"low":25.221,"close":25.226,"volume":175.5399932861328},{"timestamp":1742370480000,"open":25.225,"high":25.226,"low":25.222,"close":25.223,"volume":205.6999969482422},{"timestamp":1742370540000,"open":25.225,"high":25.226,"low":25.221,"close":25.225,"volume":160.41000366210938},{"timestamp":1742370600000,"open":25.225,"high":25.227,"low":25.223,"close":25.226,"volume":142.25999450683594},{"timestamp":1742370660000,"open":25.225,"high":25.227,"low":25.223,"close":25.225,"volume":151.3300018310547},{"timestamp":1742370720000,"open":25.225,"high":25.229,"low":25.223,"close":25.225,"volume":156.08999633789062},{"timestamp":1742370780000,"open":25.224,"high":25.227,"low":25.222,"close":25.224,"volume":176.66000366210938},{"timestamp":1742370840000,"open":25.225,"high":25.226,"low":25.222,"close":25.225,"volume":113.97000122070312},{"timestamp":1742370900000,"open":25.226,"high":25.226,"low":25.223,"close":25.224,"volume":124},{"timestamp":1742370960000,"open":25.225,"high":25.225,"low":25.221,"close":25.224,"volume":161.64999389648438},{"timestamp":1742371020000,"open":25.224,"high":25.229,"low":25.221,"close":25.228,"volume":115.62000274658203},{"timestamp":1742371080000,"open":25.228,"high":25.231,"low":25.226,"close":25.229,"volume":210.11000061035156},{"timestamp":1742371140000,"open":25.229,"high":25.229,"low":25.226,"close":25.228,"volume":92.20999908447266},{"timestamp":1742371200000,"open":25.229,"high":25.233,"low":25.229,"close":25.232,"volume":178.41000366210938},{"timestamp":1742371260000,"open":25.231,"high":25.232,"low":25.225,"close":25.229,"volume":132.52000427246094},{"timestamp":1742371320000,"open":25.23,"high":25.233,"low":25.23,"close":25.232,"volume":93.23999786376953},{"timestamp":1742371380000,"open":25.233,"high":25.234,"low":25.231,"close":25.233,"volume":95.70999908447266},{"timestamp":1742371440000,"open":25.233,"high":25.234,"low":25.228,"close":25.229,"volume":132.0399932861328},{"timestamp":1742371500000,"open":25.228,"high":25.233,"low":25.227,"close":25.233,"volume":64.97000122070312},{"timestamp":1742371560000,"open":25.232,"high":25.234,"low":25.23,"close":25.233,"volume":122.58999633789062},{"timestamp":1742371620000,"open":25.233,"high":25.236,"low":25.231,"close":25.234,"volume":133.4199981689453},{"timestamp":1742371680000,"open":25.234,"high":25.236,"low":25.233,"close":25.233,"volume":135.38999938964844},{"timestamp":1742371740000,"open":25.232,"high":25.237,"low":25.229,"close":25.232,"volume":185.75},{"timestamp":1742371800000,"open":25.232,"high":25.235,"low":25.231,"close":25.232,"volume":206.88999938964844},{"timestamp":1742371860000,"open":25.233,"high":25.235,"low":25.231,"close":25.232,"volume":156.6999969482422},{"timestamp":1742371920000,"open":25.233,"high":25.233,"low":25.228,"close":25.229,"volume":145.2100067138672},{"timestamp":1742371980000,"open":25.23,"high":25.23,"low":25.224,"close":25.226,"volume":196.49000549316406},{"timestamp":1742372040000,"open":25.226,"high":25.227,"low":25.224,"close":25.225,"volume":100.13999938964844},{"timestamp":1742372100000,"open":25.224,"high":25.226,"low":25.222,"close":25.223,"volume":165.3699951171875},{"timestamp":1742372160000,"open":25.224,"high":25.228,"low":25.222,"close":25.223,"volume":84.76000213623047},{"timestamp":1742372220000,"open":25.224,"high":25.224,"low":25.22,"close":25.224,"volume":81.26000213623047},{"timestamp":1742372280000,"open":25.224,"high":25.226,"low":25.223,"close":25.223,"volume":76.58000183105469},{"timestamp":1742372340000,"open":25.223,"high":25.226,"low":25.223,"close":25.223,"volume":64.12000274658203},{"timestamp":1742372400000,"open":25.224,"high":25.224,"low":25.221,"close":25.222,"volume":50.869998931884766},{"timestamp":1742372460000,"open":25.223,"high":25.223,"low":25.217,"close":25.217,"volume":25.920000076293945},{"timestamp":1742372520000,"open":25.218,"high":25.222,"low":25.215,"close":25.222,"volume":122.94000244140625},{"timestamp":1742372580000,"open":25.22,"high":25.221,"low":25.218,"close":25.221,"volume":98.05000305175781},{"timestamp":1742372640000,"open":25.219,"high":25.224,"low":25.219,"close":25.224,"volume":63.279998779296875},{"timestamp":1742372700000,"open":25.224,"high":25.224,"low":25.217,"close":25.218,"volume":129.24000549316406},{"timestamp":1742372760000,"open":25.217,"high":25.219,"low":25.215,"close":25.219,"volume":51.29999923706055},{"timestamp":1742372820000,"open":25.219,"high":25.219,"low":25.211,"close":25.214,"volume":60.81999969482422},{"timestamp":1742372880000,"open":25.212,"high":25.218,"low":25.212,"close":25.218,"volume":92.16999816894531},{"timestamp":1742372940000,"open":25.217,"high":25.219,"low":25.213,"close":25.218,"volume":140.1999969482422},{"timestamp":1742373000000,"open":25.218,"high":25.221,"low":25.216,"close":25.22,"volume":73.05000305175781},{"timestamp":1742373060000,"open":25.221,"high":25.222,"low":25.218,"close":25.221,"volume":92.88999938964844},{"timestamp":1742373120000,"open":25.22,"high":25.223,"low":25.219,"close":25.222,"volume":137.5800018310547},{"timestamp":1742373180000,"open":25.222,"high":25.223,"low":25.22,"close":25.221,"volume":128.77000427246094},{"timestamp":1742373240000,"open":25.222,"high":25.223,"low":25.221,"close":25.222,"volume":84.8499984741211},{"timestamp":1742373300000,"open":25.222,"high":25.223,"low":25.217,"close":25.219,"volume":58.15999984741211},{"timestamp":1742373360000,"open":25.219,"high":25.224,"low":25.218,"close":25.223,"volume":112.02999877929688},{"timestamp":1742373420000,"open":25.222,"high":25.225,"low":25.219,"close":25.219,"volume":56.790000915527344},{"timestamp":1742373480000,"open":25.219,"high":25.221,"low":25.216,"close":25.216,"volume":66.37999725341797},{"timestamp":1742373540000,"open":25.216,"high":25.221,"low":25.215,"close":25.221,"volume":101.79000091552734},{"timestamp":1742373600000,"open":25.22,"high":25.224,"low":25.218,"close":25.221,"volume":132.25999450683594},{"timestamp":1742373660000,"open":25.222,"high":25.224,"low":25.219,"close":25.221,"volume":112.55999755859375},{"timestamp":1742373720000,"open":25.221,"high":25.222,"low":25.219,"close":25.221,"volume":80.2699966430664},{"timestamp":1742373780000,"open":25.222,"high":25.222,"low":25.215,"close":25.217,"volume":84.30999755859375},{"timestamp":1742373840000,"open":25.218,"high":25.221,"low":25.216,"close":25.22,"volume":43.869998931884766},{"timestamp":1742373900000,"open":25.219,"high":25.221,"low":25.218,"close":25.219,"volume":40.97999954223633},{"timestamp":1742373960000,"open":25.219,"high":25.221,"low":25.217,"close":25.219,"volume":91.68000030517578},{"timestamp":1742374020000,"open":25.22,"high":25.222,"low":25.218,"close":25.221,"volume":75.9000015258789},{"timestamp":1742374080000,"open":25.22,"high":25.222,"low":25.217,"close":25.217,"volume":100.23999786376953},{"timestamp":1742374140000,"open":25.219,"high":25.22,"low":25.216,"close":25.217,"volume":70.06999969482422},{"timestamp":1742374200000,"open":25.216,"high":25.218,"low":25.214,"close":25.216,"volume":59.38999938964844},{"timestamp":1742374260000,"open":25.215,"high":25.218,"low":25.215,"close":25.218,"volume":78.66000366210938},{"timestamp":1742374320000,"open":25.218,"high":25.219,"low":25.214,"close":25.216,"volume":79.44000244140625},{"timestamp":1742374380000,"open":25.218,"high":25.218,"low":25.214,"close":25.216,"volume":92.38999938964844},{"timestamp":1742374440000,"open":25.216,"high":25.22,"low":25.215,"close":25.218,"volume":47.349998474121094},{"timestamp":1742374500000,"open":25.218,"high":25.221,"low":25.218,"close":25.219,"volume":58.47999954223633},{"timestamp":1742374560000,"open":25.22,"high":25.222,"low":25.218,"close":25.222,"volume":68.62999725341797},{"timestamp":1742374620000,"open":25.222,"high":25.223,"low":25.22,"close":25.222,"volume":94.19999694824219},{"timestamp":1742374680000,"open":25.22,"high":25.224,"low":25.22,"close":25.222,"volume":111.87999725341797},{"timestamp":1742374740000,"open":25.224,"high":25.224,"low":25.219,"close":25.22,"volume":245.5800018310547},{"timestamp":1742374800000,"open":25.222,"high":25.222,"low":25.218,"close":25.219,"volume":200.5399932861328},{"timestamp":1742374860000,"open":25.22,"high":25.222,"low":25.22,"close":25.222,"volume":134.0800018310547},{"timestamp":1742374920000,"open":25.224,"high":25.226,"low":25.221,"close":25.223,"volume":53.5099983215332},{"timestamp":1742374980000,"open":25.223,"high":25.225,"low":25.223,"close":25.224,"volume":52.18000030517578},{"timestamp":1742375040000,"open":25.225,"high":25.227,"low":25.223,"close":25.227,"volume":70.69999694824219},{"timestamp":1742375100000,"open":25.226,"high":25.228,"low":25.219,"close":25.223,"volume":160.7100067138672},{"timestamp":1742375160000,"open":25.224,"high":25.224,"low":25.222,"close":25.223,"volume":133.52000427246094},{"timestamp":1742375220000,"open":25.225,"high":25.229,"low":25.225,"close":25.225,"volume":89.6500015258789},{"timestamp":1742375280000,"open":25.225,"high":25.227,"low":25.22,"close":25.22,"volume":139.2899932861328},{"timestamp":1742375340000,"open":25.221,"high":25.225,"low":25.22,"close":25.224,"volume":49.41999816894531},{"timestamp":1742375400000,"open":25.224,"high":25.225,"low":25.22,"close":25.222,"volume":46.61000061035156},{"timestamp":1742375460000,"open":25.221,"high":25.222,"low":25.219,"close":25.22,"volume":41.02000045776367},{"timestamp":1742375520000,"open":25.221,"high":25.222,"low":25.219,"close":25.22,"volume":97.12999725341797},{"timestamp":1742375580000,"open":25.222,"high":25.222,"low":25.215,"close":25.216,"volume":104.97000122070312},{"timestamp":1742375640000,"open":25.217,"high":25.218,"low":25.215,"close":25.215,"volume":41.58000183105469},{"timestamp":1742375700000,"open":25.216,"high":25.22,"low":25.215,"close":25.22,"volume":195.00999450683594},{"timestamp":1742375760000,"open":25.219,"high":25.224,"low":25.219,"close":25.221,"volume":52.20000076293945},{"timestamp":1742375820000,"open":25.222,"high":25.223,"low":25.22,"close":25.223,"volume":111.5999984741211},{"timestamp":1742375880000,"open":25.223,"high":25.226,"low":25.221,"close":25.224,"volume":105.97000122070312},{"timestamp":1742375940000,"open":25.224,"high":25.224,"low":25.221,"close":25.222,"volume":62.34000015258789},{"timestamp":1742376000000,"open":25.225,"high":25.225,"low":25.223,"close":25.223,"volume":40.77000045776367},{"timestamp":1742376060000,"open":25.224,"high":25.225,"low":25.222,"close":25.223,"volume":49.18000030517578},{"timestamp":1742376120000,"open":25.223,"high":25.225,"low":25.222,"close":25.222,"volume":49.5099983215332},{"timestamp":1742376180000,"open":25.223,"high":25.224,"low":25.221,"close":25.223,"volume":86.76000213623047},{"timestamp":1742376240000,"open":25.221,"high":25.223,"low":25.221,"close":25.222,"volume":73.95999908447266},{"timestamp":1742376300000,"open":25.221,"high":25.223,"low":25.221,"close":25.221,"volume":62.79999923706055},{"timestamp":1742376360000,"open":25.221,"high":25.223,"low":25.221,"close":25.223,"volume":56.34000015258789},{"timestamp":1742376420000,"open":25.222,"high":25.223,"low":25.22,"close":25.222,"volume":42.65999984741211},{"timestamp":1742376480000,"open":25.221,"high":25.222,"low":25.217,"close":25.219,"volume":141.33999633789062},{"timestamp":1742376540000,"open":25.219,"high":25.223,"low":25.219,"close":25.221,"volume":71.16000366210938},{"timestamp":1742376600000,"open":25.223,"high":25.223,"low":25.219,"close":25.219,"volume":93.58000183105469},{"timestamp":1742376660000,"open":25.221,"high":25.224,"low":25.218,"close":25.22,"volume":79.45999908447266},{"timestamp":1742376720000,"open":25.221,"high":25.224,"low":25.219,"close":25.222,"volume":57.93000030517578},{"timestamp":1742376780000,"open":25.222,"high":25.225,"low":25.221,"close":25.224,"volume":112.0999984741211},{"timestamp":1742376840000,"open":25.223,"high":25.225,"low":25.222,"close":25.223,"volume":34.88999938964844},{"timestamp":1742376900000,"open":25.224,"high":25.225,"low":25.223,"close":25.223,"volume":32.47999954223633},{"timestamp":1742376960000,"open":25.223,"high":25.224,"low":25.223,"close":25.223,"volume":10.130000114440918},{"timestamp":1742377020000,"open":25.224,"high":25.226,"low":25.223,"close":25.226,"volume":54.310001373291016},{"timestamp":1742377080000,"open":25.226,"high":25.227,"low":25.222,"close":25.226,"volume":54.20000076293945},{"timestamp":1742377140000,"open":25.226,"high":25.227,"low":25.223,"close":25.223,"volume":32.75},{"timestamp":1742377200000,"open":25.222,"high":25.224,"low":25.222,"close":25.223,"volume":10.859999656677246},{"timestamp":1742377260000,"open":25.224,"high":25.224,"low":25.218,"close":25.221,"volume":50.38999938964844},{"timestamp":1742377320000,"open":25.221,"high":25.223,"low":25.217,"close":25.217,"volume":34.90999984741211},{"timestamp":1742377380000,"open":25.218,"high":25.222,"low":25.216,"close":25.222,"volume":21.700000762939453},{"timestamp":1742377440000,"open":25.22,"high":25.22,"low":25.217,"close":25.218,"volume":30.450000762939453},{"timestamp":1742377500000,"open":25.218,"high":25.219,"low":25.215,"close":25.217,"volume":56.119998931884766},{"timestamp":1742377560000,"open":25.216,"high":25.223,"low":25.216,"close":25.221,"volume":126.43000030517578},{"timestamp":1742377620000,"open":25.22,"high":25.222,"low":25.219,"close":25.221,"volume":69.63999938964844},{"timestamp":1742377680000,"open":25.221,"high":25.228,"low":25.221,"close":25.226,"volume":78.4800033569336},{"timestamp":1742377740000,"open":25.225,"high":25.229,"low":25.224,"close":25.229,"volume":109.41999816894531},{"timestamp":1742377800000,"open":25.228,"high":25.23,"low":25.227,"close":25.227,"volume":45.06999969482422},{"timestamp":1742377860000,"open":25.228,"high":25.229,"low":25.226,"close":25.227,"volume":13.899999618530273},{"timestamp":1742377920000,"open":25.224,"high":25.226,"low":25.224,"close":25.226,"volume":19.280000686645508},{"timestamp":1742377980000,"open":25.227,"high":25.228,"low":25.225,"close":25.226,"volume":38.59000015258789},{"timestamp":1742378040000,"open":25.226,"high":25.227,"low":25.223,"close":25.223,"volume":56.88999938964844},{"timestamp":1742378100000,"open":25.224,"high":25.23,"low":25.224,"close":25.226,"volume":87.08999633789062},{"timestamp":1742378160000,"open":25.226,"high":25.23,"low":25.225,"close":25.229,"volume":44.7599983215332},{"timestamp":1742378220000,"open":25.228,"high":25.229,"low":25.226,"close":25.227,"volume":30.969999313354492},{"timestamp":1742378280000,"open":25.227,"high":25.228,"low":25.225,"close":25.226,"volume":79.36000061035156},{"timestamp":1742378340000,"open":25.226,"high":25.227,"low":25.225,"close":25.227,"volume":59.290000915527344},{"timestamp":1742378400000,"open":25.227,"high":25.23,"low":25.225,"close":25.228,"volume":40.81999969482422},{"timestamp":1742378460000,"open":25.226,"high":25.226,"low":25.22,"close":25.221,"volume":63.209999084472656},{"timestamp":1742378520000,"open":25.221,"high":25.226,"low":25.22,"close":25.225,"volume":49.540000915527344},{"timestamp":1742378580000,"open":25.226,"high":25.226,"low":25.221,"close":25.222,"volume":128.02000427246094},{"timestamp":1742378640000,"open":25.224,"high":25.227,"low":25.22,"close":25.223,"volume":90.93000030517578},{"timestamp":1742378700000,"open":25.223,"high":25.224,"low":25.219,"close":25.221,"volume":87.9000015258789},{"timestamp":1742378760000,"open":25.221,"high":25.222,"low":25.22,"close":25.22,"volume":76.3499984741211},{"timestamp":1742378820000,"open":25.22,"high":25.221,"low":25.217,"close":25.219,"volume":101.4800033569336},{"timestamp":1742378880000,"open":25.218,"high":25.22,"low":25.217,"close":25.218,"volume":107.62000274658203},{"timestamp":1742378940000,"open":25.216,"high":25.22,"low":25.216,"close":25.22,"volume":88.37999725341797},{"timestamp":1742379000000,"open":25.22,"high":25.222,"low":25.22,"close":25.221,"volume":33.77000045776367},{"timestamp":1742379060000,"open":25.221,"high":25.227,"low":25.221,"close":25.224,"volume":62.56999969482422},{"timestamp":1742379120000,"open":25.223,"high":25.226,"low":25.223,"close":25.226,"volume":52.380001068115234},{"timestamp":1742379180000,"open":25.227,"high":25.228,"low":25.225,"close":25.227,"volume":56.15999984741211},{"timestamp":1742379240000,"open":25.225,"high":25.231,"low":25.225,"close":25.23,"volume":136.11000061035156},{"timestamp":1742379300000,"open":25.23,"high":25.232,"low":25.227,"close":25.229,"volume":72.98999786376953},{"timestamp":1742379360000,"open":25.23,"high":25.23,"low":25.226,"close":25.226,"volume":38.81999969482422},{"timestamp":1742379420000,"open":25.226,"high":25.227,"low":25.225,"close":25.226,"volume":34.970001220703125},{"timestamp":1742379480000,"open":25.224,"high":25.228,"low":25.224,"close":25.226,"volume":77.37000274658203},{"timestamp":1742379540000,"open":25.225,"high":25.231,"low":25.225,"close":25.228,"volume":75.13999938964844},{"timestamp":1742379600000,"open":25.229,"high":25.231,"low":25.227,"close":25.228,"volume":82.2300033569336},{"timestamp":1742379660000,"open":25.229,"high":25.231,"low":25.228,"close":25.23,"volume":49.40999984741211},{"timestamp":1742379720000,"open":25.231,"high":25.231,"low":25.226,"close":25.228,"volume":127.48999786376953},{"timestamp":1742379780000,"open":25.229,"high":25.229,"low":25.227,"close":25.227,"volume":68.56999969482422},{"timestamp":1742379840000,"open":25.228,"high":25.228,"low":25.225,"close":25.226,"volume":54.380001068115234},{"timestamp":1742379900000,"open":25.224,"high":25.225,"low":25.222,"close":25.225,"volume":74.73999786376953},{"timestamp":1742379960000,"open":25.225,"high":25.228,"low":25.225,"close":25.226,"volume":89.4800033569336},{"timestamp":1742380020000,"open":25.226,"high":25.227,"low":25.221,"close":25.223,"volume":49.27000045776367},{"timestamp":1742380080000,"open":25.222,"high":25.226,"low":25.221,"close":25.225,"volume":95.62999725341797},{"timestamp":1742380140000,"open":25.224,"high":25.226,"low":25.223,"close":25.225,"volume":106.01000213623047},{"timestamp":1742380200000,"open":25.226,"high":25.227,"low":25.221,"close":25.226,"volume":85.4800033569336},{"timestamp":1742380260000,"open":25.225,"high":25.227,"low":25.224,"close":25.226,"volume":49.2400016784668},{"timestamp":1742380320000,"open":25.226,"high":25.226,"low":25.222,"close":25.224,"volume":84.68000030517578},{"timestamp":1742380380000,"open":25.223,"high":25.225,"low":25.222,"close":25.224,"volume":67.33999633789062},{"timestamp":1742380440000,"open":25.223,"high":25.229,"low":25.223,"close":25.229,"volume":62.470001220703125},{"timestamp":1742380500000,"open":25.229,"high":25.229,"low":25.226,"close":25.226,"volume":35.060001373291016},{"timestamp":1742380560000,"open":25.226,"high":25.228,"low":25.225,"close":25.225,"volume":28.809999465942383},{"timestamp":1742380620000,"open":25.225,"high":25.225,"low":25.221,"close":25.225,"volume":50.470001220703125},{"timestamp":1742380680000,"open":25.223,"high":25.225,"low":25.222,"close":25.224,"volume":36.15999984741211},{"timestamp":1742380740000,"open":25.224,"high":25.226,"low":25.224,"close":25.225,"volume":26.68000030517578},{"timestamp":1742380800000,"open":25.225,"high":25.225,"low":25.221,"close":25.224,"volume":41.75},{"timestamp":1742380860000,"open":25.224,"high":25.226,"low":25.222,"close":25.224,"volume":19.729999542236328},{"timestamp":1742380920000,"open":25.224,"high":25.225,"low":25.222,"close":25.223,"volume":68.12999725341797},{"timestamp":1742380980000,"open":25.223,"high":25.224,"low":25.222,"close":25.222,"volume":28.729999542236328},{"timestamp":1742381040000,"open":25.222,"high":25.224,"low":25.221,"close":25.222,"volume":74.3499984741211},{"timestamp":1742381100000,"open":25.221,"high":25.223,"low":25.22,"close":25.221,"volume":85.58999633789062},{"timestamp":1742381160000,"open":25.22,"high":25.222,"low":25.22,"close":25.22,"volume":28.6299991607666},{"timestamp":1742381220000,"open":25.221,"high":25.222,"low":25.22,"close":25.222,"volume":65.79000091552734},{"timestamp":1742381280000,"open":25.221,"high":25.223,"low":25.22,"close":25.223,"volume":73.73999786376953},{"timestamp":1742381340000,"open":25.223,"high":25.224,"low":25.221,"close":25.222,"volume":85.5199966430664},{"timestamp":1742381400000,"open":25.222,"high":25.223,"low":25.22,"close":25.22,"volume":69.83999633789062},{"timestamp":1742381460000,"open":25.22,"high":25.22,"low":25.216,"close":25.218,"volume":94.31999969482422},{"timestamp":1742381520000,"open":25.218,"high":25.22,"low":25.217,"close":25.218,"volume":35.900001525878906},{"timestamp":1742381580000,"open":25.219,"high":25.223,"low":25.217,"close":25.223,"volume":48.119998931884766},{"timestamp":1742381640000,"open":25.221,"high":25.225,"low":25.221,"close":25.225,"volume":13.140000343322754},{"timestamp":1742381700000,"open":25.225,"high":25.226,"low":25.223,"close":25.225,"volume":63.959999084472656},{"timestamp":1742381760000,"open":25.226,"high":25.226,"low":25.223,"close":25.224,"volume":59.84000015258789},{"timestamp":1742381820000,"open":25.224,"high":25.226,"low":25.223,"close":25.224,"volume":25.920000076293945},{"timestamp":1742381880000,"open":25.224,"high":25.224,"low":25.223,"close":25.223,"volume":17.459999084472656},{"timestamp":1742381940000,"open":25.224,"high":25.224,"low":25.222,"close":25.222,"volume":29.34000015258789},{"timestamp":1742382000000,"open":25.22,"high":25.222,"low":25.219,"close":25.22,"volume":79.72000122070312},{"timestamp":1742382060000,"open":25.22,"high":25.221,"low":25.219,"close":25.22,"volume":38.27000045776367},{"timestamp":1742382120000,"open":25.22,"high":25.221,"low":25.218,"close":25.219,"volume":75.97000122070312},{"timestamp":1742382180000,"open":25.218,"high":25.221,"low":25.218,"close":25.22,"volume":34.560001373291016},{"timestamp":1742382240000,"open":25.22,"high":25.221,"low":25.219,"close":25.22,"volume":28.989999771118164},{"timestamp":1742382300000,"open":25.218,"high":25.219,"low":25.217,"close":25.217,"volume":31.31999969482422},{"timestamp":1742382360000,"open":25.217,"high":25.219,"low":25.215,"close":25.217,"volume":42.29999923706055},{"timestamp":1742382420000,"open":25.217,"high":25.219,"low":25.215,"close":25.218,"volume":79.91999816894531},{"timestamp":1742382480000,"open":25.218,"high":25.221,"low":25.216,"close":25.22,"volume":64.44000244140625},{"timestamp":1742382540000,"open":25.221,"high":25.221,"low":25.218,"close":25.221,"volume":81.72000122070312},{"timestamp":1742382600000,"open":25.22,"high":25.221,"low":25.219,"close":25.22,"volume":112.68000030517578},{"timestamp":1742382660000,"open":25.221,"high":25.222,"low":25.218,"close":25.22,"volume":64.62000274658203},{"timestamp":1742382720000,"open":25.219,"high":25.223,"low":25.219,"close":25.223,"volume":55.900001525878906},{"timestamp":1742382780000,"open":25.222,"high":25.224,"low":25.221,"close":25.222,"volume":52.939998626708984},{"timestamp":1742382840000,"open":25.223,"high":25.223,"low":25.22,"close":25.221,"volume":114.48999786376953},{"timestamp":1742382900000,"open":25.222,"high":25.225,"low":25.221,"close":25.225,"volume":60.709999084472656},{"timestamp":1742382960000,"open":25.226,"high":25.226,"low":25.223,"close":25.224,"volume":96.7300033569336},{"timestamp":1742383020000,"open":25.224,"high":25.226,"low":25.222,"close":25.224,"volume":121.69000244140625},{"timestamp":1742383080000,"open":25.225,"high":25.225,"low":25.223,"close":25.225,"volume":53.16999816894531},{"timestamp":1742383140000,"open":25.224,"high":25.225,"low":25.222,"close":25.223,"volume":99.77999877929688},{"timestamp":1742383200000,"open":25.222,"high":25.225,"low":25.221,"close":25.222,"volume":120.41999816894531},{"timestamp":1742383260000,"open":25.223,"high":25.224,"low":25.221,"close":25.221,"volume":122.87000274658203},{"timestamp":1742383320000,"open":25.223,"high":25.223,"low":25.218,"close":25.222,"volume":180.00999450683594},{"timestamp":1742383380000,"open":25.221,"high":25.224,"low":25.221,"close":25.223,"volume":120.43000030517578},{"timestamp":1742383440000,"open":25.223,"high":25.224,"low":25.221,"close":25.222,"volume":145.10000610351562},{"timestamp":1742383500000,"open":25.222,"high":25.225,"low":25.222,"close":25.222,"volume":64.63999938964844},{"timestamp":1742383560000,"open":25.223,"high":25.225,"low":25.223,"close":25.223,"volume":70.22000122070312},{"timestamp":1742383620000,"open":25.224,"high":25.226,"low":25.222,"close":25.224,"volume":100.72000122070312},{"timestamp":1742383680000,"open":25.225,"high":25.225,"low":25.216,"close":25.216,"volume":130.27999877929688},{"timestamp":1742383740000,"open":25.217,"high":25.22,"low":25.217,"close":25.218,"volume":44.79999923706055},{"timestamp":1742383800000,"open":25.219,"high":25.219,"low":25.216,"close":25.217,"volume":35.560001373291016},{"timestamp":1742383860000,"open":25.216,"high":25.219,"low":25.216,"close":25.218,"volume":70.30999755859375},{"timestamp":1742383920000,"open":25.218,"high":25.22,"low":25.217,"close":25.219,"volume":41.0099983215332},{"timestamp":1742383980000,"open":25.219,"high":25.222,"low":25.219,"close":25.22,"volume":51.84000015258789},{"timestamp":1742384040000,"open":25.22,"high":25.222,"low":25.22,"close":25.222,"volume":20.950000762939453},{"timestamp":1742384100000,"open":25.222,"high":25.222,"low":25.218,"close":25.22,"volume":105.38999938964844},{"timestamp":1742384160000,"open":25.22,"high":25.221,"low":25.218,"close":25.219,"volume":96.54000091552734},{"timestamp":1742384220000,"open":25.219,"high":25.22,"low":25.216,"close":25.216,"volume":46.529998779296875},{"timestamp":1742384280000,"open":25.217,"high":25.219,"low":25.215,"close":25.218,"volume":108.12999725341797},{"timestamp":1742384340000,"open":25.219,"high":25.219,"low":25.216,"close":25.218,"volume":60.349998474121094},{"timestamp":1742384400000,"open":25.219,"high":25.224,"low":25.218,"close":25.222,"volume":66.05000305175781},{"timestamp":1742384460000,"open":25.22,"high":25.224,"low":25.22,"close":25.223,"volume":33.5099983215332},{"timestamp":1742384520000,"open":25.225,"high":25.226,"low":25.223,"close":25.224,"volume":67.4800033569336},{"timestamp":1742384580000,"open":25.225,"high":25.227,"low":25.224,"close":25.227,"volume":67.12000274658203},{"timestamp":1742384640000,"open":25.226,"high":25.227,"low":25.223,"close":25.225,"volume":70.55999755859375},{"timestamp":1742384700000,"open":25.223,"high":25.225,"low":25.223,"close":25.224,"volume":29.110000610351562},{"timestamp":1742384760000,"open":25.225,"high":25.225,"low":25.223,"close":25.223,"volume":31.309999465942383},{"timestamp":1742384820000,"open":25.224,"high":25.225,"low":25.222,"close":25.223,"volume":41.56999969482422},{"timestamp":1742384880000,"open":25.223,"high":25.224,"low":25.222,"close":25.224,"volume":85.9000015258789},{"timestamp":1742384940000,"open":25.224,"high":25.225,"low":25.224,"close":25.225,"volume":10.729999542236328},{"timestamp":1742385000000,"open":25.225,"high":25.228,"low":25.223,"close":25.228,"volume":33.470001220703125},{"timestamp":1742385060000,"open":25.227,"high":25.229,"low":25.227,"close":25.228,"volume":31.90999984741211},{"timestamp":1742385120000,"open":25.229,"high":25.23,"low":25.228,"close":25.228,"volume":47.529998779296875},{"timestamp":1742385180000,"open":25.228,"high":25.229,"low":25.227,"close":25.228,"volume":49.93000030517578},{"timestamp":1742385240000,"open":25.227,"high":25.228,"low":25.226,"close":25.227,"volume":42.77000045776367},{"timestamp":1742385300000,"open":25.229,"high":25.23,"low":25.226,"close":25.229,"volume":50.220001220703125},{"timestamp":1742385360000,"open":25.229,"high":25.231,"low":25.225,"close":25.226,"volume":160.00999450683594},{"timestamp":1742385420000,"open":25.227,"high":25.227,"low":25.224,"close":25.225,"volume":214.0500030517578},{"timestamp":1742385480000,"open":25.226,"high":25.226,"low":25.222,"close":25.222,"volume":217.72000122070312},{"timestamp":1742385540000,"open":25.222,"high":25.227,"low":25.222,"close":25.226,"volume":127.23999786376953},{"timestamp":1742385600000,"open":25.225,"high":25.227,"low":25.224,"close":25.225,"volume":104.0999984741211},{"timestamp":1742385660000,"open":25.224,"high":25.227,"low":25.224,"close":25.227,"volume":170.3000030517578},{"timestamp":1742385720000,"open":25.226,"high":25.227,"low":25.224,"close":25.226,"volume":52.439998626708984},{"timestamp":1742385780000,"open":25.226,"high":25.226,"low":25.222,"close":25.223,"volume":86.01000213623047},{"timestamp":1742385840000,"open":25.223,"high":25.224,"low":25.223,"close":25.224,"volume":56.29999923706055},{"timestamp":1742385900000,"open":25.224,"high":25.227,"low":25.223,"close":25.225,"volume":83.47000122070312},{"timestamp":1742385960000,"open":25.226,"high":25.226,"low":25.223,"close":25.223,"volume":108.19999694824219},{"timestamp":1742386020000,"open":25.223,"high":25.225,"low":25.222,"close":25.223,"volume":64.0199966430664},{"timestamp":1742386080000,"open":25.224,"high":25.228,"low":25.224,"close":25.226,"volume":86.6500015258789},{"timestamp":1742386140000,"open":25.227,"high":25.227,"low":25.225,"close":25.226,"volume":89.61000061035156},{"timestamp":1742386200000,"open":25.224,"high":25.226,"low":25.222,"close":25.225,"volume":53.56999969482422},{"timestamp":1742386260000,"open":25.224,"high":25.228,"low":25.222,"close":25.228,"volume":112.94999694824219},{"timestamp":1742386320000,"open":25.229,"high":25.229,"low":25.227,"close":25.227,"volume":44.209999084472656},{"timestamp":1742386380000,"open":25.228,"high":25.229,"low":25.227,"close":25.228,"volume":43.869998931884766},{"timestamp":1742386440000,"open":25.228,"high":25.229,"low":25.227,"close":25.229,"volume":71.91999816894531},{"timestamp":1742386500000,"open":25.228,"high":25.231,"low":25.228,"close":25.23,"volume":57.529998779296875},{"timestamp":1742386560000,"open":25.231,"high":25.232,"low":25.229,"close":25.231,"volume":44.25},{"timestamp":1742386620000,"open":25.23,"high":25.231,"low":25.229,"close":25.23,"volume":49.209999084472656},{"timestamp":1742386680000,"open":25.229,"high":25.229,"low":25.226,"close":25.226,"volume":59.7400016784668},{"timestamp":1742386740000,"open":25.227,"high":25.23,"low":25.227,"close":25.23,"volume":73.22000122070312},{"timestamp":1742386800000,"open":25.229,"high":25.234,"low":25.228,"close":25.231,"volume":163.60000610351562},{"timestamp":1742386860000,"open":25.232,"high":25.233,"low":25.23,"close":25.231,"volume":43.13999938964844},{"timestamp":1742386920000,"open":25.229,"high":25.231,"low":25.229,"close":25.23,"volume":17.829999923706055},{"timestamp":1742386980000,"open":25.233,"high":25.233,"low":25.229,"close":25.229,"volume":51.709999084472656},{"timestamp":1742387040000,"open":25.228,"high":25.231,"low":25.228,"close":25.229,"volume":51.16999816894531},{"timestamp":1742387100000,"open":25.229,"high":25.23,"low":25.227,"close":25.228,"volume":55.81999969482422},{"timestamp":1742387160000,"open":25.228,"high":25.229,"low":25.226,"close":25.229,"volume":93.76000213623047},{"timestamp":1742387220000,"open":25.228,"high":25.231,"low":25.228,"close":25.231,"volume":80.69000244140625},{"timestamp":1742387280000,"open":25.231,"high":25.232,"low":25.229,"close":25.232,"volume":75.62999725341797},{"timestamp":1742387340000,"open":25.231,"high":25.233,"low":25.231,"close":25.232,"volume":24.959999084472656},{"timestamp":1742387400000,"open":25.233,"high":25.233,"low":25.23,"close":25.231,"volume":46.900001525878906},{"timestamp":1742387460000,"open":25.231,"high":25.231,"low":25.229,"close":25.23,"volume":23.290000915527344},{"timestamp":1742387520000,"open":25.231,"high":25.231,"low":25.229,"close":25.231,"volume":18.260000228881836},{"timestamp":1742387580000,"open":25.23,"high":25.231,"low":25.227,"close":25.23,"volume":54.08000183105469},{"timestamp":1742387640000,"open":25.228,"high":25.229,"low":25.227,"close":25.229,"volume":27.739999771118164},{"timestamp":1742387700000,"open":25.228,"high":25.231,"low":25.228,"close":25.229,"volume":40.09000015258789},{"timestamp":1742387760000,"open":25.229,"high":25.229,"low":25.228,"close":25.229,"volume":20.049999237060547},{"timestamp":1742387820000,"open":25.23,"high":25.231,"low":25.228,"close":25.231,"volume":30.829999923706055},{"timestamp":1742387880000,"open":25.232,"high":25.232,"low":25.228,"close":25.23,"volume":49.08000183105469},{"timestamp":1742387940000,"open":25.229,"high":25.23,"low":25.227,"close":25.228,"volume":51.2400016784668},{"timestamp":1742388000000,"open":25.229,"high":25.232,"low":25.228,"close":25.232,"volume":65.22000122070312},{"timestamp":1742388060000,"open":25.23,"high":25.234,"low":25.23,"close":25.232,"volume":67.41000366210938},{"timestamp":1742388120000,"open":25.233,"high":25.234,"low":25.232,"close":25.233,"volume":79.7300033569336},{"timestamp":1742388180000,"open":25.233,"high":25.234,"low":25.231,"close":25.233,"volume":74.7300033569336},{"timestamp":1742388240000,"open":25.232,"high":25.235,"low":25.231,"close":25.231,"volume":67.51000213623047},{"timestamp":1742388300000,"open":25.232,"high":25.233,"low":25.226,"close":25.228,"volume":137.77000427246094},{"timestamp":1742388360000,"open":25.227,"high":25.231,"low":25.226,"close":25.229,"volume":135.9199981689453},{"timestamp":1742388420000,"open":25.229,"high":25.229,"low":25.225,"close":25.226,"volume":135.6699981689453},{"timestamp":1742388480000,"open":25.227,"high":25.231,"low":25.226,"close":25.229,"volume":138.85000610351562},{"timestamp":1742388540000,"open":25.229,"high":25.23,"low":25.225,"close":25.227,"volume":98.80999755859375},{"timestamp":1742388600000,"open":25.227,"high":25.229,"low":25.226,"close":25.228,"volume":77.61000061035156},{"timestamp":1742388660000,"open":25.227,"high":25.23,"low":25.227,"close":25.228,"volume":150.25},{"timestamp":1742388720000,"open":25.227,"high":25.23,"low":25.227,"close":25.228,"volume":75.05999755859375},{"timestamp":1742388780000,"open":25.228,"high":25.229,"low":25.227,"close":25.227,"volume":49.529998779296875},{"timestamp":1742388840000,"open":25.228,"high":25.229,"low":25.227,"close":25.228,"volume":72.81999969482422},{"timestamp":1742388900000,"open":25.229,"high":25.23,"low":25.226,"close":25.227,"volume":162.35000610351562},{"timestamp":1742388960000,"open":25.229,"high":25.229,"low":25.226,"close":25.227,"volume":131.55999755859375},{"timestamp":1742389020000,"open":25.226,"high":25.228,"low":25.225,"close":25.225,"volume":51.540000915527344},{"timestamp":1742389080000,"open":25.225,"high":25.226,"low":25.224,"close":25.226,"volume":46.40999984741211},{"timestamp":1742389140000,"open":25.225,"high":25.227,"low":25.223,"close":25.224,"volume":77.11000061035156},{"timestamp":1742389200000,"open":25.225,"high":25.225,"low":25.223,"close":25.225,"volume":90.11000061035156},{"timestamp":1742389260000,"open":25.225,"high":25.225,"low":25.221,"close":25.223,"volume":189.6699981689453},{"timestamp":1742389320000,"open":25.222,"high":25.224,"low":25.221,"close":25.222,"volume":136.5399932861328},{"timestamp":1742389380000,"open":25.222,"high":25.223,"low":25.221,"close":25.221,"volume":153.49000549316406},{"timestamp":1742389440000,"open":25.221,"high":25.224,"low":25.22,"close":25.223,"volume":89.2699966430664},{"timestamp":1742389500000,"open":25.22,"high":25.222,"low":25.218,"close":25.22,"volume":97.58999633789062},{"timestamp":1742389560000,"open":25.218,"high":25.221,"low":25.218,"close":25.22,"volume":104.83999633789062},{"timestamp":1742389620000,"open":25.22,"high":25.223,"low":25.22,"close":25.222,"volume":121.9800033569336},{"timestamp":1742389680000,"open":25.222,"high":25.224,"low":25.221,"close":25.221,"volume":132.6699981689453},{"timestamp":1742389740000,"open":25.222,"high":25.225,"low":25.22,"close":25.224,"volume":45.900001525878906},{"timestamp":1742389800000,"open":25.223,"high":25.226,"low":25.223,"close":25.224,"volume":81.79000091552734},{"timestamp":1742389860000,"open":25.223,"high":25.224,"low":25.222,"close":25.224,"volume":58.36000061035156},{"timestamp":1742389920000,"open":25.224,"high":25.224,"low":25.221,"close":25.223,"volume":89.62999725341797},{"timestamp":1742389980000,"open":25.222,"high":25.226,"low":25.221,"close":25.223,"volume":42.220001220703125},{"timestamp":1742390040000,"open":25.224,"high":25.225,"low":25.221,"close":25.222,"volume":80.52999877929688},{"timestamp":1742390100000,"open":25.222,"high":25.228,"low":25.222,"close":25.226,"volume":53.619998931884766},{"timestamp":1742390160000,"open":25.228,"high":25.231,"low":25.226,"close":25.23,"volume":125.02999877929688},{"timestamp":1742390220000,"open":25.231,"high":25.231,"low":25.228,"close":25.228,"volume":55.959999084472656},{"timestamp":1742390280000,"open":25.229,"high":25.233,"low":25.229,"close":25.231,"volume":58.68000030517578},{"timestamp":1742390340000,"open":25.23,"high":25.234,"low":25.23,"close":25.233,"volume":35.77000045776367},{"timestamp":1742390400000,"open":25.233,"high":25.234,"low":25.232,"close":25.233,"volume":64.16000366210938},{"timestamp":1742390460000,"open":25.232,"high":25.234,"low":25.229,"close":25.229,"volume":140.69000244140625},{"timestamp":1742390520000,"open":25.23,"high":25.239,"low":25.23,"close":25.238,"volume":124.41000366210938},{"timestamp":1742390580000,"open":25.237,"high":25.24,"low":25.237,"close":25.24,"volume":46.119998931884766},{"timestamp":1742390640000,"open":25.241,"high":25.241,"low":25.237,"close":25.238,"volume":56.880001068115234},{"timestamp":1742390700000,"open":25.238,"high":25.238,"low":25.236,"close":25.236,"volume":117.41999816894531},{"timestamp":1742390760000,"open":25.238,"high":25.242,"low":25.237,"close":25.241,"volume":142.24000549316406},{"timestamp":1742390820000,"open":25.24,"high":25.246,"low":25.239,"close":25.245,"volume":95.1500015258789},{"timestamp":1742390880000,"open":25.246,"high":25.247,"low":25.245,"close":25.247,"volume":38.880001068115234},{"timestamp":1742390940000,"open":25.245,"high":25.246,"low":25.244,"close":25.245,"volume":68.62999725341797},{"timestamp":1742391000000,"open":25.245,"high":25.248,"low":25.244,"close":25.247,"volume":39.63999938964844},{"timestamp":1742391060000,"open":25.247,"high":25.25,"low":25.247,"close":25.249,"volume":88.8499984741211},{"timestamp":1742391120000,"open":25.25,"high":25.251,"low":25.242,"close":25.248,"volume":120.77999877929688},{"timestamp":1742391180000,"open":25.248,"high":25.25,"low":25.247,"close":25.248,"volume":49.33000183105469},{"timestamp":1742391240000,"open":25.25,"high":25.251,"low":25.244,"close":25.244,"volume":60.52000045776367},{"timestamp":1742391300000,"open":25.244,"high":25.246,"low":25.236,"close":25.237,"volume":51.709999084472656},{"timestamp":1742391360000,"open":25.235,"high":25.24,"low":25.235,"close":25.24,"volume":102.0199966430664},{"timestamp":1742391420000,"open":25.239,"high":25.239,"low":25.236,"close":25.238,"volume":35.04999923706055},{"timestamp":1742391480000,"open":25.239,"high":25.24,"low":25.237,"close":25.238,"volume":60.66999816894531},{"timestamp":1742391540000,"open":25.239,"high":25.239,"low":25.236,"close":25.238,"volume":53.650001525878906},{"timestamp":1742391600000,"open":25.242,"high":25.242,"low":25.235,"close":25.236,"volume":100.7300033569336},{"timestamp":1742391660000,"open":25.237,"high":25.238,"low":25.225,"close":25.233,"volume":113.19000244140625},{"timestamp":1742391720000,"open":25.233,"high":25.234,"low":25.228,"close":25.229,"volume":215.2899932861328},{"timestamp":1742391780000,"open":25.229,"high":25.233,"low":25.227,"close":25.233,"volume":68.01000213623047},{"timestamp":1742391840000,"open":25.233,"high":25.241,"low":25.232,"close":25.24,"volume":74.77999877929688},{"timestamp":1742391900000,"open":25.236,"high":25.243,"low":25.234,"close":25.241,"volume":117.18000030517578},{"timestamp":1742391960000,"open":25.24,"high":25.241,"low":25.238,"close":25.239,"volume":96.04000091552734},{"timestamp":1742392020000,"open":25.238,"high":25.24,"low":25.237,"close":25.238,"volume":18.719999313354492},{"timestamp":1742392080000,"open":25.237,"high":25.24,"low":25.237,"close":25.238,"volume":47.09000015258789},{"timestamp":1742392140000,"open":25.24,"high":25.242,"low":25.239,"close":25.241,"volume":82.16000366210938},{"timestamp":1742392200000,"open":25.242,"high":25.242,"low":25.238,"close":25.238,"volume":71.27999877929688},{"timestamp":1742392260000,"open":25.24,"high":25.24,"low":25.235,"close":25.237,"volume":131.86000061035156},{"timestamp":1742392320000,"open":25.236,"high":25.237,"low":25.234,"close":25.234,"volume":97},{"timestamp":1742392380000,"open":25.235,"high":25.236,"low":25.234,"close":25.235,"volume":134.5800018310547},{"timestamp":1742392440000,"open":25.234,"high":25.236,"low":25.232,"close":25.233,"volume":78.83000183105469},{"timestamp":1742392500000,"open":25.233,"high":25.239,"low":25.233,"close":25.237,"volume":64.01000213623047},{"timestamp":1742392560000,"open":25.238,"high":25.24,"low":25.237,"close":25.237,"volume":104.4000015258789},{"timestamp":1742392620000,"open":25.238,"high":25.241,"low":25.237,"close":25.241,"volume":60.29999923706055},{"timestamp":1742392680000,"open":25.24,"high":25.241,"low":25.238,"close":25.241,"volume":88.73999786376953},{"timestamp":1742392740000,"open":25.241,"high":25.243,"low":25.239,"close":25.242,"volume":91.2300033569336},{"timestamp":1742392800000,"open":25.242,"high":25.245,"low":25.241,"close":25.243,"volume":97.19999694824219},{"timestamp":1742392860000,"open":25.244,"high":25.244,"low":25.242,"close":25.243,"volume":37.18000030517578},{"timestamp":1742392920000,"open":25.242,"high":25.246,"low":25.242,"close":25.243,"volume":43.91999816894531},{"timestamp":1742392980000,"open":25.241,"high":25.245,"low":25.241,"close":25.245,"volume":53.54999923706055},{"timestamp":1742393040000,"open":25.245,"high":25.246,"low":25.242,"close":25.246,"volume":72.98999786376953},{"timestamp":1742393100000,"open":25.245,"high":25.246,"low":25.242,"close":25.243,"volume":63.08000183105469},{"timestamp":1742393160000,"open":25.246,"high":25.246,"low":25.242,"close":25.243,"volume":33.220001220703125},{"timestamp":1742393220000,"open":25.242,"high":25.245,"low":25.242,"close":25.243,"volume":45.130001068115234},{"timestamp":1742393280000,"open":25.245,"high":25.247,"low":25.243,"close":25.245,"volume":56.61000061035156},{"timestamp":1742393340000,"open":25.245,"high":25.245,"low":25.242,"close":25.244,"volume":38.33000183105469},{"timestamp":1742393400000,"open":25.243,"high":25.244,"low":25.243,"close":25.243,"volume":23.989999771118164},{"timestamp":1742393460000,"open":25.244,"high":25.246,"low":25.243,"close":25.243,"volume":16.280000686645508},{"timestamp":1742393520000,"open":25.245,"high":25.245,"low":25.243,"close":25.245,"volume":39.27000045776367},{"timestamp":1742393580000,"open":25.245,"high":25.246,"low":25.244,"close":25.245,"volume":32.09000015258789},{"timestamp":1742393640000,"open":25.245,"high":25.247,"low":25.245,"close":25.247,"volume":51.400001525878906},{"timestamp":1742393700000,"open":25.248,"high":25.248,"low":25.245,"close":25.247,"volume":31.139999389648438},{"timestamp":1742393760000,"open":25.244,"high":25.245,"low":25.235,"close":25.236,"volume":68.05999755859375},{"timestamp":1742393820000,"open":25.237,"high":25.238,"low":25.235,"close":25.236,"volume":80.02999877929688},{"timestamp":1742393880000,"open":25.236,"high":25.238,"low":25.234,"close":25.236,"volume":74.2699966430664},{"timestamp":1742393940000,"open":25.236,"high":25.242,"low":25.235,"close":25.241,"volume":99.62999725341797},{"timestamp":1742394000000,"open":25.24,"high":25.24,"low":25.235,"close":25.237,"volume":33.13999938964844},{"timestamp":1742394060000,"open":25.237,"high":25.241,"low":25.237,"close":25.239,"volume":95.80999755859375},{"timestamp":1742394120000,"open":25.239,"high":25.242,"low":25.238,"close":25.241,"volume":85.08000183105469},{"timestamp":1742394180000,"open":25.241,"high":25.243,"low":25.239,"close":25.239,"volume":104.30999755859375},{"timestamp":1742394240000,"open":25.239,"high":25.241,"low":25.237,"close":25.238,"volume":79.63999938964844},{"timestamp":1742394300000,"open":25.236,"high":25.24,"low":25.236,"close":25.237,"volume":39.36000061035156},{"timestamp":1742394360000,"open":25.238,"high":25.239,"low":25.237,"close":25.237,"volume":44.63999938964844},{"timestamp":1742394420000,"open":25.237,"high":25.239,"low":25.237,"close":25.237,"volume":87.7300033569336},{"timestamp":1742394480000,"open":25.238,"high":25.239,"low":25.234,"close":25.236,"volume":80.80999755859375},{"timestamp":1742394540000,"open":25.235,"high":25.235,"low":25.23,"close":25.231,"volume":69.98999786376953},{"timestamp":1742394600000,"open":25.23,"high":25.233,"low":25.23,"close":25.233,"volume":84.58999633789062},{"timestamp":1742394660000,"open":25.231,"high":25.234,"low":25.231,"close":25.233,"volume":44.880001068115234},{"timestamp":1742394720000,"open":25.234,"high":25.238,"low":25.233,"close":25.237,"volume":56.04999923706055},{"timestamp":1742394780000,"open":25.237,"high":25.239,"low":25.236,"close":25.237,"volume":57.16999816894531},{"timestamp":1742394840000,"open":25.238,"high":25.239,"low":25.236,"close":25.238,"volume":66.6500015258789},{"timestamp":1742394900000,"open":25.235,"high":25.238,"low":25.234,"close":25.236,"volume":60.29999923706055},{"timestamp":1742394960000,"open":25.235,"high":25.242,"low":25.234,"close":25.241,"volume":46.900001525878906},{"timestamp":1742395020000,"open":25.239,"high":25.242,"low":25.239,"close":25.241,"volume":27.030000686645508},{"timestamp":1742395080000,"open":25.241,"high":25.242,"low":25.239,"close":25.239,"volume":36.66999816894531},{"timestamp":1742395140000,"open":25.24,"high":25.242,"low":25.238,"close":25.241,"volume":49.33000183105469},{"timestamp":1742395200000,"open":25.24,"high":25.242,"low":25.24,"close":25.24,"volume":15.039999961853027},{"timestamp":1742395260000,"open":25.24,"high":25.242,"low":25.237,"close":25.237,"volume":73.8499984741211},{"timestamp":1742395320000,"open":25.239,"high":25.241,"low":25.237,"close":25.238,"volume":162.32000732421875},{"timestamp":1742395380000,"open":25.239,"high":25.241,"low":25.237,"close":25.24,"volume":75.04000091552734},{"timestamp":1742395440000,"open":25.24,"high":25.243,"low":25.24,"close":25.242,"volume":71.91999816894531},{"timestamp":1742395500000,"open":25.242,"high":25.243,"low":25.241,"close":25.241,"volume":38.400001525878906},{"timestamp":1742395560000,"open":25.241,"high":25.243,"low":25.24,"close":25.241,"volume":79.80999755859375},{"timestamp":1742395620000,"open":25.24,"high":25.242,"low":25.238,"close":25.24,"volume":81.6500015258789},{"timestamp":1742395680000,"open":25.238,"high":25.24,"low":25.238,"close":25.239,"volume":95.47000122070312},{"timestamp":1742395740000,"open":25.239,"high":25.242,"low":25.239,"close":25.241,"volume":108.81999969482422},{"timestamp":1742395800000,"open":25.242,"high":25.243,"low":25.241,"close":25.242,"volume":44.150001525878906},{"timestamp":1742395860000,"open":25.242,"high":25.243,"low":25.24,"close":25.24,"volume":37.93000030517578},{"timestamp":1742395920000,"open":25.24,"high":25.243,"low":25.239,"close":25.24,"volume":72.75},{"timestamp":1742395980000,"open":25.239,"high":25.242,"low":25.238,"close":25.24,"volume":84.18000030517578},{"timestamp":1742396040000,"open":25.24,"high":25.241,"low":25.237,"close":25.238,"volume":93.12999725341797},{"timestamp":1742396100000,"open":25.239,"high":25.24,"low":25.237,"close":25.239,"volume":127.5},{"timestamp":1742396160000,"open":25.238,"high":25.242,"low":25.238,"close":25.239,"volume":97.44000244140625},{"timestamp":1742396220000,"open":25.24,"high":25.243,"low":25.239,"close":25.243,"volume":54.97999954223633},{"timestamp":1742396280000,"open":25.241,"high":25.242,"low":25.24,"close":25.242,"volume":21.079999923706055},{"timestamp":1742396340000,"open":25.241,"high":25.241,"low":25.238,"close":25.24,"volume":60.939998626708984},{"timestamp":1742396400000,"open":25.241,"high":25.243,"low":25.241,"close":25.242,"volume":132.4600067138672},{"timestamp":1742396460000,"open":25.243,"high":25.244,"low":25.24,"close":25.24,"volume":65.97000122070312},{"timestamp":1742396520000,"open":25.24,"high":25.244,"low":25.24,"close":25.243,"volume":45.869998931884766},{"timestamp":1742396580000,"open":25.242,"high":25.244,"low":25.241,"close":25.243,"volume":47.66999816894531},{"timestamp":1742396640000,"open":25.244,"high":25.244,"low":25.241,"close":25.242,"volume":65.52999877929688},{"timestamp":1742396700000,"open":25.242,"high":25.244,"low":25.241,"close":25.242,"volume":66},{"timestamp":1742396760000,"open":25.243,"high":25.245,"low":25.243,"close":25.245,"volume":24.600000381469727},{"timestamp":1742396820000,"open":25.243,"high":25.244,"low":25.239,"close":25.24,"volume":100.33999633789062},{"timestamp":1742396880000,"open":25.24,"high":25.242,"low":25.238,"close":25.239,"volume":60.70000076293945},{"timestamp":1742396940000,"open":25.241,"high":25.241,"low":25.237,"close":25.237,"volume":113.88999938964844},{"timestamp":1742397000000,"open":25.236,"high":25.239,"low":25.236,"close":25.238,"volume":117.52999877929688},{"timestamp":1742397060000,"open":25.237,"high":25.239,"low":25.236,"close":25.236,"volume":44.310001373291016},{"timestamp":1742397120000,"open":25.237,"high":25.238,"low":25.236,"close":25.236,"volume":66.2699966430664},{"timestamp":1742397180000,"open":25.239,"high":25.241,"low":25.236,"close":25.241,"volume":61.72999954223633},{"timestamp":1742397240000,"open":25.242,"high":25.242,"low":25.24,"close":25.24,"volume":74.87000274658203},{"timestamp":1742397300000,"open":25.242,"high":25.242,"low":25.239,"close":25.242,"volume":51.130001068115234},{"timestamp":1742397360000,"open":25.241,"high":25.243,"low":25.24,"close":25.243,"volume":76.94999694824219},{"timestamp":1742397420000,"open":25.24,"high":25.242,"low":25.239,"close":25.24,"volume":57.95000076293945},{"timestamp":1742397480000,"open":25.24,"high":25.244,"low":25.239,"close":25.242,"volume":79.54000091552734},{"timestamp":1742397540000,"open":25.241,"high":25.244,"low":25.241,"close":25.243,"volume":47.52000045776367},{"timestamp":1742397600000,"open":25.243,"high":25.243,"low":25.241,"close":25.242,"volume":56.20000076293945},{"timestamp":1742397660000,"open":25.243,"high":25.244,"low":25.242,"close":25.243,"volume":16.559999465942383},{"timestamp":1742397720000,"open":25.243,"high":25.244,"low":25.243,"close":25.243,"volume":20.059999465942383},{"timestamp":1742397780000,"open":25.244,"high":25.245,"low":25.243,"close":25.243,"volume":28.790000915527344},{"timestamp":1742397840000,"open":25.244,"high":25.244,"low":25.242,"close":25.243,"volume":64.38999938964844},{"timestamp":1742397900000,"open":25.244,"high":25.245,"low":25.243,"close":25.244,"volume":53.75},{"timestamp":1742397960000,"open":25.244,"high":25.245,"low":25.242,"close":25.244,"volume":59.93000030517578},{"timestamp":1742398020000,"open":25.243,"high":25.247,"low":25.243,"close":25.247,"volume":34.099998474121094},{"timestamp":1742398080000,"open":25.247,"high":25.247,"low":25.245,"close":25.245,"volume":48.20000076293945},{"timestamp":1742398140000,"open":25.244,"high":25.244,"low":25.241,"close":25.242,"volume":26.969999313354492},{"timestamp":1742398200000,"open":25.241,"high":25.242,"low":25.24,"close":25.241,"volume":39.41999816894531},{"timestamp":1742398260000,"open":25.24,"high":25.243,"low":25.24,"close":25.242,"volume":40.47999954223633},{"timestamp":1742398320000,"open":25.241,"high":25.243,"low":25.241,"close":25.243,"volume":36},{"timestamp":1742398380000,"open":25.244,"high":25.244,"low":25.239,"close":25.239,"volume":23.040000915527344},{"timestamp":1742398440000,"open":25.239,"high":25.24,"low":25.236,"close":25.237,"volume":41.84000015258789},{"timestamp":1742398500000,"open":25.239,"high":25.24,"low":25.237,"close":25.239,"volume":124.56999969482422},{"timestamp":1742398560000,"open":25.239,"high":25.24,"low":25.235,"close":25.237,"volume":58.689998626708984},{"timestamp":1742398620000,"open":25.237,"high":25.238,"low":25.235,"close":25.235,"volume":36.720001220703125},{"timestamp":1742398680000,"open":25.237,"high":25.238,"low":25.231,"close":25.231,"volume":77.66000366210938},{"timestamp":1742398740000,"open":25.232,"high":25.236,"low":25.231,"close":25.234,"volume":72.36000061035156},{"timestamp":1742398800000,"open":25.235,"high":25.236,"low":25.234,"close":25.234,"volume":32.400001525878906},{"timestamp":1742398860000,"open":25.232,"high":25.233,"low":25.231,"close":25.232,"volume":40.13999938964844},{"timestamp":1742398920000,"open":25.233,"high":25.238,"low":25.231,"close":25.235,"volume":94.68000030517578},{"timestamp":1742398980000,"open":25.234,"high":25.236,"low":25.233,"close":25.236,"volume":25.920000076293945},{"timestamp":1742399040000,"open":25.234,"high":25.237,"low":25.232,"close":25.232,"volume":65.69999694824219},{"timestamp":1742399100000,"open":25.234,"high":25.235,"low":25.231,"close":25.232,"volume":46.79999923706055},{"timestamp":1742399160000,"open":25.231,"high":25.233,"low":25.229,"close":25.229,"volume":35.08000183105469},{"timestamp":1742399220000,"open":25.229,"high":25.231,"low":25.228,"close":25.229,"volume":50.02000045776367},{"timestamp":1742399280000,"open":25.229,"high":25.233,"low":25.229,"close":25.233,"volume":4.320000171661377},{"timestamp":1742399340000,"open":25.232,"high":25.232,"low":25.228,"close":25.23,"volume":72.18000030517578},{"timestamp":1742399400000,"open":25.229,"high":25.23,"low":25.227,"close":25.23,"volume":29.8799991607666},{"timestamp":1742399460000,"open":25.228,"high":25.231,"low":25.228,"close":25.23,"volume":55.34000015258789},{"timestamp":1742399520000,"open":25.23,"high":25.235,"low":25.228,"close":25.231,"volume":116.18000030517578},{"timestamp":1742399580000,"open":25.231,"high":25.232,"low":25.227,"close":25.228,"volume":59.91999816894531},{"timestamp":1742399640000,"open":25.228,"high":25.23,"low":25.228,"close":25.229,"volume":49.29999923706055},{"timestamp":1742399700000,"open":25.227,"high":25.229,"low":25.226,"close":25.228,"volume":71.72000122070312},{"timestamp":1742399760000,"open":25.228,"high":25.234,"low":25.228,"close":25.234,"volume":66.11000061035156},{"timestamp":1742399820000,"open":25.234,"high":25.236,"low":25.231,"close":25.232,"volume":103.44999694824219},{"timestamp":1742399880000,"open":25.231,"high":25.233,"low":25.228,"close":25.228,"volume":218.7100067138672},{"timestamp":1742399940000,"open":25.229,"high":25.232,"low":25.228,"close":25.228,"volume":254.91000366210938},{"timestamp":1742400000000,"open":25.228,"high":25.232,"low":25.228,"close":25.229,"volume":123.79000091552734},{"timestamp":1742400060000,"open":25.23,"high":25.23,"low":25.223,"close":25.224,"volume":71.43000030517578},{"timestamp":1742400120000,"open":25.223,"high":25.224,"low":25.218,"close":25.22,"volume":124.41000366210938},{"timestamp":1742400180000,"open":25.221,"high":25.222,"low":25.218,"close":25.22,"volume":52.029998779296875},{"timestamp":1742400240000,"open":25.22,"high":25.222,"low":25.219,"close":25.221,"volume":23.040000915527344},{"timestamp":1742400300000,"open":25.22,"high":25.222,"low":25.217,"close":25.217,"volume":53.459999084472656},{"timestamp":1742400360000,"open":25.218,"high":25.219,"low":25.217,"close":25.218,"volume":27.360000610351562},{"timestamp":1742400420000,"open":25.218,"high":25.222,"low":25.217,"close":25.219,"volume":88.45999908447266},{"timestamp":1742400480000,"open":25.22,"high":25.224,"low":25.219,"close":25.22,"volume":42.47999954223633},{"timestamp":1742400540000,"open":25.222,"high":25.226,"low":25.22,"close":25.223,"volume":23.219999313354492},{"timestamp":1742400600000,"open":25.222,"high":25.226,"low":25.222,"close":25.223,"volume":125.51000213623047},{"timestamp":1742400660000,"open":25.224,"high":25.225,"low":25.222,"close":25.225,"volume":71.45999908447266},{"timestamp":1742400720000,"open":25.225,"high":25.227,"low":25.222,"close":25.227,"volume":32.79999923706055},{"timestamp":1742400780000,"open":25.225,"high":25.228,"low":25.223,"close":25.225,"volume":48.099998474121094},{"timestamp":1742400840000,"open":25.224,"high":25.227,"low":25.224,"close":25.225,"volume":45.290000915527344},{"timestamp":1742400900000,"open":25.225,"high":25.227,"low":25.223,"close":25.226,"volume":43.0099983215332},{"timestamp":1742400960000,"open":25.226,"high":25.228,"low":25.225,"close":25.227,"volume":55.310001373291016},{"timestamp":1742401020000,"open":25.227,"high":25.227,"low":25.224,"close":25.225,"volume":31.850000381469727},{"timestamp":1742401080000,"open":25.226,"high":25.226,"low":25.223,"close":25.223,"volume":38.29999923706055},{"timestamp":1742401140000,"open":25.223,"high":25.226,"low":25.223,"close":25.224,"volume":28.989999771118164},{"timestamp":1742401200000,"open":25.224,"high":25.227,"low":25.224,"close":25.224,"volume":30.90999984741211},{"timestamp":1742401260000,"open":25.224,"high":25.224,"low":25.22,"close":25.221,"volume":29.420000076293945},{"timestamp":1742401320000,"open":25.222,"high":25.223,"low":25.22,"close":25.221,"volume":27.520000457763672},{"timestamp":1742401380000,"open":25.222,"high":25.222,"low":25.222,"close":25.222,"volume":2.859999895095825},{"timestamp":1742401440000,"open":25.223,"high":25.223,"low":25.221,"close":25.222,"volume":31.469999313354492},{"timestamp":1742401500000,"open":25.221,"high":25.223,"low":25.221,"close":25.222,"volume":14.130000114440918},{"timestamp":1742401560000,"open":25.222,"high":25.223,"low":25.221,"close":25.222,"volume":18.649999618530273},{"timestamp":1742401620000,"open":25.221,"high":25.222,"low":25.216,"close":25.22,"volume":35.29999923706055},{"timestamp":1742401680000,"open":25.22,"high":25.222,"low":25.22,"close":25.22,"volume":17.3700008392334},{"timestamp":1742401740000,"open":25.221,"high":25.221,"low":25.219,"close":25.22,"volume":12.350000381469727},{"timestamp":1742401800000,"open":25.218,"high":25.22,"low":25.218,"close":25.22,"volume":11.4399995803833},{"timestamp":1742401860000,"open":25.219,"high":25.22,"low":25.219,"close":25.22,"volume":7.880000114440918},{"timestamp":1742401920000,"open":25.223,"high":25.224,"low":25.221,"close":25.222,"volume":65.33000183105469},{"timestamp":1742401980000,"open":25.222,"high":25.223,"low":25.221,"close":25.223,"volume":34.7400016784668},{"timestamp":1742402040000,"open":25.221,"high":25.224,"low":25.221,"close":25.223,"volume":22.81999969482422},{"timestamp":1742402100000,"open":25.223,"high":25.225,"low":25.223,"close":25.223,"volume":12.640000343322754},{"timestamp":1742402160000,"open":25.224,"high":25.224,"low":25.223,"close":25.223,"volume":20.520000457763672},{"timestamp":1742402220000,"open":25.224,"high":25.225,"low":25.223,"close":25.224,"volume":10.260000228881836},{"timestamp":1742402280000,"open":25.226,"high":25.226,"low":25.224,"close":25.225,"volume":14.760000228881836},{"timestamp":1742402340000,"open":25.224,"high":25.224,"low":25.224,"close":25.224,"volume":5.039999961853027},{"timestamp":1742402400000,"open":25.223,"high":25.224,"low":25.223,"close":25.223,"volume":10.4399995803833},{"timestamp":1742402460000,"open":25.224,"high":25.224,"low":25.223,"close":25.224,"volume":9.180000305175781},{"timestamp":1742402520000,"open":25.227,"high":25.228,"low":25.225,"close":25.226,"volume":64.30999755859375},{"timestamp":1742402580000,"open":25.226,"high":25.228,"low":25.223,"close":25.223,"volume":14.489999771118164},{"timestamp":1742402700000,"open":25.222,"high":25.225,"low":25.22,"close":25.22,"volume":26.40999984741211},{"timestamp":1742402760000,"open":25.22,"high":25.221,"low":25.22,"close":25.221,"volume":21.6200008392334},{"timestamp":1742402820000,"open":25.22,"high":25.221,"low":25.22,"close":25.221,"volume":17.520000457763672},{"timestamp":1742402880000,"open":25.22,"high":25.222,"low":25.22,"close":25.221,"volume":10.369999885559082},{"timestamp":1742402940000,"open":25.222,"high":25.222,"low":25.22,"close":25.221,"volume":14.619999885559082},{"timestamp":1742403000000,"open":25.221,"high":25.221,"low":25.219,"close":25.22,"volume":14.300000190734863},{"timestamp":1742403060000,"open":25.223,"high":25.227,"low":25.221,"close":25.224,"volume":49.040000915527344},{"timestamp":1742403120000,"open":25.225,"high":25.227,"low":25.224,"close":25.227,"volume":34.2599983215332},{"timestamp":1742403180000,"open":25.227,"high":25.228,"low":25.226,"close":25.228,"volume":45.880001068115234},{"timestamp":1742403240000,"open":25.227,"high":25.229,"low":25.226,"close":25.226,"volume":15.739999771118164},{"timestamp":1742403300000,"open":25.227,"high":25.228,"low":25.223,"close":25.223,"volume":53},{"timestamp":1742403360000,"open":25.224,"high":25.226,"low":25.224,"close":25.225,"volume":24},{"timestamp":1742403420000,"open":25.226,"high":25.226,"low":25.225,"close":25.226,"volume":26.479999542236328},{"timestamp":1742403480000,"open":25.224,"high":25.226,"low":25.222,"close":25.226,"volume":106.58000183105469},{"timestamp":1742403540000,"open":25.227,"high":25.227,"low":25.224,"close":25.224,"volume":15.029999732971191},{"timestamp":1742403600000,"open":25.225,"high":25.227,"low":25.225,"close":25.226,"volume":28.8700008392334},{"timestamp":1742403660000,"open":25.226,"high":25.226,"low":25.224,"close":25.225,"volume":24.209999084472656},{"timestamp":1742403720000,"open":25.225,"high":25.226,"low":25.223,"close":25.225,"volume":25.040000915527344},{"timestamp":1742403780000,"open":25.226,"high":25.226,"low":25.224,"close":25.224,"volume":12.770000457763672},{"timestamp":1742403840000,"open":25.224,"high":25.226,"low":25.223,"close":25.226,"volume":21.68000030517578},{"timestamp":1742403900000,"open":25.223,"high":25.224,"low":25.223,"close":25.224,"volume":10.569999694824219},{"timestamp":1742403960000,"open":25.224,"high":25.225,"low":25.222,"close":25.224,"volume":31.040000915527344},{"timestamp":1742404020000,"open":25.223,"high":25.224,"low":25.223,"close":25.224,"volume":14.5},{"timestamp":1742404080000,"open":25.224,"high":25.225,"low":25.222,"close":25.222,"volume":23.329999923706055},{"timestamp":1742404140000,"open":25.223,"high":25.224,"low":25.221,"close":25.224,"volume":31},{"timestamp":1742404200000,"open":25.223,"high":25.224,"low":25.222,"close":25.223,"volume":22.860000610351562},{"timestamp":1742404260000,"open":25.223,"high":25.224,"low":25.222,"close":25.224,"volume":17.93000030517578},{"timestamp":1742404320000,"open":25.223,"high":25.224,"low":25.223,"close":25.224,"volume":7.019999980926514},{"timestamp":1742404380000,"open":25.222,"high":25.223,"low":25.22,"close":25.221,"volume":24.229999542236328},{"timestamp":1742404440000,"open":25.22,"high":25.228,"low":25.22,"close":25.225,"volume":67.44000244140625},{"timestamp":1742404500000,"open":25.225,"high":25.225,"low":25.223,"close":25.225,"volume":23.399999618530273},{"timestamp":1742404560000,"open":25.226,"high":25.229,"low":25.224,"close":25.227,"volume":41.040000915527344},{"timestamp":1742404620000,"open":25.227,"high":25.23,"low":25.227,"close":25.229,"volume":78.30999755859375},{"timestamp":1742404680000,"open":25.23,"high":25.23,"low":25.228,"close":25.229,"volume":82.83999633789062},{"timestamp":1742404740000,"open":25.229,"high":25.229,"low":25.227,"close":25.227,"volume":46.15999984741211},{"timestamp":1742404800000,"open":25.228,"high":25.229,"low":25.226,"close":25.229,"volume":45.720001220703125},{"timestamp":1742404860000,"open":25.229,"high":25.23,"low":25.227,"close":25.228,"volume":37.97999954223633},{"timestamp":1742404920000,"open":25.228,"high":25.228,"low":25.226,"close":25.227,"volume":15.119999885559082},{"timestamp":1742404980000,"open":25.226,"high":25.228,"low":25.225,"close":25.225,"volume":9.359999656677246},{"timestamp":1742405040000,"open":25.225,"high":25.227,"low":25.225,"close":25.226,"volume":19.079999923706055},{"timestamp":1742405100000,"open":25.225,"high":25.228,"low":25.225,"close":25.226,"volume":41.7599983215332},{"timestamp":1742405160000,"open":25.225,"high":25.225,"low":25.223,"close":25.224,"volume":85.68000030517578},{"timestamp":1742405220000,"open":25.222,"high":25.223,"low":25.222,"close":25.222,"volume":25.200000762939453},{"timestamp":1742405280000,"open":25.223,"high":25.223,"low":25.221,"close":25.221,"volume":39.779998779296875},{"timestamp":1742405340000,"open":25.222,"high":25.223,"low":25.221,"close":25.223,"volume":128.33999633789062},{"timestamp":1742405400000,"open":25.221,"high":25.221,"low":25.218,"close":25.219,"volume":105.91999816894531},{"timestamp":1742405460000,"open":25.219,"high":25.219,"low":25.218,"close":25.219,"volume":30.690000534057617},{"timestamp":1742405520000,"open":25.218,"high":25.223,"low":25.218,"close":25.223,"volume":111.95999908447266},{"timestamp":1742405580000,"open":25.221,"high":25.223,"low":25.221,"close":25.223,"volume":63.720001220703125},{"timestamp":1742405640000,"open":25.223,"high":25.227,"low":25.223,"close":25.225,"volume":36},{"timestamp":1742405700000,"open":25.226,"high":25.226,"low":25.222,"close":25.223,"volume":48.060001373291016},{"timestamp":1742405760000,"open":25.223,"high":25.225,"low":25.222,"close":25.225,"volume":70.19999694824219},{"timestamp":1742405820000,"open":25.225,"high":25.226,"low":25.222,"close":25.223,"volume":65.80000305175781},{"timestamp":1742405880000,"open":25.225,"high":25.227,"low":25.223,"close":25.227,"volume":92.02999877929688},{"timestamp":1742405940000,"open":25.227,"high":25.228,"low":25.224,"close":25.227,"volume":63.63999938964844},{"timestamp":1742406000000,"open":25.226,"high":25.227,"low":25.224,"close":25.225,"volume":21.68000030517578},{"timestamp":1742406060000,"open":25.226,"high":25.228,"low":25.221,"close":25.226,"volume":48.220001220703125},{"timestamp":1742406120000,"open":25.227,"high":25.232,"low":25.226,"close":25.229,"volume":53.70000076293945},{"timestamp":1742406180000,"open":25.227,"high":25.228,"low":25.226,"close":25.227,"volume":49.689998626708984},{"timestamp":1742406240000,"open":25.227,"high":25.228,"low":25.225,"close":25.227,"volume":87.13999938964844},{"timestamp":1742406300000,"open":25.226,"high":25.228,"low":25.223,"close":25.224,"volume":37.52000045776367},{"timestamp":1742406360000,"open":25.225,"high":25.226,"low":25.222,"close":25.223,"volume":88.48999786376953},{"timestamp":1742406420000,"open":25.225,"high":25.226,"low":25.223,"close":25.226,"volume":110.5},{"timestamp":1742406480000,"open":25.226,"high":25.233,"low":25.225,"close":25.233,"volume":63.400001525878906},{"timestamp":1742406540000,"open":25.234,"high":25.234,"low":25.23,"close":25.23,"volume":85.80999755859375},{"timestamp":1742406600000,"open":25.231,"high":25.232,"low":25.23,"close":25.23,"volume":54.939998626708984},{"timestamp":1742406660000,"open":25.232,"high":25.235,"low":25.232,"close":25.235,"volume":26.639999389648438},{"timestamp":1742406720000,"open":25.235,"high":25.24,"low":25.233,"close":25.239,"volume":51.47999954223633},{"timestamp":1742406780000,"open":25.238,"high":25.24,"low":25.234,"close":25.24,"volume":37.439998626708984},{"timestamp":1742406840000,"open":25.238,"high":25.24,"low":25.235,"close":25.236,"volume":104.41999816894531},{"timestamp":1742406900000,"open":25.235,"high":25.238,"low":25.232,"close":25.232,"volume":213.47999572753906},{"timestamp":1742406960000,"open":25.232,"high":25.238,"low":25.232,"close":25.238,"volume":38.15999984741211},{"timestamp":1742407020000,"open":25.237,"high":25.239,"low":25.234,"close":25.234,"volume":46.79999923706055},{"timestamp":1742407080000,"open":25.235,"high":25.239,"low":25.234,"close":25.239,"volume":37.439998626708984},{"timestamp":1742407140000,"open":25.239,"high":25.24,"low":25.187,"close":25.187,"volume":240.61000061035156}]