[{"timestamp":1742371320000,"open":25.802,"high":25.802,"low":25.673,"close":25.694,"volume":0.09793999791145325},{"timestamp":1742371380000,"open":25.687,"high":25.699,"low":25.369,"close":25.382,"volume":0.3503499925136566},{"timestamp":1742371440000,"open":25.374,"high":25.446,"low":25.372,"close":25.437,"volume":0.15925000607967377},{"timestamp":1742371500000,"open":25.422,"high":25.605,"low":25.422,"close":25.559,"volume":0.29302000999450684},{"timestamp":1742371560000,"open":25.553,"high":25.559,"low":25.482,"close":25.526,"volume":0.2038400024175644},{"timestamp":1742371620000,"open":25.536,"high":25.635,"low":25.522,"close":25.564,"volume":0.21020999550819397},{"timestamp":1742371680000,"open":25.566,"high":25.566,"low":25.483,"close":25.506,"volume":0.1019200012087822},{"timestamp":1742371740000,"open":25.482,"high":25.726,"low":25.482,"close":25.722,"volume":0.21658000349998474},{"timestamp":1742371800000,"open":25.715,"high":25.766,"low":25.699,"close":25.724,"volume":0.19110000133514404},{"timestamp":1742371860000,"open":25.746,"high":25.746,"low":25.646,"close":25.659,"volume":0.24842999875545502},{"timestamp":1742371920000,"open":25.634,"high":25.665,"low":25.623,"close":25.642,"volume":0.13377000391483307},{"timestamp":1742371980000,"open":25.634,"high":25.634,"low":25.493,"close":25.523,"volume":0.13377000391483307},{"timestamp":1742372040000,"open":25.542,"high":25.592,"low":25.542,"close":25.564,"volume":0.09555000066757202},{"timestamp":1742372100000,"open":25.565,"high":25.565,"low":25.424,"close":25.477,"volume":0.22294999659061432},{"timestamp":1742372160000,"open":25.462,"high":25.485,"low":25.453,"close":25.485,"volume":0.14013999700546265},{"timestamp":1742372220000,"open":25.476,"high":25.484,"low":25.414,"close":25.439,"volume":0.16561999917030334},{"timestamp":1742372280000,"open":25.449,"high":25.466,"low":25.436,"close":25.466,"volume":0.07006999850273132},{"timestamp":1742372340000,"open":25.455,"high":25.487,"low":25.442,"close":25.476,"volume":0.13377000391483307},{"timestamp":1742372400000,"open":25.467,"high":25.506,"low":25.443,"close":25.479,"volume":0.152879998087883},{"timestamp":1742372460000,"open":25.465,"high":25.503,"low":25.454,"close":25.476,"volume":0.08918000012636185},{"timestamp":1742372520000,"open":25.476,"high":25.495,"low":25.474,"close":25.477,"volume":0.08280999958515167},{"timestamp":1742372580000,"open":25.465,"high":25.479,"low":25.416,"close":25.456,"volume":0.13377000391483307},{"timestamp":1742372640000,"open":25.455,"high":25.517,"low":25.449,"close":25.517,"volume":0.11466000229120255},{"timestamp":1742372700000,"open":25.497,"high":25.519,"low":25.467,"close":25.494,"volume":0.1019200012087822},{"timestamp":1742372760000,"open":25.497,"high":25.497,"low":25.484,"close":25.489,"volume":0.019109999760985374},{"timestamp":1742372820000,"open":25.484,"high":25.523,"low":25.463,"close":25.466,"volume":0.14013999700546265},{"timestamp":1742372880000,"open":25.474,"high":25.546,"low":25.456,"close":25.539,"volume":0.09555000066757202},{"timestamp":1742372940000,"open":25.526,"high":25.545,"low":25.507,"close":25.519,"volume":0.09555000066757202},{"timestamp":1742373000000,"open":25.529,"high":25.577,"low":25.522,"close":25.543,"volume":0.161640003323555},{"timestamp":1742373060000,"open":25.514,"high":25.532,"low":25.504,"close":25.507,"volume":0.08918000012636185},{"timestamp":1742373120000,"open":25.495,"high":25.504,"low":25.493,"close":25.504,"volume":0.04459000006318092},{"timestamp":1742373180000,"open":25.499,"high":25.537,"low":25.499,"close":25.534,"volume":0.12103000283241272},{"timestamp":1742373240000,"open":25.536,"high":25.556,"low":25.514,"close":25.522,"volume":0.14651000499725342},{"timestamp":1742373300000,"open":25.529,"high":25.534,"low":25.495,"close":25.516,"volume":0.12103000283241272},{"timestamp":1742373360000,"open":25.525,"high":25.549,"low":25.516,"close":25.536,"volume":0.09555000066757202},{"timestamp":1742373420000,"open":25.543,"high":25.556,"low":25.522,"close":25.535,"volume":0.0509600006043911},{"timestamp":1742373480000,"open":25.543,"high":25.554,"low":25.466,"close":25.466,"volume":0.152879998087883},{"timestamp":1742373540000,"open":25.449,"high":25.462,"low":25.422,"close":25.422,"volume":0.18472999334335327},{"timestamp":1742373600000,"open":25.433,"high":25.489,"low":25.419,"close":25.479,"volume":0.21658000349998474},{"timestamp":1742373660000,"open":25.497,"high":25.519,"low":25.482,"close":25.504,"volume":0.11466000229120255},{"timestamp":1742373720000,"open":25.509,"high":25.556,"low":25.505,"close":25.539,"volume":0.08918000012636185},{"timestamp":1742373780000,"open":25.547,"high":25.579,"low":25.544,"close":25.575,"volume":0.11466000229120255},{"timestamp":1742373840000,"open":25.564,"high":25.653,"low":25.564,"close":25.653,"volume":0.09793999791145325},{"timestamp":1742373900000,"open":25.646,"high":25.646,"low":25.543,"close":25.543,"volume":0.152879998087883},{"timestamp":1742373960000,"open":25.553,"high":25.559,"low":25.494,"close":25.536,"volume":0.10829000174999237},{"timestamp":1742374020000,"open":25.523,"high":25.533,"low":25.503,"close":25.533,"volume":0.06369999796152115},{"timestamp":1742374080000,"open":25.516,"high":25.517,"low":25.423,"close":25.423,"volume":0.07006999850273132},{"timestamp":1742374140000,"open":25.416,"high":25.444,"low":25.394,"close":25.394,"volume":0.18472999334335327},{"timestamp":1742374200000,"open":25.387,"high":25.459,"low":25.387,"close":25.425,"volume":0.19746999442577362},{"timestamp":1742374260000,"open":25.432,"high":25.447,"low":25.387,"close":25.393,"volume":0.10829000174999237},{"timestamp":1742374320000,"open":25.395,"high":25.399,"low":25.327,"close":25.334,"volume":0.152879998087883},{"timestamp":1742374380000,"open":25.319,"high":25.326,"low":25.212,"close":25.227,"volume":0.19110000133514404},{"timestamp":1742374440000,"open":25.233,"high":25.255,"low":25.137,"close":25.214,"volume":0.23568999767303467},{"timestamp":1742374500000,"open":25.207,"high":25.222,"low":25.033,"close":25.045,"volume":0.31850001215934753},{"timestamp":1742374620000,"open":25.034,"high":25.087,"low":25.024,"close":25.087,"volume":0.10829000174999237},{"timestamp":1742374680000,"open":25.074,"high":25.163,"low":25.039,"close":25.154,"volume":0.305759996175766},{"timestamp":1742374740000,"open":25.157,"high":25.173,"low":25.117,"close":25.123,"volume":0.152879998087883},{"timestamp":1742374800000,"open":25.129,"high":25.129,"low":25.053,"close":25.089,"volume":0.305759996175766},{"timestamp":1742374860000,"open":25.072,"high":25.179,"low":25.063,"close":25.177,"volume":0.22294999659061432},{"timestamp":1742374920000,"open":25.169,"high":25.176,"low":25.073,"close":25.087,"volume":0.17199000716209412},{"timestamp":1742374980000,"open":25.077,"high":25.099,"low":25.072,"close":25.086,"volume":0.1019200012087822},{"timestamp":1742375040000,"open":25.093,"high":25.176,"low":25.079,"close":25.176,"volume":0.2038400024175644},{"timestamp":1742375100000,"open":25.184,"high":25.202,"low":25.146,"close":25.155,"volume":0.14013999700546265},{"timestamp":1742375160000,"open":25.152,"high":25.152,"low":25.054,"close":25.054,"volume":0.1273999959230423},{"timestamp":1742375220000,"open":25.066,"high":25.073,"low":24.996,"close":25.049,"volume":0.18472999334335327},{"timestamp":1742375280000,"open":25.067,"high":25.125,"low":25.054,"close":25.116,"volume":0.21020999550819397},{"timestamp":1742375340000,"open":25.092,"high":25.117,"low":25.077,"close":25.083,"volume":0.09555000066757202},{"timestamp":1742375400000,"open":25.056,"high":25.084,"low":25.046,"close":25.054,"volume":0.0764399990439415},{"timestamp":1742375460000,"open":25.067,"high":25.073,"low":25.024,"close":25.035,"volume":0.11466000229120255},{"timestamp":1742375520000,"open":25.049,"high":25.052,"low":25.009,"close":25.009,"volume":0.1019200012087822},{"timestamp":1742375580000,"open":25.029,"high":25.089,"low":24.995,"close":25.063,"volume":0.15925000607967377},{"timestamp":1742375640000,"open":25.045,"high":25.057,"low":25.022,"close":25.029,"volume":0.10829000174999237},{"timestamp":1742375700000,"open":25.037,"high":25.087,"low":25.032,"close":25.065,"volume":0.14013999700546265},{"timestamp":1742375760000,"open":25.072,"high":25.094,"low":25.013,"close":25.036,"volume":0.17199000716209412},{"timestamp":1742375820000,"open":25.036,"high":25.053,"low":25.005,"close":25.005,"volume":0.08918000012636185},{"timestamp":1742375880000,"open":24.985,"high":24.992,"low":24.952,"close":24.969,"volume":0.22294999659061432},{"timestamp":1742375940000,"open":24.974,"high":24.982,"low":24.962,"close":24.979,"volume":0.10829000174999237},{"timestamp":1742376000000,"open":24.984,"high":24.989,"low":24.973,"close":24.973,"volume":0.07006999850273132},{"timestamp":1742376060000,"open":24.986,"high":25.009,"low":24.972,"close":24.993,"volume":0.19746999442577362},{"timestamp":1742376120000,"open":24.982,"high":25.076,"low":24.982,"close":25.062,"volume":0.18472999334335327},{"timestamp":1742376180000,"open":25.083,"high":25.083,"low":25.005,"close":25.005,"volume":0.13377000391483307},{"timestamp":1742376240000,"open":25.006,"high":25.016,"low":24.973,"close":24.987,"volume":0.14013999700546265},{"timestamp":1742376300000,"open":24.997,"high":25.056,"low":24.997,"close":25.045,"volume":0.08280999958515167},{"timestamp":1742376360000,"open":25.064,"high":25.067,"low":25.032,"close":25.032,"volume":0.0509600006043911},{"timestamp":1742376420000,"open":25.039,"high":25.039,"low":24.984,"close":25.017,"volume":0.08918000012636185},{"timestamp":1742376480000,"open":25.007,"high":25.022,"low":24.995,"close":24.995,"volume":0.09555000066757202},{"timestamp":1742376540000,"open":24.996,"high":25.009,"low":24.962,"close":24.962,"volume":0.04459000006318092},{"timestamp":1742376600000,"open":24.967,"high":25.005,"low":24.957,"close":24.976,"volume":0.15925000607967377},{"timestamp":1742376660000,"open":24.986,"high":25.034,"low":24.974,"close":24.982,"volume":0.11466000229120255},{"timestamp":1742376720000,"open":24.997,"high":25.029,"low":24.995,"close":25.024,"volume":0.1019200012087822},{"timestamp":1742376780000,"open":25.037,"high":25.037,"low":24.976,"close":24.985,"volume":0.08280999958515167},{"timestamp":1742376840000,"open":24.995,"high":25.016,"low":24.983,"close":25.012,"volume":0.08280999958515167},{"timestamp":1742376900000,"open":25.013,"high":25.029,"low":25.002,"close":25.029,"volume":0.07006999850273132},{"timestamp":1742376960000,"open":25.016,"high":25.057,"low":25.012,"close":25.045,"volume":0.11466000229120255},{"timestamp":1742377020000,"open":25.056,"high":25.056,"low":25.005,"close":25.005,"volume":0.0509600006043911},{"timestamp":1742377080000,"open":25.016,"high":25.033,"low":25.003,"close":25.013,"volume":0.12103000283241272},{"timestamp":1742377140000,"open":25.024,"high":25.074,"low":25.024,"close":25.045,"volume":0.13377000391483307},{"timestamp":1742377200000,"open":25.046,"high":25.046,"low":25.003,"close":25.009,"volume":0.05733000114560127},{"timestamp":1742377260000,"open":25.017,"high":25.039,"low":25.002,"close":25.025,"volume":0.0509600006043911},{"timestamp":1742377320000,"open":25.023,"high":25.077,"low":25.012,"close":25.063,"volume":0.16561999917030334},{"timestamp":1742377380000,"open":25.069,"high":25.083,"low":25.046,"close":25.076,"volume":0.08280999958515167},{"timestamp":1742377440000,"open":25.072,"high":25.095,"low":25.043,"close":25.053,"volume":0.10829000174999237},{"timestamp":1742377500000,"open":25.082,"high":25.115,"low":25.072,"close":25.083,"volume":0.09555000066757202},{"timestamp":1742377560000,"open":25.073,"high":25.084,"low":25.053,"close":25.056,"volume":0.06369999796152115},{"timestamp":1742377620000,"open":25.075,"high":25.079,"low":25.064,"close":25.079,"volume":0.02548000030219555},{"timestamp":1742377680000,"open":25.077,"high":25.127,"low":25.074,"close":25.096,"volume":0.14651000499725342},{"timestamp":1742377740000,"open":25.102,"high":25.123,"low":25.093,"close":25.102,"volume":0.06369999796152115},{"timestamp":1742377800000,"open":25.093,"high":25.115,"low":25.093,"close":25.115,"volume":0.019109999760985374},{"timestamp":1742377860000,"open":25.117,"high":25.139,"low":25.112,"close":25.137,"volume":0.10829000174999237},{"timestamp":1742377920000,"open":25.125,"high":25.152,"low":25.125,"close":25.136,"volume":0.04459000006318092},{"timestamp":1742377980000,"open":25.123,"high":25.147,"low":25.123,"close":25.147,"volume":0.05733000114560127},{"timestamp":1742378040000,"open":25.156,"high":25.156,"low":25.124,"close":25.145,"volume":0.09555000066757202},{"timestamp":1742378100000,"open":25.142,"high":25.169,"low":25.133,"close":25.162,"volume":0.08280999958515167},{"timestamp":1742378160000,"open":25.155,"high":25.207,"low":25.152,"close":25.206,"volume":0.1019200012087822},{"timestamp":1742378220000,"open":25.212,"high":25.229,"low":25.195,"close":25.214,"volume":0.1273999959230423},{"timestamp":1742378280000,"open":25.206,"high":25.246,"low":25.206,"close":25.237,"volume":0.03821999952197075},{"timestamp":1742378340000,"open":25.257,"high":25.277,"low":25.257,"close":25.273,"volume":0.031849998980760574},{"timestamp":1742378400000,"open":25.265,"high":25.307,"low":25.256,"close":25.256,"volume":0.10829000174999237},{"timestamp":1742378460000,"open":25.262,"high":25.267,"low":25.157,"close":25.187,"volume":0.152879998087883},{"timestamp":1742378520000,"open":25.202,"high":25.202,"low":25.175,"close":25.187,"volume":0.0764399990439415},{"timestamp":1742378580000,"open":25.176,"high":25.225,"low":25.176,"close":25.186,"volume":0.08918000012636185},{"timestamp":1742378640000,"open":25.173,"high":25.187,"low":25.149,"close":25.153,"volume":0.21020999550819397},{"timestamp":1742378700000,"open":25.144,"high":25.196,"low":25.142,"close":25.196,"volume":0.12103000283241272},{"timestamp":1742378760000,"open":25.206,"high":25.239,"low":25.183,"close":25.232,"volume":0.09555000066757202},{"timestamp":1742378820000,"open":25.235,"high":25.235,"low":25.229,"close":25.229,"volume":0.012740000151097775},{"timestamp":1742378880000,"open":25.215,"high":25.247,"low":25.184,"close":25.184,"volume":0.14651000499725342},{"timestamp":1742378940000,"open":25.206,"high":25.233,"low":25.193,"close":25.213,"volume":0.14013999700546265},{"timestamp":1742379000000,"open":25.217,"high":25.233,"low":25.214,"close":25.214,"volume":0.03821999952197075},{"timestamp":1742379060000,"open":25.223,"high":25.265,"low":25.216,"close":25.243,"volume":0.10829000174999237},{"timestamp":1742379120000,"open":25.256,"high":25.267,"low":25.214,"close":25.217,"volume":0.08918000012636185},{"timestamp":1742379180000,"open":25.205,"high":25.226,"low":25.205,"close":25.213,"volume":0.0509600006043911},{"timestamp":1742379240000,"open":25.224,"high":25.224,"low":25.164,"close":25.189,"volume":0.10430999845266342},{"timestamp":1742379300000,"open":25.173,"high":25.195,"low":25.173,"close":25.185,"volume":0.02548000030219555},{"timestamp":1742379360000,"open":25.193,"high":25.207,"low":25.189,"close":25.197,"volume":0.07006999850273132},{"timestamp":1742379420000,"open":25.197,"high":25.197,"low":25.142,"close":25.142,"volume":0.08280999958515167},{"timestamp":1742379480000,"open":25.163,"high":25.183,"low":25.134,"close":25.183,"volume":0.07006999850273132},{"timestamp":1742379540000,"open":25.174,"high":25.214,"low":25.174,"close":25.209,"volume":0.09555000066757202},{"timestamp":1742379600000,"open":25.202,"high":25.236,"low":25.199,"close":25.236,"volume":0.11466000229120255},{"timestamp":1742379660000,"open":25.223,"high":25.223,"low":25.165,"close":25.174,"volume":0.13377000391483307},{"timestamp":1742379720000,"open":25.172,"high":25.225,"low":25.165,"close":25.215,"volume":0.1273999959230423},{"timestamp":1742379780000,"open":25.205,"high":25.244,"low":25.205,"close":25.244,"volume":0.08918000012636185},{"timestamp":1742379840000,"open":25.243,"high":25.282,"low":25.242,"close":25.282,"volume":0.1019200012087822},{"timestamp":1742379900000,"open":25.275,"high":25.316,"low":25.256,"close":25.303,"volume":0.12103000283241272},{"timestamp":1742379960000,"open":25.313,"high":25.329,"low":25.299,"close":25.314,"volume":0.1019200012087822},{"timestamp":1742380020000,"open":25.305,"high":25.329,"low":25.305,"close":25.314,"volume":0.0509600006043911},{"timestamp":1742380080000,"open":25.312,"high":25.329,"low":25.306,"close":25.312,"volume":0.03821999952197075},{"timestamp":1742380140000,"open":25.324,"high":25.324,"low":25.266,"close":25.276,"volume":0.10829000174999237},{"timestamp":1742380200000,"open":25.262,"high":25.294,"low":25.235,"close":25.235,"volume":0.10829000174999237},{"timestamp":1742380260000,"open":25.249,"high":25.279,"low":25.249,"close":25.277,"volume":0.11466000229120255},{"timestamp":1742380320000,"open":25.264,"high":25.279,"low":25.239,"close":25.239,"volume":0.0764399990439415},{"timestamp":1742380380000,"open":25.236,"high":25.249,"low":25.233,"close":25.234,"volume":0.03821999952197075},{"timestamp":1742380440000,"open":25.239,"high":25.247,"low":25.239,"close":25.247,"volume":0.012740000151097775},{"timestamp":1742380500000,"open":25.232,"high":25.244,"low":25.232,"close":25.244,"volume":0.019109999760985374},{"timestamp":1742380560000,"open":25.246,"high":25.249,"low":25.232,"close":25.233,"volume":0.10829000174999237},{"timestamp":1742380620000,"open":25.247,"high":25.259,"low":25.226,"close":25.243,"volume":0.07006999850273132},{"timestamp":1742380680000,"open":25.252,"high":25.256,"low":25.233,"close":25.236,"volume":0.05733000114560127},{"timestamp":1742380740000,"open":25.247,"high":25.256,"low":25.222,"close":25.256,"volume":0.0509600006043911},{"timestamp":1742380800000,"open":25.253,"high":25.277,"low":25.252,"close":25.277,"volume":0.02548000030219555},{"timestamp":1742380860000,"open":25.262,"high":25.275,"low":25.262,"close":25.275,"volume":0.019109999760985374},{"timestamp":1742380920000,"open":25.277,"high":25.277,"low":25.244,"close":25.247,"volume":0.1019200012087822},{"timestamp":1742380980000,"open":25.255,"high":25.255,"low":25.235,"close":25.249,"volume":0.0509600006043911},{"timestamp":1742381040000,"open":25.252,"high":25.279,"low":25.224,"close":25.243,"volume":0.0764399990439415},{"timestamp":1742381100000,"open":25.236,"high":25.244,"low":25.232,"close":25.244,"volume":0.019109999760985374},{"timestamp":1742381160000,"open":25.244,"high":25.257,"low":25.244,"close":25.257,"volume":0.012740000151097775},{"timestamp":1742381220000,"open":25.252,"high":25.267,"low":25.232,"close":25.236,"volume":0.09555000066757202},{"timestamp":1742381280000,"open":25.236,"high":25.246,"low":25.223,"close":25.246,"volume":0.12103000283241272},{"timestamp":1742381340000,"open":25.232,"high":25.236,"low":25.232,"close":25.233,"volume":0.02548000030219555},{"timestamp":1742381400000,"open":25.223,"high":25.257,"low":25.223,"close":25.257,"volume":0.05733000114560127},{"timestamp":1742381460000,"open":25.267,"high":25.267,"low":25.253,"close":25.253,"volume":0.03821999952197075},{"timestamp":1742381520000,"open":25.267,"high":25.267,"low":25.239,"close":25.249,"volume":0.02548000030219555},{"timestamp":1742381580000,"open":25.252,"high":25.252,"low":25.174,"close":25.213,"volume":0.0764399990439415},{"timestamp":1742381640000,"open":25.216,"high":25.227,"low":25.214,"close":25.227,"volume":0.04459000006318092},{"timestamp":1742381760000,"open":25.222,"high":25.222,"low":25.184,"close":25.213,"volume":0.08280999958515167},{"timestamp":1742381820000,"open":25.203,"high":25.217,"low":25.195,"close":25.209,"volume":0.0764399990439415},{"timestamp":1742381880000,"open":25.192,"high":25.204,"low":25.192,"close":25.204,"volume":0.019109999760985374},{"timestamp":1742381940000,"open":25.197,"high":25.219,"low":25.185,"close":25.185,"volume":0.08918000012636185},{"timestamp":1742382000000,"open":25.192,"high":25.192,"low":25.182,"close":25.182,"volume":0.019109999760985374},{"timestamp":1742382060000,"open":25.174,"high":25.175,"low":25.169,"close":25.169,"volume":0.019109999760985374},{"timestamp":1742382120000,"open":25.152,"high":25.165,"low":25.152,"close":25.156,"volume":0.02548000030219555},{"timestamp":1742382180000,"open":25.177,"high":25.177,"low":25.152,"close":25.162,"volume":0.06369999796152115},{"timestamp":1742382240000,"open":25.169,"high":25.177,"low":25.152,"close":25.156,"volume":0.03821999952197075},{"timestamp":1742382300000,"open":25.132,"high":25.159,"low":25.109,"close":25.109,"volume":0.09793999791145325},{"timestamp":1742382360000,"open":25.109,"high":25.116,"low":25.104,"close":25.116,"volume":0.019109999760985374},{"timestamp":1742382420000,"open":25.102,"high":25.102,"low":25.102,"close":25.102,"volume":0.006370000075548887},{"timestamp":1742382480000,"open":25.112,"high":25.116,"low":25.062,"close":25.087,"volume":0.08280999958515167},{"timestamp":1742382540000,"open":25.079,"high":25.107,"low":25.069,"close":25.095,"volume":0.07006999850273132},{"timestamp":1742382600000,"open":25.097,"high":25.122,"low":25.097,"close":25.097,"volume":0.0764399990439415},{"timestamp":1742382660000,"open":25.106,"high":25.132,"low":25.102,"close":25.124,"volume":0.05733000114560127},{"timestamp":1742382720000,"open":25.134,"high":25.147,"low":25.133,"close":25.147,"volume":0.0509600006043911},{"timestamp":1742382780000,"open":25.169,"high":25.175,"low":25.156,"close":25.165,"volume":0.04459000006318092},{"timestamp":1742382840000,"open":25.159,"high":25.172,"low":25.159,"close":25.165,"volume":0.031849998980760574},{"timestamp":1742382900000,"open":25.172,"high":25.172,"low":25.164,"close":25.164,"volume":0.012740000151097775},{"timestamp":1742382960000,"open":25.176,"high":25.196,"low":25.173,"close":25.196,"volume":0.03821999952197075},{"timestamp":1742383020000,"open":25.192,"high":25.194,"low":25.192,"close":25.194,"volume":0.012740000151097775},{"timestamp":1742383080000,"open":25.196,"high":25.196,"low":25.163,"close":25.163,"volume":0.05733000114560127},{"timestamp":1742383140000,"open":25.154,"high":25.187,"low":25.154,"close":25.175,"volume":0.06369999796152115},{"timestamp":1742383200000,"open":25.186,"high":25.186,"low":25.143,"close":25.162,"volume":0.08918000012636185},{"timestamp":1742383260000,"open":25.176,"high":25.199,"low":25.174,"close":25.185,"volume":0.05733000114560127},{"timestamp":1742383320000,"open":25.199,"high":25.223,"low":25.199,"close":25.214,"volume":0.06369999796152115},{"timestamp":1742383380000,"open":25.202,"high":25.207,"low":25.184,"close":25.184,"volume":0.0509600006043911},{"timestamp":1742383440000,"open":25.167,"high":25.199,"low":25.167,"close":25.179,"volume":0.08280999958515167},{"timestamp":1742383500000,"open":25.192,"high":25.207,"low":25.192,"close":25.207,"volume":0.012740000151097775},{"timestamp":1742383560000,"open":25.193,"high":25.209,"low":25.192,"close":25.203,"volume":0.08918000012636185},{"timestamp":1742383620000,"open":25.194,"high":25.209,"low":25.194,"close":25.205,"volume":0.031849998980760574},{"timestamp":1742383680000,"open":25.203,"high":25.203,"low":25.163,"close":25.166,"volume":0.1019200012087822},{"timestamp":1742383740000,"open":25.184,"high":25.189,"low":25.163,"close":25.182,"volume":0.08280999958515167},{"timestamp":1742383800000,"open":25.164,"high":25.177,"low":25.143,"close":25.153,"volume":0.07006999850273132},{"timestamp":1742383860000,"open":25.147,"high":25.154,"low":25.127,"close":25.127,"volume":0.031849998980760574},{"timestamp":1742383920000,"open":25.122,"high":25.137,"low":25.122,"close":25.132,"volume":0.0509600006043911},{"timestamp":1742383980000,"open":25.124,"high":25.127,"low":25.102,"close":25.107,"volume":0.0509600006043911},{"timestamp":1742384040000,"open":25.117,"high":25.139,"low":25.112,"close":25.113,"volume":0.03821999952197075},{"timestamp":1742384100000,"open":25.133,"high":25.133,"low":25.093,"close":25.114,"volume":0.08918000012636185},{"timestamp":1742384160000,"open":25.129,"high":25.129,"low":25.109,"close":25.109,"volume":0.02548000030219555},{"timestamp":1742384220000,"open":25.109,"high":25.109,"low":25.076,"close":25.103,"volume":0.06369999796152115},{"timestamp":1742384280000,"open":25.095,"high":25.116,"low":25.092,"close":25.105,"volume":0.1273999959230423},{"timestamp":1742384340000,"open":25.105,"high":25.106,"low":25.096,"close":25.106,"volume":0.019109999760985374},{"timestamp":1742384400000,"open":25.105,"high":25.107,"low":25.057,"close":25.057,"volume":0.0509600006043911},{"timestamp":1742384460000,"open":25.067,"high":25.097,"low":25.067,"close":25.067,"volume":0.05733000114560127},{"timestamp":1742384520000,"open":25.066,"high":25.084,"low":25.063,"close":25.084,"volume":0.019109999760985374},{"timestamp":1742384580000,"open":25.067,"high":25.073,"low":25.053,"close":25.064,"volume":0.04459000006318092},{"timestamp":1742384640000,"open":25.063,"high":25.066,"low":25.042,"close":25.056,"volume":0.06369999796152115},{"timestamp":1742384700000,"open":25.045,"high":25.077,"low":25.045,"close":25.063,"volume":0.08280999958515167},{"timestamp":1742384760000,"open":25.069,"high":25.069,"low":25.044,"close":25.053,"volume":0.04459000006318092},{"timestamp":1742384820000,"open":25.055,"high":25.077,"low":25.049,"close":25.077,"volume":0.0509600006043911},{"timestamp":1742384880000,"open":25.053,"high":25.076,"low":25.053,"close":25.063,"volume":0.031849998980760574},{"timestamp":1742384940000,"open":25.062,"high":25.076,"low":25.059,"close":25.074,"volume":0.02548000030219555},{"timestamp":1742385000000,"open":25.073,"high":25.087,"low":25.073,"close":25.084,"volume":0.03821999952197075},{"timestamp":1742385060000,"open":25.076,"high":25.082,"low":25.076,"close":25.082,"volume":0.02548000030219555},{"timestamp":1742385120000,"open":25.074,"high":25.089,"low":25.074,"close":25.079,"volume":0.02548000030219555},{"timestamp":1742385180000,"open":25.077,"high":25.085,"low":25.052,"close":25.085,"volume":0.1019200012087822},{"timestamp":1742385300000,"open":25.067,"high":25.087,"low":25.067,"close":25.073,"volume":0.03821999952197075},{"timestamp":1742385360000,"open":25.077,"high":25.079,"low":25.054,"close":25.067,"volume":0.08918000012636185},{"timestamp":1742385420000,"open":25.055,"high":25.085,"low":25.042,"close":25.067,"volume":0.09555000066757202},{"timestamp":1742385480000,"open":25.054,"high":25.069,"low":25.046,"close":25.069,"volume":0.1273999959230423},{"timestamp":1742385540000,"open":25.057,"high":25.065,"low":25.053,"close":25.053,"volume":0.04459000006318092},{"timestamp":1742385720000,"open":25.056,"high":25.059,"low":25.026,"close":25.039,"volume":0.1019200012087822},{"timestamp":1742385780000,"open":25.039,"high":25.066,"low":25.005,"close":25.063,"volume":0.11466000229120255},{"timestamp":1742385840000,"open":25.076,"high":25.076,"low":25.033,"close":25.049,"volume":0.07006999850273132},{"timestamp":1742385900000,"open":25.057,"high":25.065,"low":25.042,"close":25.062,"volume":0.04459000006318092},{"timestamp":1742385960000,"open":25.052,"high":25.066,"low":25.034,"close":25.034,"volume":0.031849998980760574},{"timestamp":1742386020000,"open":25.039,"high":25.055,"low":25.022,"close":25.029,"volume":0.0764399990439415},{"timestamp":1742386080000,"open":25.049,"high":25.049,"low":24.973,"close":24.995,"volume":0.14651000499725342},{"timestamp":1742386140000,"open":24.974,"high":24.984,"low":24.965,"close":24.965,"volume":0.04459000006318092},{"timestamp":1742386200000,"open":24.976,"high":24.986,"low":24.967,"close":24.973,"volume":0.18472999334335327},{"timestamp":1742386260000,"open":24.982,"high":24.997,"low":24.956,"close":24.997,"volume":0.05733000114560127},{"timestamp":1742386320000,"open":24.995,"high":24.995,"low":24.995,"close":24.995,"volume":0.006370000075548887},{"timestamp":1742386380000,"open":24.982,"high":25.029,"low":24.982,"close":25.015,"volume":0.0764399990439415},{"timestamp":1742386440000,"open":25.014,"high":25.029,"low":24.999,"close":25.019,"volume":0.07882999628782272},{"timestamp":1742386500000,"open":25.019,"high":25.045,"low":25.015,"close":25.017,"volume":0.0764399990439415},{"timestamp":1742386560000,"open":25.022,"high":25.036,"low":25.022,"close":25.036,"volume":0.02548000030219555},{"timestamp":1742386620000,"open":25.036,"high":25.036,"low":25.027,"close":25.032,"volume":0.031849998980760574},{"timestamp":1742386680000,"open":25.043,"high":25.057,"low":25.024,"close":25.025,"volume":0.04459000006318092},{"timestamp":1742386740000,"open":25.022,"high":25.055,"low":25.022,"close":25.049,"volume":0.0509600006043911},{"timestamp":1742386800000,"open":25.054,"high":25.067,"low":25.042,"close":25.042,"volume":0.031849998980760574},{"timestamp":1742386860000,"open":25.056,"high":25.119,"low":25.056,"close":25.102,"volume":0.031849998980760574},{"timestamp":1742386920000,"open":25.095,"high":25.117,"low":25.084,"close":25.106,"volume":0.031849998980760574},{"timestamp":1742386980000,"open":25.096,"high":25.109,"low":25.096,"close":25.105,"volume":0.031849998980760574},{"timestamp":1742387040000,"open":25.117,"high":25.132,"low":25.104,"close":25.112,"volume":0.04459000006318092},{"timestamp":1742387100000,"open":25.125,"high":25.146,"low":25.123,"close":25.142,"volume":0.031849998980760574},{"timestamp":1742387160000,"open":25.133,"high":25.147,"low":25.132,"close":25.146,"volume":0.02548000030219555},{"timestamp":1742387220000,"open":25.136,"high":25.159,"low":25.136,"close":25.143,"volume":0.031849998980760574},{"timestamp":1742387280000,"open":25.155,"high":25.155,"low":25.135,"close":25.135,"volume":0.04459000006318092},{"timestamp":1742387340000,"open":25.155,"high":25.155,"low":25.155,"close":25.155,"volume":0.006370000075548887},{"timestamp":1742387400000,"open":25.146,"high":25.155,"low":25.107,"close":25.107,"volume":0.10829000174999237},{"timestamp":1742387460000,"open":25.119,"high":25.139,"low":25.117,"close":25.127,"volume":0.03821999952197075},{"timestamp":1742387520000,"open":25.124,"high":25.139,"low":25.122,"close":25.132,"volume":0.0509600006043911},{"timestamp":1742387580000,"open":25.137,"high":25.139,"low":25.103,"close":25.113,"volume":0.1019200012087822},{"timestamp":1742387640000,"open":25.127,"high":25.144,"low":25.127,"close":25.142,"volume":0.019109999760985374},{"timestamp":1742387700000,"open":25.157,"high":25.166,"low":25.142,"close":25.147,"volume":0.0509600006043911},{"timestamp":1742387760000,"open":25.152,"high":25.156,"low":25.135,"close":25.147,"volume":0.031849998980760574},{"timestamp":1742387820000,"open":25.139,"high":25.166,"low":25.132,"close":25.166,"volume":0.03821999952197075},{"timestamp":1742387880000,"open":25.155,"high":25.166,"low":25.153,"close":25.165,"volume":0.05733000114560127},{"timestamp":1742387940000,"open":25.157,"high":25.169,"low":25.152,"close":25.152,"volume":0.05733000114560127},{"timestamp":1742388000000,"open":25.179,"high":25.179,"low":25.173,"close":25.173,"volume":0.012740000151097775},{"timestamp":1742388060000,"open":25.162,"high":25.215,"low":25.155,"close":25.209,"volume":0.08918000012636185},{"timestamp":1742388120000,"open":25.197,"high":25.219,"low":25.192,"close":25.207,"volume":0.07006999850273132},{"timestamp":1742388180000,"open":25.209,"high":25.209,"low":25.189,"close":25.189,"volume":0.019109999760985374},{"timestamp":1742388240000,"open":25.185,"high":25.199,"low":25.172,"close":25.175,"volume":0.05733000114560127},{"timestamp":1742388300000,"open":25.186,"high":25.236,"low":25.186,"close":25.236,"volume":0.0509600006043911},{"timestamp":1742388360000,"open":25.229,"high":25.229,"low":25.214,"close":25.217,"volume":0.031849998980760574},{"timestamp":1742388420000,"open":25.219,"high":25.223,"low":25.213,"close":25.213,"volume":0.02548000030219555},{"timestamp":1742388540000,"open":25.229,"high":25.229,"low":25.222,"close":25.222,"volume":0.012740000151097775},{"timestamp":1742388600000,"open":25.217,"high":25.229,"low":25.202,"close":25.202,"volume":0.05733000114560127},{"timestamp":1742388660000,"open":25.215,"high":25.226,"low":25.215,"close":25.226,"volume":0.031849998980760574},{"timestamp":1742388720000,"open":25.219,"high":25.227,"low":25.212,"close":25.223,"volume":0.03821999952197075},{"timestamp":1742388780000,"open":25.234,"high":25.247,"low":25.227,"close":25.239,"volume":0.04459000006318092},{"timestamp":1742388840000,"open":25.245,"high":25.256,"low":25.229,"close":25.229,"volume":0.06369999796152115},{"timestamp":1742388900000,"open":25.227,"high":25.239,"low":25.222,"close":25.222,"volume":0.04459000006318092},{"timestamp":1742388960000,"open":25.204,"high":25.223,"low":25.204,"close":25.223,"volume":0.03821999952197075},{"timestamp":1742389020000,"open":25.209,"high":25.225,"low":25.192,"close":25.193,"volume":0.03821999952197075},{"timestamp":1742389080000,"open":25.195,"high":25.223,"low":25.184,"close":25.223,"volume":0.0509600006043911},{"timestamp":1742389140000,"open":25.227,"high":25.229,"low":25.223,"close":25.229,"volume":0.019109999760985374},{"timestamp":1742389200000,"open":25.225,"high":25.239,"low":25.193,"close":25.203,"volume":0.09555000066757202},{"timestamp":1742389260000,"open":25.183,"high":25.193,"low":25.159,"close":25.159,"volume":0.0509600006043911},{"timestamp":1742389320000,"open":25.175,"high":25.177,"low":25.152,"close":25.164,"volume":0.09555000066757202},{"timestamp":1742389380000,"open":25.162,"high":25.177,"low":25.133,"close":25.133,"volume":0.06369999796152115},{"timestamp":1742389440000,"open":25.146,"high":25.157,"low":25.134,"close":25.145,"volume":0.0509600006043911},{"timestamp":1742389500000,"open":25.132,"high":25.137,"low":25.122,"close":25.136,"volume":0.04459000006318092},{"timestamp":1742389560000,"open":25.134,"high":25.155,"low":25.134,"close":25.153,"volume":0.03821999952197075},{"timestamp":1742389620000,"open":25.169,"high":25.169,"low":25.132,"close":25.144,"volume":0.06369999796152115},{"timestamp":1742389680000,"open":25.136,"high":25.146,"low":25.112,"close":25.132,"volume":0.0764399990439415},{"timestamp":1742389740000,"open":25.142,"high":25.159,"low":25.116,"close":25.135,"volume":0.1019200012087822},{"timestamp":1742389800000,"open":25.123,"high":25.147,"low":25.103,"close":25.133,"volume":0.05733000114560127},{"timestamp":1742389860000,"open":25.144,"high":25.144,"low":25.082,"close":25.097,"volume":0.08918000012636185},{"timestamp":1742389920000,"open":25.084,"high":25.097,"low":25.073,"close":25.084,"volume":0.03821999952197075},{"timestamp":1742389980000,"open":25.092,"high":25.097,"low":25.082,"close":25.084,"volume":0.11466000229120255},{"timestamp":1742390040000,"open":25.099,"high":25.099,"low":25.086,"close":25.096,"volume":0.02548000030219555},{"timestamp":1742390100000,"open":25.072,"high":25.096,"low":25.069,"close":25.072,"volume":0.0764399990439415},{"timestamp":1742390160000,"open":25.075,"high":25.075,"low":25.074,"close":25.074,"volume":0.012740000151097775},{"timestamp":1742390220000,"open":25.065,"high":25.065,"low":25.054,"close":25.054,"volume":0.012740000151097775},{"timestamp":1742390280000,"open":25.033,"high":25.036,"low":25.005,"close":25.014,"volume":0.0509600006043911},{"timestamp":1742390340000,"open":25.025,"high":25.044,"low":25.013,"close":25.015,"volume":0.09555000066757202},{"timestamp":1742390400000,"open":25.035,"high":25.037,"low":25.026,"close":25.026,"volume":0.06369999796152115},{"timestamp":1742390460000,"open":25.037,"high":25.037,"low":25.023,"close":25.034,"volume":0.08280999958515167},{"timestamp":1742390520000,"open":25.046,"high":25.052,"low":25.026,"close":25.043,"volume":0.031849998980760574},{"timestamp":1742390580000,"open":25.057,"high":25.065,"low":25.044,"close":25.049,"volume":0.04459000006318092},{"timestamp":1742390640000,"open":25.042,"high":25.057,"low":25.042,"close":25.057,"volume":0.019109999760985374},{"timestamp":1742390700000,"open":25.049,"high":25.064,"low":25.044,"close":25.045,"volume":0.05733000114560127},{"timestamp":1742390760000,"open":25.054,"high":25.055,"low":25.025,"close":25.025,"volume":0.0509600006043911},{"timestamp":1742390820000,"open":25.037,"high":25.045,"low":25.023,"close":25.043,"volume":0.06369999796152115},{"timestamp":1742390880000,"open":25.045,"high":25.059,"low":25.032,"close":25.053,"volume":0.06369999796152115},{"timestamp":1742390940000,"open":25.046,"high":25.083,"low":25.042,"close":25.065,"volume":0.0509600006043911},{"timestamp":1742391000000,"open":25.083,"high":25.083,"low":25.064,"close":25.072,"volume":0.03821999952197075},{"timestamp":1742391060000,"open":25.075,"high":25.077,"low":25.075,"close":25.077,"volume":0.012740000151097775},{"timestamp":1742391120000,"open":25.069,"high":25.103,"low":25.064,"close":25.097,"volume":0.04459000006318092},{"timestamp":1742391180000,"open":25.096,"high":25.134,"low":25.096,"close":25.123,"volume":0.08280999958515167},{"timestamp":1742391240000,"open":25.119,"high":25.149,"low":25.103,"close":25.116,"volume":0.07006999850273132},{"timestamp":1742391300000,"open":25.112,"high":25.132,"low":25.112,"close":25.125,"volume":0.031849998980760574},{"timestamp":1742391360000,"open":25.134,"high":25.134,"low":25.122,"close":25.122,"volume":0.012740000151097775},{"timestamp":1742391420000,"open":25.135,"high":25.147,"low":25.132,"close":25.136,"volume":0.04459000006318092},{"timestamp":1742391480000,"open":25.122,"high":25.142,"low":25.122,"close":25.142,"volume":0.019109999760985374},{"timestamp":1742391540000,"open":25.156,"high":25.156,"low":25.143,"close":25.154,"volume":0.03821999952197075},{"timestamp":1742391600000,"open":25.142,"high":25.177,"low":25.142,"close":25.177,"volume":0.0764399990439415},{"timestamp":1742391660000,"open":25.176,"high":25.195,"low":25.163,"close":25.195,"volume":0.10829000174999237},{"timestamp":1742391720000,"open":25.184,"high":25.203,"low":25.184,"close":25.184,"volume":0.02548000030219555},{"timestamp":1742391780000,"open":25.192,"high":25.223,"low":25.192,"close":25.213,"volume":0.0509600006043911},{"timestamp":1742391840000,"open":25.205,"high":25.213,"low":25.187,"close":25.197,"volume":0.06369999796152115},{"timestamp":1742391900000,"open":25.197,"high":25.197,"low":25.182,"close":25.195,"volume":0.03821999952197075},{"timestamp":1742391960000,"open":25.207,"high":25.214,"low":25.196,"close":25.213,"volume":0.04459000006318092},{"timestamp":1742392020000,"open":25.227,"high":25.235,"low":25.217,"close":25.235,"volume":0.019109999760985374},{"timestamp":1742392080000,"open":25.212,"high":25.214,"low":25.162,"close":25.162,"volume":0.0509600006043911},{"timestamp":1742392140000,"open":25.176,"high":25.176,"low":25.142,"close":25.142,"volume":0.06369999796152115},{"timestamp":1742392200000,"open":25.153,"high":25.153,"low":25.122,"close":25.136,"volume":0.06369999796152115},{"timestamp":1742392320000,"open":25.146,"high":25.146,"low":25.146,"close":25.146,"volume":0.006370000075548887},{"timestamp":1742392380000,"open":25.132,"high":25.156,"low":25.132,"close":25.142,"volume":0.1019200012087822},{"timestamp":1742392440000,"open":25.137,"high":25.147,"low":25.122,"close":25.135,"volume":0.06369999796152115},{"timestamp":1742392500000,"open":25.124,"high":25.124,"low":25.124,"close":25.124,"volume":0.006370000075548887},{"timestamp":1742392560000,"open":25.129,"high":25.157,"low":25.122,"close":25.157,"volume":0.05733000114560127},{"timestamp":1742392620000,"open":25.147,"high":25.147,"low":25.115,"close":25.116,"volume":0.03821999952197075},{"timestamp":1742392680000,"open":25.114,"high":25.127,"low":25.102,"close":25.112,"volume":0.08280999958515167},{"timestamp":1742392740000,"open":25.115,"high":25.119,"low":25.094,"close":25.094,"volume":0.05733000114560127},{"timestamp":1742392800000,"open":25.083,"high":25.103,"low":25.083,"close":25.103,"volume":0.019109999760985374},{"timestamp":1742392860000,"open":25.117,"high":25.122,"low":25.102,"close":25.102,"volume":0.019109999760985374},{"timestamp":1742392920000,"open":25.116,"high":25.139,"low":25.116,"close":25.139,"volume":0.031849998980760574},{"timestamp":1742392980000,"open":25.137,"high":25.137,"low":25.137,"close":25.137,"volume":0.006370000075548887},{"timestamp":1742393040000,"open":25.146,"high":25.184,"low":25.146,"close":25.184,"volume":0.03821999952197075},{"timestamp":1742393100000,"open":25.202,"high":25.235,"low":25.202,"close":25.235,"volume":0.04459000006318092},{"timestamp":1742393160000,"open":25.223,"high":25.225,"low":25.223,"close":25.225,"volume":0.019109999760985374},{"timestamp":1742393220000,"open":25.232,"high":25.232,"low":25.232,"close":25.232,"volume":0.006370000075548887},{"timestamp":1742393280000,"open":25.243,"high":25.269,"low":25.226,"close":25.226,"volume":0.0764399990439415},{"timestamp":1742393340000,"open":25.246,"high":25.259,"low":25.222,"close":25.249,"volume":0.05733000114560127},{"timestamp":1742393400000,"open":25.233,"high":25.245,"low":25.233,"close":25.245,"volume":0.031849998980760574},{"timestamp":1742393460000,"open":25.245,"high":25.263,"low":25.242,"close":25.259,"volume":0.04459000006318092},{"timestamp":1742393520000,"open":25.256,"high":25.287,"low":25.253,"close":25.269,"volume":0.1019200012087822},{"timestamp":1742393580000,"open":25.253,"high":25.264,"low":25.244,"close":25.254,"volume":0.031849998980760574},{"timestamp":1742393640000,"open":25.245,"high":25.276,"low":25.245,"close":25.249,"volume":0.06369999796152115},{"timestamp":1742393700000,"open":25.252,"high":25.275,"low":25.252,"close":25.275,"volume":0.10829000174999237},{"timestamp":1742393760000,"open":25.265,"high":25.265,"low":25.265,"close":25.265,"volume":0.012740000151097775},{"timestamp":1742393820000,"open":25.267,"high":25.287,"low":25.267,"close":25.267,"volume":0.04459000006318092},{"timestamp":1742393880000,"open":25.266,"high":25.326,"low":25.266,"close":25.309,"volume":0.13377000391483307},{"timestamp":1742393940000,"open":25.327,"high":25.356,"low":25.307,"close":25.345,"volume":0.07006999850273132},{"timestamp":1742394000000,"open":25.366,"high":25.379,"low":25.347,"close":25.357,"volume":0.0509600006043911},{"timestamp":1742394060000,"open":25.353,"high":25.357,"low":25.304,"close":25.334,"volume":0.1019200012087822},{"timestamp":1742394120000,"open":25.313,"high":25.376,"low":25.313,"close":25.352,"volume":0.08918000012636185},{"timestamp":1742394180000,"open":25.352,"high":25.377,"low":25.352,"close":25.353,"volume":0.03821999952197075},{"timestamp":1742394240000,"open":25.363,"high":25.363,"low":25.344,"close":25.344,"volume":0.012740000151097775},{"timestamp":1742394300000,"open":25.355,"high":25.379,"low":25.352,"close":25.375,"volume":0.0764399990439415},{"timestamp":1742394360000,"open":25.393,"high":25.406,"low":25.373,"close":25.397,"volume":0.06369999796152115},{"timestamp":1742394420000,"open":25.394,"high":25.395,"low":25.362,"close":25.374,"volume":0.04459000006318092},{"timestamp":1742394480000,"open":25.367,"high":25.385,"low":25.365,"close":25.377,"volume":0.07006999850273132},{"timestamp":1742394540000,"open":25.383,"high":25.422,"low":25.383,"close":25.395,"volume":0.0764399990439415},{"timestamp":1742394600000,"open":25.407,"high":25.414,"low":25.354,"close":25.363,"volume":0.09555000066757202},{"timestamp":1742394660000,"open":25.353,"high":25.382,"low":25.352,"close":25.353,"volume":0.07006999850273132},{"timestamp":1742394720000,"open":25.364,"high":25.375,"low":25.353,"close":25.355,"volume":0.04459000006318092},{"timestamp":1742394780000,"open":25.362,"high":25.376,"low":25.362,"close":25.376,"volume":0.02548000030219555},{"timestamp":1742394840000,"open":25.367,"high":25.396,"low":25.367,"close":25.385,"volume":0.0509600006043911},{"timestamp":1742394900000,"open":25.375,"high":25.386,"low":25.375,"close":25.379,"volume":0.019109999760985374},{"timestamp":1742394960000,"open":25.367,"high":25.385,"low":25.367,"close":25.385,"volume":0.031849998980760574},{"timestamp":1742395020000,"open":25.376,"high":25.389,"low":25.369,"close":25.382,"volume":0.03821999952197075},{"timestamp":1742395080000,"open":25.399,"high":25.435,"low":25.399,"close":25.433,"volume":0.10829000174999237},{"timestamp":1742395200000,"open":25.417,"high":25.437,"low":25.417,"close":25.437,"volume":0.019109999760985374},{"timestamp":1742395260000,"open":25.444,"high":25.445,"low":25.422,"close":25.422,"volume":0.08918000012636185},{"timestamp":1742395320000,"open":25.435,"high":25.435,"low":25.429,"close":25.429,"volume":0.012740000151097775},{"timestamp":1742395380000,"open":25.437,"high":25.449,"low":25.402,"close":25.449,"volume":0.0509600006043911},{"timestamp":1742395440000,"open":25.453,"high":25.464,"low":25.417,"close":25.443,"volume":0.12103000283241272},{"timestamp":1742395500000,"open":25.455,"high":25.455,"low":25.432,"close":25.432,"volume":0.04459000006318092},{"timestamp":1742395560000,"open":25.425,"high":25.425,"low":25.422,"close":25.422,"volume":0.012740000151097775},{"timestamp":1742395620000,"open":25.417,"high":25.436,"low":25.412,"close":25.436,"volume":0.05733000114560127},{"timestamp":1742395680000,"open":25.444,"high":25.444,"low":25.409,"close":25.409,"volume":0.07006999850273132},{"timestamp":1742395740000,"open":25.424,"high":25.424,"low":25.359,"close":25.359,"volume":0.11466000229120255},{"timestamp":1742395800000,"open":25.373,"high":25.427,"low":25.373,"close":25.427,"volume":0.09555000066757202},{"timestamp":1742395860000,"open":25.403,"high":25.436,"low":25.403,"close":25.426,"volume":0.04459000006318092},{"timestamp":1742395920000,"open":25.439,"high":25.449,"low":25.432,"close":25.444,"volume":0.0764399990439415},{"timestamp":1742395980000,"open":25.439,"high":25.446,"low":25.412,"close":25.414,"volume":0.0509600006043911},{"timestamp":1742396040000,"open":25.424,"high":25.425,"low":25.382,"close":25.393,"volume":0.08918000012636185},{"timestamp":1742396100000,"open":25.404,"high":25.417,"low":25.383,"close":25.383,"volume":0.06369999796152115},{"timestamp":1742396160000,"open":25.403,"high":25.409,"low":25.393,"close":25.396,"volume":0.05733000114560127},{"timestamp":1742396220000,"open":25.379,"high":25.386,"low":25.333,"close":25.337,"volume":0.08280999958515167},{"timestamp":1742396280000,"open":25.343,"high":25.343,"low":25.282,"close":25.303,"volume":0.16561999917030334},{"timestamp":1742396340000,"open":25.295,"high":25.344,"low":25.295,"close":25.344,"volume":0.10829000174999237},{"timestamp":1742396400000,"open":25.333,"high":25.359,"low":25.333,"close":25.347,"volume":0.031849998980760574},{"timestamp":1742396460000,"open":25.343,"high":25.346,"low":25.323,"close":25.337,"volume":0.05733000114560127},{"timestamp":1742396520000,"open":25.344,"high":25.379,"low":25.344,"close":25.379,"volume":0.03821999952197075},{"timestamp":1742396580000,"open":25.363,"high":25.363,"low":25.337,"close":25.337,"volume":0.08918000012636185},{"timestamp":1742396640000,"open":25.349,"high":25.349,"low":25.316,"close":25.324,"volume":0.0764399990439415},{"timestamp":1742396700000,"open":25.304,"high":25.319,"low":25.267,"close":25.267,"volume":0.05733000114560127},{"timestamp":1742396760000,"open":25.275,"high":25.296,"low":25.257,"close":25.283,"volume":0.0764399990439415},{"timestamp":1742396820000,"open":25.276,"high":25.299,"low":25.274,"close":25.299,"volume":0.02548000030219555},{"timestamp":1742396880000,"open":25.287,"high":25.287,"low":25.264,"close":25.272,"volume":0.031849998980760574},{"timestamp":1742396940000,"open":25.282,"high":25.282,"low":25.262,"close":25.273,"volume":0.0764399990439415},{"timestamp":1742397000000,"open":25.264,"high":25.283,"low":25.243,"close":25.255,"volume":0.14013999700546265},{"timestamp":1742397060000,"open":25.244,"high":25.259,"low":25.215,"close":25.217,"volume":0.10829000174999237},{"timestamp":1742397120000,"open":25.216,"high":25.223,"low":25.202,"close":25.203,"volume":0.1019200012087822},{"timestamp":1742397180000,"open":25.215,"high":25.239,"low":25.212,"close":25.223,"volume":0.06369999796152115},{"timestamp":1742397240000,"open":25.247,"high":25.319,"low":25.236,"close":25.295,"volume":0.10829000174999237},{"timestamp":1742397300000,"open":25.302,"high":25.335,"low":25.302,"close":25.333,"volume":0.05733000114560127},{"timestamp":1742397360000,"open":25.343,"high":25.363,"low":25.305,"close":25.307,"volume":0.09555000066757202},{"timestamp":1742397420000,"open":25.294,"high":25.319,"low":25.285,"close":25.285,"volume":0.04459000006318092},{"timestamp":1742397480000,"open":25.283,"high":25.283,"low":25.214,"close":25.223,"volume":0.08280999958515167},{"timestamp":1742397540000,"open":25.226,"high":25.266,"low":25.213,"close":25.244,"volume":0.05733000114560127},{"timestamp":1742397600000,"open":25.244,"high":25.266,"low":25.235,"close":25.252,"volume":0.11466000229120255},{"timestamp":1742397660000,"open":25.257,"high":25.287,"low":25.253,"close":25.263,"volume":0.07006999850273132},{"timestamp":1742397720000,"open":25.282,"high":25.306,"low":25.282,"close":25.292,"volume":0.0509600006043911},{"timestamp":1742397840000,"open":25.297,"high":25.305,"low":25.282,"close":25.282,"volume":0.03821999952197075},{"timestamp":1742397900000,"open":25.287,"high":25.309,"low":25.287,"close":25.306,"volume":0.03821999952197075},{"timestamp":1742397960000,"open":25.303,"high":25.307,"low":25.287,"close":25.295,"volume":0.07006999850273132},{"timestamp":1742398020000,"open":25.295,"high":25.323,"low":25.294,"close":25.294,"volume":0.08280999958515167},{"timestamp":1742398080000,"open":25.302,"high":25.307,"low":25.302,"close":25.307,"volume":0.012740000151097775},{"timestamp":1742398140000,"open":25.306,"high":25.334,"low":25.286,"close":25.286,"volume":0.06369999796152115},{"timestamp":1742398200000,"open":25.305,"high":25.316,"low":25.284,"close":25.316,"volume":0.06369999796152115},{"timestamp":1742398260000,"open":25.315,"high":25.327,"low":25.302,"close":25.304,"volume":0.03821999952197075},{"timestamp":1742398320000,"open":25.307,"high":25.317,"low":25.292,"close":25.303,"volume":0.07006999850273132},{"timestamp":1742398380000,"open":25.306,"high":25.306,"low":25.277,"close":25.287,"volume":0.02548000030219555},{"timestamp":1742398440000,"open":25.279,"high":25.283,"low":25.274,"close":25.277,"volume":0.04459000006318092},{"timestamp":1742398500000,"open":25.279,"high":25.292,"low":25.273,"close":25.276,"volume":0.0509600006043911},{"timestamp":1742398560000,"open":25.295,"high":25.309,"low":25.284,"close":25.285,"volume":0.07006999850273132},{"timestamp":1742398620000,"open":25.293,"high":25.293,"low":25.293,"close":25.293,"volume":0.006370000075548887},{"timestamp":1742398680000,"open":25.297,"high":25.339,"low":25.292,"close":25.327,"volume":0.07006999850273132},{"timestamp":1742398740000,"open":25.322,"high":25.373,"low":25.322,"close":25.365,"volume":0.07006999850273132},{"timestamp":1742398800000,"open":25.355,"high":25.355,"low":25.332,"close":25.346,"volume":0.03821999952197075},{"timestamp":1742398860000,"open":25.366,"high":25.377,"low":25.354,"close":25.363,"volume":0.05733000114560127},{"timestamp":1742398920000,"open":25.355,"high":25.397,"low":25.355,"close":25.393,"volume":0.0509600006043911},{"timestamp":1742398980000,"open":25.402,"high":25.409,"low":25.387,"close":25.407,"volume":0.0764399990439415},{"timestamp":1742399040000,"open":25.415,"high":25.452,"low":25.399,"close":25.433,"volume":0.12103000283241272},{"timestamp":1742399100000,"open":25.427,"high":25.459,"low":25.424,"close":25.449,"volume":0.04459000006318092},{"timestamp":1742399160000,"open":25.445,"high":25.445,"low":25.432,"close":25.444,"volume":0.031849998980760574},{"timestamp":1742399220000,"open":25.435,"high":25.439,"low":25.413,"close":25.426,"volume":0.06369999796152115},{"timestamp":1742399280000,"open":25.444,"high":25.446,"low":25.437,"close":25.442,"volume":0.02548000030219555},{"timestamp":1742399340000,"open":25.434,"high":25.439,"low":25.405,"close":25.409,"volume":0.08280999958515167},{"timestamp":1742399400000,"open":25.394,"high":25.405,"low":25.382,"close":25.393,"volume":0.0764399990439415},{"timestamp":1742399460000,"open":25.383,"high":25.396,"low":25.383,"close":25.396,"volume":0.012740000151097775},{"timestamp":1742399520000,"open":25.384,"high":25.399,"low":25.384,"close":25.393,"volume":0.03821999952197075},{"timestamp":1742399640000,"open":25.386,"high":25.417,"low":25.386,"close":25.397,"volume":0.03821999952197075},{"timestamp":1742399700000,"open":25.402,"high":25.417,"low":25.394,"close":25.394,"volume":0.031849998980760574},{"timestamp":1742399760000,"open":25.385,"high":25.385,"low":25.383,"close":25.383,"volume":0.012740000151097775},{"timestamp":1742399820000,"open":25.382,"high":25.382,"low":25.374,"close":25.375,"volume":0.02548000030219555},{"timestamp":1742399880000,"open":25.376,"high":25.382,"low":25.367,"close":25.382,"volume":0.031849998980760574},{"timestamp":1742399940000,"open":25.387,"high":25.394,"low":25.363,"close":25.363,"volume":0.04459000006318092},{"timestamp":1742400000000,"open":25.365,"high":25.367,"low":25.352,"close":25.363,"volume":0.031849998980760574},{"timestamp":1742400060000,"open":25.349,"high":25.367,"low":25.342,"close":25.355,"volume":0.07006999850273132},{"timestamp":1742400120000,"open":25.367,"high":25.377,"low":25.352,"close":25.367,"volume":0.08918000012636185},{"timestamp":1742400180000,"open":25.354,"high":25.366,"low":25.354,"close":25.366,"volume":0.012740000151097775},{"timestamp":1742400240000,"open":25.369,"high":25.369,"low":25.334,"close":25.337,"volume":0.02548000030219555},{"timestamp":1742400300000,"open":25.347,"high":25.347,"low":25.313,"close":25.313,"volume":0.14013999700546265},{"timestamp":1742400360000,"open":25.309,"high":25.326,"low":25.303,"close":25.305,"volume":0.05733000114560127},{"timestamp":1742400420000,"open":25.312,"high":25.313,"low":25.296,"close":25.296,"volume":0.05733000114560127},{"timestamp":1742400480000,"open":25.306,"high":25.306,"low":25.306,"close":25.306,"volume":0.006370000075548887},{"timestamp":1742400540000,"open":25.314,"high":25.326,"low":25.306,"close":25.326,"volume":0.031849998980760574},{"timestamp":1742400600000,"open":25.347,"high":25.349,"low":25.347,"close":25.349,"volume":0.012740000151097775},{"timestamp":1742400660000,"open":25.347,"high":25.347,"low":25.347,"close":25.347,"volume":0.006370000075548887},{"timestamp":1742400780000,"open":25.344,"high":25.363,"low":25.332,"close":25.363,"volume":0.07006999850273132},{"timestamp":1742400840000,"open":25.353,"high":25.356,"low":25.343,"close":25.356,"volume":0.031849998980760574},{"timestamp":1742400900000,"open":25.367,"high":25.409,"low":25.366,"close":25.402,"volume":0.07006999850273132},{"timestamp":1742400960000,"open":25.389,"high":25.409,"low":25.372,"close":25.393,"volume":0.09555000066757202},{"timestamp":1742401020000,"open":25.403,"high":25.403,"low":25.402,"close":25.402,"volume":0.012740000151097775},{"timestamp":1742401080000,"open":25.393,"high":25.407,"low":25.374,"close":25.387,"volume":0.0509600006043911},{"timestamp":1742401140000,"open":25.389,"high":25.392,"low":25.389,"close":25.392,"volume":0.012740000151097775},{"timestamp":1742401200000,"open":25.375,"high":25.406,"low":25.374,"close":25.406,"volume":0.12103000283241272},{"timestamp":1742401260000,"open":25.407,"high":25.427,"low":25.402,"close":25.409,"volume":0.0509600006043911},{"timestamp":1742401320000,"open":25.419,"high":25.419,"low":25.393,"close":25.407,"volume":0.07006999850273132},{"timestamp":1742401380000,"open":25.392,"high":25.409,"low":25.382,"close":25.382,"volume":0.10829000174999237},{"timestamp":1742401440000,"open":25.383,"high":25.399,"low":25.372,"close":25.384,"volume":0.08918000012636185},{"timestamp":1742401500000,"open":25.383,"high":25.386,"low":25.352,"close":25.352,"volume":0.06369999796152115},{"timestamp":1742401560000,"open":25.364,"high":25.369,"low":25.345,"close":25.362,"volume":0.07006999850273132},{"timestamp":1742401620000,"open":25.363,"high":25.376,"low":25.362,"close":25.362,"volume":0.02548000030219555},{"timestamp":1742401680000,"open":25.356,"high":25.356,"low":25.332,"close":25.332,"volume":0.031849998980760574},{"timestamp":1742401740000,"open":25.353,"high":25.356,"low":25.332,"close":25.345,"volume":0.07006999850273132}]