[{"timestamp":1742371500000,"open":26.009,"high":26.034,"low":25.983,"close":26.009,"volume":0.09204000234603882},{"timestamp":1742371560000,"open":25.984,"high":26.005,"low":25.984,"close":26.002,"volume":0.05663999915122986},{"timestamp":1742371620000,"open":26.033,"high":26.124,"low":26.016,"close":26.065,"volume":0.042479999363422394},{"timestamp":1742371680000,"open":26.067,"high":26.067,"low":26.027,"close":26.027,"volume":0.042479999363422394},{"timestamp":1742371740000,"open":26.035,"high":26.039,"low":25.987,"close":25.989,"volume":0.07079999893903732},{"timestamp":1742371800000,"open":26.014,"high":26.027,"low":25.989,"close":25.996,"volume":0.12744000554084778},{"timestamp":1742371860000,"open":25.977,"high":25.983,"low":25.977,"close":25.983,"volume":0.014159999787807465},{"timestamp":1742371920000,"open":25.979,"high":25.996,"low":25.905,"close":25.905,"volume":0.09911999851465225},{"timestamp":1742371980000,"open":25.904,"high":25.936,"low":25.902,"close":25.909,"volume":0.07079999893903732},{"timestamp":1742372040000,"open":25.916,"high":25.916,"low":25.824,"close":25.855,"volume":0.10620000213384628},{"timestamp":1742372100000,"open":25.849,"high":25.849,"low":25.804,"close":25.809,"volume":0.042479999363422394},{"timestamp":1742372160000,"open":25.834,"high":25.879,"low":25.814,"close":25.859,"volume":0.0946900025010109},{"timestamp":1742372220000,"open":25.866,"high":25.899,"low":25.866,"close":25.897,"volume":0.06372000277042389},{"timestamp":1742372280000,"open":25.883,"high":25.912,"low":25.846,"close":25.857,"volume":0.05663999915122986},{"timestamp":1742372340000,"open":25.826,"high":25.875,"low":25.826,"close":25.875,"volume":0.021239999681711197},{"timestamp":1742372400000,"open":25.823,"high":25.873,"low":25.806,"close":25.873,"volume":0.09204000234603882},{"timestamp":1742372460000,"open":25.879,"high":25.879,"low":25.865,"close":25.865,"volume":0.01680999994277954},{"timestamp":1742372520000,"open":25.843,"high":25.847,"low":25.832,"close":25.847,"volume":0.021239999681711197},{"timestamp":1742372580000,"open":25.857,"high":25.867,"low":25.852,"close":25.852,"volume":0.021239999681711197},{"timestamp":1742372640000,"open":25.836,"high":25.843,"low":25.836,"close":25.843,"volume":0.014159999787807465},{"timestamp":1742372700000,"open":25.876,"high":25.955,"low":25.876,"close":25.955,"volume":0.042479999363422394},{"timestamp":1742372760000,"open":25.974,"high":25.974,"low":25.944,"close":25.944,"volume":0.03539999946951866},{"timestamp":1742372880000,"open":25.979,"high":25.979,"low":25.923,"close":25.923,"volume":0.021239999681711197},{"timestamp":1742373000000,"open":25.953,"high":25.977,"low":25.953,"close":25.972,"volume":0.03539999946951866},{"timestamp":1742373060000,"open":25.997,"high":25.997,"low":25.954,"close":25.954,"volume":0.021239999681711197},{"timestamp":1742373120000,"open":25.945,"high":25.975,"low":25.945,"close":25.965,"volume":0.021239999681711197},{"timestamp":1742373240000,"open":25.985,"high":26.007,"low":25.985,"close":26.007,"volume":0.014159999787807465},{"timestamp":1742373300000,"open":26.002,"high":26.012,"low":25.984,"close":26.012,"volume":0.02831999957561493},{"timestamp":1742373360000,"open":26.026,"high":26.047,"low":26.004,"close":26.004,"volume":0.02831999957561493},{"timestamp":1742373420000,"open":26.013,"high":26.013,"low":25.982,"close":26.004,"volume":0.05663999915122986},{"timestamp":1742373480000,"open":25.995,"high":26.009,"low":25.983,"close":26.009,"volume":0.042479999363422394},{"timestamp":1742373540000,"open":25.989,"high":25.995,"low":25.865,"close":25.893,"volume":0.09911999851465225},{"timestamp":1742373600000,"open":25.884,"high":25.899,"low":25.867,"close":25.899,"volume":0.03539999946951866},{"timestamp":1742373660000,"open":25.874,"high":25.882,"low":25.825,"close":25.825,"volume":0.042479999363422394},{"timestamp":1742373780000,"open":25.826,"high":25.836,"low":25.804,"close":25.836,"volume":0.021239999681711197},{"timestamp":1742373840000,"open":25.834,"high":25.834,"low":25.795,"close":25.795,"volume":0.014159999787807465},{"timestamp":1742373900000,"open":25.775,"high":25.783,"low":25.775,"close":25.783,"volume":0.014159999787807465},{"timestamp":1742373960000,"open":25.812,"high":25.859,"low":25.806,"close":25.826,"volume":0.06372000277042389},{"timestamp":1742374020000,"open":25.857,"high":25.857,"low":25.822,"close":25.843,"volume":0.049559999257326126},{"timestamp":1742374080000,"open":25.823,"high":25.823,"low":25.775,"close":25.806,"volume":0.08495999872684479},{"timestamp":1742374140000,"open":25.784,"high":25.819,"low":25.784,"close":25.819,"volume":0.014159999787807465},{"timestamp":1742374200000,"open":25.794,"high":25.805,"low":25.794,"close":25.805,"volume":0.014159999787807465},{"timestamp":1742374260000,"open":25.819,"high":25.822,"low":25.819,"close":25.822,"volume":0.014159999787807465},{"timestamp":1742374320000,"open":25.813,"high":25.813,"low":25.765,"close":25.785,"volume":0.042479999363422394},{"timestamp":1742374500000,"open":25.782,"high":25.813,"low":25.782,"close":25.793,"volume":0.02831999957561493},{"timestamp":1742374560000,"open":25.807,"high":25.807,"low":25.782,"close":25.782,"volume":0.014159999787807465},{"timestamp":1742374620000,"open":25.797,"high":25.799,"low":25.709,"close":25.709,"volume":0.05663999915122986},{"timestamp":1742374680000,"open":25.702,"high":25.702,"low":25.702,"close":25.702,"volume":0.007079999893903732},{"timestamp":1742374740000,"open":25.689,"high":25.697,"low":25.689,"close":25.697,"volume":0.014159999787807465},{"timestamp":1742374800000,"open":25.706,"high":25.706,"low":25.706,"close":25.706,"volume":0.007079999893903732},{"timestamp":1742374860000,"open":25.726,"high":25.734,"low":25.725,"close":25.725,"volume":0.021239999681711197},{"timestamp":1742374920000,"open":25.702,"high":25.735,"low":25.702,"close":25.726,"volume":0.03539999946951866},{"timestamp":1742374980000,"open":25.737,"high":25.797,"low":25.737,"close":25.797,"volume":0.05663999915122986},{"timestamp":1742375100000,"open":25.763,"high":25.763,"low":25.732,"close":25.732,"volume":0.021239999681711197},{"timestamp":1742375160000,"open":25.732,"high":25.732,"low":25.692,"close":25.692,"volume":0.03539999946951866},{"timestamp":1742375220000,"open":25.685,"high":25.736,"low":25.685,"close":25.736,"volume":0.014159999787807465},{"timestamp":1742375280000,"open":25.752,"high":25.819,"low":25.752,"close":25.792,"volume":0.049559999257326126},{"timestamp":1742375340000,"open":25.812,"high":25.834,"low":25.789,"close":25.834,"volume":0.049559999257326126},{"timestamp":1742375460000,"open":25.804,"high":25.835,"low":25.749,"close":25.749,"volume":0.07079999893903732},{"timestamp":1742375520000,"open":25.727,"high":25.757,"low":25.685,"close":25.685,"volume":0.042479999363422394},{"timestamp":1742375580000,"open":25.673,"high":25.685,"low":25.664,"close":25.665,"volume":0.03539999946951866},{"timestamp":1742375640000,"open":25.675,"high":25.699,"low":25.675,"close":25.683,"volume":0.042479999363422394},{"timestamp":1742375700000,"open":25.653,"high":25.667,"low":25.629,"close":25.633,"volume":0.05663999915122986},{"timestamp":1742375760000,"open":25.635,"high":25.635,"low":25.625,"close":25.625,"volume":0.014159999787807465},{"timestamp":1742375940000,"open":25.647,"high":25.675,"low":25.647,"close":25.673,"volume":0.02831999957561493},{"timestamp":1742376060000,"open":25.667,"high":25.667,"low":25.629,"close":25.647,"volume":0.07079999893903732},{"timestamp":1742376120000,"open":25.639,"high":25.656,"low":25.629,"close":25.642,"volume":0.042479999363422394},{"timestamp":1742376180000,"open":25.627,"high":25.649,"low":25.627,"close":25.649,"volume":0.014159999787807465},{"timestamp":1742376360000,"open":25.672,"high":25.673,"low":25.646,"close":25.673,"volume":0.02831999957561493},{"timestamp":1742376420000,"open":25.653,"high":25.653,"low":25.623,"close":25.623,"volume":0.014159999787807465},{"timestamp":1742376480000,"open":25.622,"high":25.632,"low":25.622,"close":25.629,"volume":0.02831999957561493},{"timestamp":1742376720000,"open":25.636,"high":25.636,"low":25.604,"close":25.626,"volume":0.049559999257326126},{"timestamp":1742376780000,"open":25.617,"high":25.639,"low":25.617,"close":25.639,"volume":0.014159999787807465},{"timestamp":1742376840000,"open":25.607,"high":25.639,"low":25.589,"close":25.613,"volume":0.07079999893903732},{"timestamp":1742376960000,"open":25.583,"high":25.595,"low":25.583,"close":25.593,"volume":0.021239999681711197},{"timestamp":1742377080000,"open":25.599,"high":25.599,"low":25.563,"close":25.599,"volume":0.03539999946951866},{"timestamp":1742377200000,"open":25.613,"high":25.709,"low":25.602,"close":25.709,"volume":0.07788000255823135},{"timestamp":1742377440000,"open":25.686,"high":25.686,"low":25.686,"close":25.686,"volume":0.007079999893903732},{"timestamp":1742377560000,"open":25.666,"high":25.666,"low":25.666,"close":25.666,"volume":0.007079999893903732},{"timestamp":1742377620000,"open":25.676,"high":25.676,"low":25.654,"close":25.665,"volume":0.03539999946951866},{"timestamp":1742377680000,"open":25.644,"high":25.659,"low":25.644,"close":25.659,"volume":0.014159999787807465},{"timestamp":1742377860000,"open":25.623,"high":25.623,"low":25.623,"close":25.623,"volume":0.007079999893903732},{"timestamp":1742377920000,"open":25.607,"high":25.617,"low":25.589,"close":25.589,"volume":0.03539999946951866},{"timestamp":1742378040000,"open":25.586,"high":25.596,"low":25.586,"close":25.596,"volume":0.02831999957561493},{"timestamp":1742378160000,"open":25.566,"high":25.599,"low":25.566,"close":25.599,"volume":0.021239999681711197},{"timestamp":1742378220000,"open":25.545,"high":25.545,"low":25.545,"close":25.545,"volume":0.007079999893903732},{"timestamp":1742378280000,"open":25.525,"high":25.617,"low":25.525,"close":25.617,"volume":0.021239999681711197},{"timestamp":1742378340000,"open":25.615,"high":25.637,"low":25.606,"close":25.607,"volume":0.02831999957561493},{"timestamp":1742378400000,"open":25.616,"high":25.616,"low":25.539,"close":25.539,"volume":0.014159999787807465},{"timestamp":1742378460000,"open":25.613,"high":25.613,"low":25.613,"close":25.613,"volume":0.007079999893903732},{"timestamp":1742378520000,"open":25.624,"high":25.624,"low":25.624,"close":25.624,"volume":0.007079999893903732},{"timestamp":1742378580000,"open":25.646,"high":25.646,"low":25.626,"close":25.626,"volume":0.014159999787807465},{"timestamp":1742378640000,"open":25.647,"high":25.647,"low":25.616,"close":25.619,"volume":0.02831999957561493},{"timestamp":1742378700000,"open":25.614,"high":25.614,"low":25.614,"close":25.614,"volume":0.007079999893903732},{"timestamp":1742378760000,"open":25.614,"high":25.633,"low":25.604,"close":25.625,"volume":0.03539999946951866},{"timestamp":1742378820000,"open":25.635,"high":25.635,"low":25.635,"close":25.635,"volume":0.007079999893903732},{"timestamp":1742378940000,"open":25.625,"high":25.625,"low":25.625,"close":25.625,"volume":0.007079999893903732},{"timestamp":1742379000000,"open":25.634,"high":25.634,"low":25.627,"close":25.627,"volume":0.014159999787807465},{"timestamp":1742379060000,"open":25.649,"high":25.649,"low":25.644,"close":25.644,"volume":0.014159999787807465},{"timestamp":1742379120000,"open":25.625,"high":25.632,"low":25.616,"close":25.632,"volume":0.02831999957561493},{"timestamp":1742379240000,"open":25.656,"high":25.656,"low":25.656,"close":25.656,"volume":0.007079999893903732},{"timestamp":1742379300000,"open":25.635,"high":25.635,"low":25.635,"close":25.635,"volume":0.007079999893903732},{"timestamp":1742379360000,"open":25.624,"high":25.624,"low":25.624,"close":25.624,"volume":0.007079999893903732},{"timestamp":1742379420000,"open":25.623,"high":25.635,"low":25.614,"close":25.635,"volume":0.021239999681711197},{"timestamp":1742379480000,"open":25.633,"high":25.646,"low":25.633,"close":25.646,"volume":0.014159999787807465},{"timestamp":1742379540000,"open":25.673,"high":25.677,"low":25.673,"close":25.677,"volume":0.014159999787807465},{"timestamp":1742379600000,"open":25.699,"high":25.839,"low":25.667,"close":25.823,"volume":0.049559999257326126},{"timestamp":1742379660000,"open":25.845,"high":25.864,"low":25.812,"close":25.812,"volume":0.042479999363422394},{"timestamp":1742379900000,"open":25.823,"high":25.899,"low":25.806,"close":25.899,"volume":0.04600999876856804},{"timestamp":1742379960000,"open":25.877,"high":25.877,"low":25.862,"close":25.863,"volume":0.049559999257326126},{"timestamp":1742380140000,"open":25.887,"high":25.887,"low":25.873,"close":25.874,"volume":0.03539999946951866},{"timestamp":1742380380000,"open":25.886,"high":25.886,"low":25.815,"close":25.837,"volume":0.042479999363422394},{"timestamp":1742380620000,"open":25.847,"high":25.847,"low":25.823,"close":25.823,"volume":0.014159999787807465},{"timestamp":1742380680000,"open":25.826,"high":25.826,"low":25.813,"close":25.813,"volume":0.021239999681711197},{"timestamp":1742380740000,"open":25.807,"high":25.819,"low":25.786,"close":25.812,"volume":0.03539999946951866},{"timestamp":1742380800000,"open":25.809,"high":25.816,"low":25.807,"close":25.816,"volume":0.021239999681711197},{"timestamp":1742380860000,"open":25.805,"high":25.805,"low":25.805,"close":25.805,"volume":0.007079999893903732},{"timestamp":1742380920000,"open":25.837,"high":25.837,"low":25.815,"close":25.815,"volume":0.014159999787807465},{"timestamp":1742381100000,"open":25.816,"high":25.837,"low":25.802,"close":25.804,"volume":0.05663999915122986},{"timestamp":1742381460000,"open":25.809,"high":25.809,"low":25.809,"close":25.809,"volume":0.007079999893903732},{"timestamp":1742381520000,"open":25.834,"high":25.835,"low":25.813,"close":25.813,"volume":0.021239999681711197},{"timestamp":1742381580000,"open":25.803,"high":25.819,"low":25.803,"close":25.819,"volume":0.014159999787807465},{"timestamp":1742381640000,"open":25.809,"high":25.809,"low":25.809,"close":25.809,"volume":0.007079999893903732},{"timestamp":1742381700000,"open":25.792,"high":25.792,"low":25.792,"close":25.792,"volume":0.007079999893903732},{"timestamp":1742381940000,"open":25.813,"high":25.813,"low":25.804,"close":25.804,"volume":0.014159999787807465},{"timestamp":1742382000000,"open":25.809,"high":25.809,"low":25.809,"close":25.809,"volume":0.007079999893903732},{"timestamp":1742382180000,"open":25.787,"high":25.819,"low":25.783,"close":25.814,"volume":0.049559999257326126},{"timestamp":1742382240000,"open":25.816,"high":25.835,"low":25.813,"close":25.835,"volume":0.021239999681711197},{"timestamp":1742382300000,"open":25.839,"high":25.856,"low":25.839,"close":25.856,"volume":0.014159999787807465},{"timestamp":1742382360000,"open":25.834,"high":25.836,"low":25.782,"close":25.782,"volume":0.03539999946951866},{"timestamp":1742382420000,"open":25.786,"high":25.795,"low":25.779,"close":25.779,"volume":0.021239999681711197},{"timestamp":1742382480000,"open":25.763,"high":25.763,"low":25.763,"close":25.763,"volume":0.007079999893903732},{"timestamp":1742382600000,"open":25.772,"high":25.772,"low":25.759,"close":25.759,"volume":0.014159999787807465},{"timestamp":1742382660000,"open":25.746,"high":25.769,"low":25.746,"close":25.769,"volume":0.014159999787807465},{"timestamp":1742382720000,"open":25.786,"high":25.786,"low":25.785,"close":25.785,"volume":0.014159999787807465},{"timestamp":1742382960000,"open":25.794,"high":25.794,"low":25.794,"close":25.794,"volume":0.007079999893903732},{"timestamp":1742383020000,"open":25.783,"high":25.787,"low":25.782,"close":25.782,"volume":0.02831999957561493},{"timestamp":1742383080000,"open":25.743,"high":25.765,"low":25.742,"close":25.764,"volume":0.02831999957561493},{"timestamp":1742383140000,"open":25.777,"high":25.797,"low":25.777,"close":25.797,"volume":0.014159999787807465},{"timestamp":1742383200000,"open":25.762,"high":25.763,"low":25.757,"close":25.763,"volume":0.02831999957561493},{"timestamp":1742383500000,"open":25.792,"high":25.795,"low":25.775,"close":25.795,"volume":0.021239999681711197},{"timestamp":1742383680000,"open":25.786,"high":25.786,"low":25.786,"close":25.786,"volume":0.007079999893903732},{"timestamp":1742383740000,"open":25.779,"high":25.779,"low":25.779,"close":25.779,"volume":0.007079999893903732},{"timestamp":1742383800000,"open":25.784,"high":25.784,"low":25.784,"close":25.784,"volume":0.007079999893903732},{"timestamp":1742383920000,"open":25.772,"high":25.787,"low":25.772,"close":25.787,"volume":0.014159999787807465},{"timestamp":1742384100000,"open":25.792,"high":25.796,"low":25.792,"close":25.796,"volume":0.014159999787807465},{"timestamp":1742384160000,"open":25.774,"high":25.789,"low":25.774,"close":25.789,"volume":0.014159999787807465},{"timestamp":1742384700000,"open":25.762,"high":25.799,"low":25.762,"close":25.799,"volume":0.03539999946951866},{"timestamp":1742384820000,"open":25.787,"high":25.787,"low":25.787,"close":25.787,"volume":0.007079999893903732},{"timestamp":1742384880000,"open":25.775,"high":25.776,"low":25.775,"close":25.776,"volume":0.014159999787807465},{"timestamp":1742385180000,"open":25.833,"high":25.833,"low":25.806,"close":25.806,"volume":0.014159999787807465},{"timestamp":1742385300000,"open":25.794,"high":25.794,"low":25.794,"close":25.794,"volume":0.007079999893903732},{"timestamp":1742385360000,"open":25.766,"high":25.766,"low":25.685,"close":25.693,"volume":0.049559999257326126},{"timestamp":1742385420000,"open":25.717,"high":25.717,"low":25.717,"close":25.717,"volume":0.007079999893903732},{"timestamp":1742385600000,"open":25.706,"high":25.706,"low":25.706,"close":25.706,"volume":0.007079999893903732},{"timestamp":1742385720000,"open":25.706,"high":25.706,"low":25.706,"close":25.706,"volume":0.007079999893903732},{"timestamp":1742385840000,"open":25.686,"high":25.699,"low":25.675,"close":25.699,"volume":0.021239999681711197},{"timestamp":1742385900000,"open":25.695,"high":25.695,"low":25.689,"close":25.689,"volume":0.014159999787807465},{"timestamp":1742385960000,"open":25.719,"high":25.719,"low":25.719,"close":25.719,"volume":0.007079999893903732},{"timestamp":1742386080000,"open":25.693,"high":25.693,"low":25.693,"close":25.693,"volume":0.007079999893903732},{"timestamp":1742386320000,"open":25.717,"high":25.717,"low":25.717,"close":25.717,"volume":0.007079999893903732},{"timestamp":1742386380000,"open":25.716,"high":25.716,"low":25.716,"close":25.716,"volume":0.007079999893903732},{"timestamp":1742386440000,"open":25.713,"high":25.713,"low":25.707,"close":25.707,"volume":0.014159999787807465},{"timestamp":1742386500000,"open":25.702,"high":25.702,"low":25.702,"close":25.702,"volume":0.007079999893903732},{"timestamp":1742386560000,"open":25.712,"high":25.732,"low":25.686,"close":25.724,"volume":0.03539999946951866},{"timestamp":1742386620000,"open":25.704,"high":25.729,"low":25.704,"close":25.729,"volume":0.03539999946951866},{"timestamp":1742386680000,"open":25.734,"high":25.734,"low":25.707,"close":25.707,"volume":0.010610000230371952},{"timestamp":1742386860000,"open":25.717,"high":25.717,"low":25.709,"close":25.709,"volume":0.014159999787807465},{"timestamp":1742386920000,"open":25.683,"high":25.689,"low":25.659,"close":25.665,"volume":0.05663999915122986},{"timestamp":1742387100000,"open":25.667,"high":25.667,"low":25.622,"close":25.644,"volume":0.049559999257326126},{"timestamp":1742387160000,"open":25.642,"high":25.652,"low":25.642,"close":25.652,"volume":0.014159999787807465},{"timestamp":1742387220000,"open":25.675,"high":25.699,"low":25.675,"close":25.699,"volume":0.014159999787807465},{"timestamp":1742387280000,"open":25.666,"high":25.666,"low":25.666,"close":25.666,"volume":0.007079999893903732},{"timestamp":1742387340000,"open":25.664,"high":25.692,"low":25.663,"close":25.692,"volume":0.021239999681711197},{"timestamp":1742387820000,"open":25.669,"high":25.694,"low":25.669,"close":25.694,"volume":0.014159999787807465},{"timestamp":1742388480000,"open":25.695,"high":25.695,"low":25.695,"close":25.695,"volume":0.014159999787807465},{"timestamp":1742388540000,"open":25.686,"high":25.686,"low":25.686,"close":25.686,"volume":0.007079999893903732},{"timestamp":1742388660000,"open":25.685,"high":25.685,"low":25.685,"close":25.685,"volume":0.007079999893903732},{"timestamp":1742388720000,"open":25.689,"high":25.689,"low":25.662,"close":25.662,"volume":0.014159999787807465},{"timestamp":1742388840000,"open":25.673,"high":25.673,"low":25.673,"close":25.673,"volume":0.007079999893903732},{"timestamp":1742388900000,"open":25.673,"high":25.717,"low":25.647,"close":25.717,"volume":0.07788000255823135},{"timestamp":1742388960000,"open":25.736,"high":25.739,"low":25.702,"close":25.724,"volume":0.02831999957561493},{"timestamp":1742389020000,"open":25.725,"high":25.725,"low":25.705,"close":25.705,"volume":0.021239999681711197},{"timestamp":1742389200000,"open":25.682,"high":25.692,"low":25.682,"close":25.692,"volume":0.014159999787807465},{"timestamp":1742389260000,"open":25.684,"high":25.684,"low":25.684,"close":25.684,"volume":0.007079999893903732},{"timestamp":1742389380000,"open":25.694,"high":25.694,"low":25.694,"close":25.694,"volume":0.007079999893903732},{"timestamp":1742389500000,"open":25.687,"high":25.713,"low":25.687,"close":25.713,"volume":0.02831999957561493},{"timestamp":1742389620000,"open":25.703,"high":25.735,"low":25.703,"close":25.727,"volume":0.02831999957561493},{"timestamp":1742389680000,"open":25.756,"high":25.756,"low":25.742,"close":25.742,"volume":0.021239999681711197},{"timestamp":1742389740000,"open":25.774,"high":25.774,"low":25.744,"close":25.744,"volume":0.014159999787807465},{"timestamp":1742389800000,"open":25.759,"high":25.759,"low":25.759,"close":25.759,"volume":0.007079999893903732},{"timestamp":1742389860000,"open":25.745,"high":25.745,"low":25.742,"close":25.742,"volume":0.014159999787807465},{"timestamp":1742389980000,"open":25.752,"high":25.777,"low":25.752,"close":25.766,"volume":0.021239999681711197},{"timestamp":1742390040000,"open":25.773,"high":25.773,"low":25.763,"close":25.763,"volume":0.009730000048875809},{"timestamp":1742390100000,"open":25.752,"high":25.752,"low":25.727,"close":25.727,"volume":0.02831999957561493},{"timestamp":1742390160000,"open":25.707,"high":25.707,"low":25.707,"close":25.707,"volume":0.007079999893903732},{"timestamp":1742390220000,"open":25.716,"high":25.716,"low":25.713,"close":25.713,"volume":0.014159999787807465},{"timestamp":1742390280000,"open":25.692,"high":25.694,"low":25.683,"close":25.683,"volume":0.05663999915122986},{"timestamp":1742390340000,"open":25.682,"high":25.717,"low":25.682,"close":25.684,"volume":0.09204000234603882},{"timestamp":1742390400000,"open":25.683,"high":25.705,"low":25.683,"close":25.705,"volume":0.02831999957561493},{"timestamp":1742390460000,"open":25.706,"high":25.706,"low":25.706,"close":25.706,"volume":0.007079999893903732},{"timestamp":1742390520000,"open":25.696,"high":25.696,"low":25.696,"close":25.696,"volume":0.007079999893903732},{"timestamp":1742390580000,"open":25.707,"high":25.707,"low":25.707,"close":25.707,"volume":0.007079999893903732},{"timestamp":1742390700000,"open":25.695,"high":25.703,"low":25.695,"close":25.703,"volume":0.014159999787807465},{"timestamp":1742390760000,"open":25.702,"high":25.702,"low":25.664,"close":25.664,"volume":0.014159999787807465},{"timestamp":1742390820000,"open":25.673,"high":25.679,"low":25.672,"close":25.679,"volume":0.03539999946951866},{"timestamp":1742390880000,"open":25.676,"high":25.676,"low":25.676,"close":25.676,"volume":0.007079999893903732},{"timestamp":1742390940000,"open":25.676,"high":25.676,"low":25.676,"close":25.676,"volume":0.007079999893903732},{"timestamp":1742391000000,"open":25.676,"high":25.676,"low":25.649,"close":25.657,"volume":0.05663999915122986},{"timestamp":1742391120000,"open":25.633,"high":25.633,"low":25.602,"close":25.602,"volume":0.014159999787807465},{"timestamp":1742391240000,"open":25.635,"high":25.635,"low":25.635,"close":25.635,"volume":0.007079999893903732},{"timestamp":1742391300000,"open":25.632,"high":25.632,"low":25.632,"close":25.632,"volume":0.007079999893903732},{"timestamp":1742391360000,"open":25.616,"high":25.616,"low":25.615,"close":25.615,"volume":0.014159999787807465},{"timestamp":1742391420000,"open":25.625,"high":25.636,"low":25.616,"close":25.629,"volume":0.02831999957561493},{"timestamp":1742391480000,"open":25.639,"high":25.639,"low":25.623,"close":25.623,"volume":0.014159999787807465},{"timestamp":1742391600000,"open":25.622,"high":25.622,"low":25.622,"close":25.622,"volume":0.007079999893903732},{"timestamp":1742391720000,"open":25.623,"high":25.623,"low":25.609,"close":25.622,"volume":0.021239999681711197},{"timestamp":1742391900000,"open":25.615,"high":25.615,"low":25.592,"close":25.613,"volume":0.02831999957561493},{"timestamp":1742392080000,"open":25.626,"high":25.626,"low":25.614,"close":25.614,"volume":0.014159999787807465},{"timestamp":1742392140000,"open":25.605,"high":25.605,"low":25.605,"close":25.605,"volume":0.007079999893903732},{"timestamp":1742392200000,"open":25.617,"high":25.617,"low":25.529,"close":25.529,"volume":0.042479999363422394},{"timestamp":1742392260000,"open":25.529,"high":25.557,"low":25.512,"close":25.526,"volume":0.03539999946951866},{"timestamp":1742392380000,"open":25.536,"high":25.536,"low":25.524,"close":25.524,"volume":0.014159999787807465},{"timestamp":1742392500000,"open":25.505,"high":25.539,"low":25.505,"close":25.539,"volume":0.049559999257326126},{"timestamp":1742392620000,"open":25.559,"high":25.559,"low":25.547,"close":25.557,"volume":0.021239999681711197},{"timestamp":1742392680000,"open":25.533,"high":25.533,"low":25.505,"close":25.505,"volume":0.021239999681711197},{"timestamp":1742392740000,"open":25.482,"high":25.512,"low":25.482,"close":25.512,"volume":0.014159999787807465},{"timestamp":1742392860000,"open":25.519,"high":25.519,"low":25.465,"close":25.477,"volume":0.021239999681711197},{"timestamp":1742392920000,"open":25.496,"high":25.496,"low":25.454,"close":25.456,"volume":0.06372000277042389},{"timestamp":1742393100000,"open":25.456,"high":25.456,"low":25.453,"close":25.453,"volume":0.014159999787807465},{"timestamp":1742393220000,"open":25.449,"high":25.459,"low":25.445,"close":25.456,"volume":0.042479999363422394},{"timestamp":1742393280000,"open":25.437,"high":25.462,"low":25.424,"close":25.446,"volume":0.06372000277042389},{"timestamp":1742393340000,"open":25.474,"high":25.483,"low":25.463,"close":25.483,"volume":0.049559999257326126},{"timestamp":1742393400000,"open":25.469,"high":25.469,"low":25.469,"close":25.469,"volume":0.007079999893903732},{"timestamp":1742393460000,"open":25.492,"high":25.492,"low":25.462,"close":25.462,"volume":0.014159999787807465},{"timestamp":1742393520000,"open":25.483,"high":25.484,"low":25.475,"close":25.475,"volume":0.021239999681711197},{"timestamp":1742393580000,"open":25.445,"high":25.445,"low":25.445,"close":25.445,"volume":0.007079999893903732},{"timestamp":1742393640000,"open":25.453,"high":25.517,"low":25.453,"close":25.517,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":25.502,"high":25.502,"low":25.502,"close":25.502,"volume":0.007079999893903732},{"timestamp":1742393940000,"open":25.539,"high":25.559,"low":25.539,"close":25.559,"volume":0.014159999787807465},{"timestamp":1742394000000,"open":25.559,"high":25.566,"low":25.549,"close":25.549,"volume":0.021239999681711197},{"timestamp":1742394060000,"open":25.549,"high":25.564,"low":25.545,"close":25.564,"volume":0.02831999957561493},{"timestamp":1742394480000,"open":25.546,"high":25.594,"low":25.546,"close":25.582,"volume":0.042479999363422394},{"timestamp":1742394540000,"open":25.579,"high":25.579,"low":25.563,"close":25.563,"volume":0.014159999787807465},{"timestamp":1742394600000,"open":25.589,"high":25.612,"low":25.567,"close":25.596,"volume":0.042479999363422394},{"timestamp":1742394960000,"open":25.603,"high":25.603,"low":25.585,"close":25.603,"volume":0.021239999681711197},{"timestamp":1742395020000,"open":25.582,"high":25.582,"low":25.582,"close":25.582,"volume":0.007079999893903732},{"timestamp":1742395260000,"open":25.596,"high":25.596,"low":25.596,"close":25.596,"volume":0.007079999893903732},{"timestamp":1742395440000,"open":25.586,"high":25.595,"low":25.586,"close":25.595,"volume":0.014159999787807465},{"timestamp":1742395980000,"open":25.629,"high":25.639,"low":25.629,"close":25.637,"volume":0.021239999681711197},{"timestamp":1742396040000,"open":25.625,"high":25.632,"low":25.625,"close":25.629,"volume":0.02831999957561493},{"timestamp":1742396160000,"open":25.629,"high":25.677,"low":25.629,"close":25.663,"volume":0.02831999957561493},{"timestamp":1742396220000,"open":25.696,"high":25.696,"low":25.696,"close":25.696,"volume":0.007079999893903732},{"timestamp":1742396280000,"open":25.679,"high":25.693,"low":25.663,"close":25.663,"volume":0.02831999957561493},{"timestamp":1742396340000,"open":25.679,"high":25.679,"low":25.656,"close":25.656,"volume":0.014159999787807465},{"timestamp":1742396400000,"open":25.657,"high":25.675,"low":25.657,"close":25.669,"volume":0.021239999681711197},{"timestamp":1742396460000,"open":25.677,"high":25.677,"low":25.677,"close":25.677,"volume":0.014159999787807465},{"timestamp":1742396520000,"open":25.692,"high":25.692,"low":25.689,"close":25.689,"volume":0.014159999787807465},{"timestamp":1742396580000,"open":25.699,"high":25.699,"low":25.699,"close":25.699,"volume":0.007079999893903732},{"timestamp":1742396640000,"open":25.689,"high":25.689,"low":25.665,"close":25.665,"volume":0.014159999787807465},{"timestamp":1742396700000,"open":25.656,"high":25.674,"low":25.643,"close":25.662,"volume":0.08495999872684479},{"timestamp":1742396760000,"open":25.644,"high":25.676,"low":25.644,"close":25.676,"volume":0.014159999787807465},{"timestamp":1742396820000,"open":25.695,"high":25.695,"low":25.672,"close":25.672,"volume":0.014159999787807465},{"timestamp":1742396880000,"open":25.695,"high":25.695,"low":25.695,"close":25.695,"volume":0.014159999787807465},{"timestamp":1742397000000,"open":25.689,"high":25.689,"low":25.689,"close":25.689,"volume":0.007079999893903732},{"timestamp":1742397180000,"open":25.683,"high":25.725,"low":25.683,"close":25.725,"volume":0.021239999681711197},{"timestamp":1742397240000,"open":25.733,"high":25.733,"low":25.733,"close":25.733,"volume":0.007079999893903732},{"timestamp":1742397300000,"open":25.703,"high":25.703,"low":25.697,"close":25.697,"volume":0.014159999787807465},{"timestamp":1742397360000,"open":25.719,"high":25.719,"low":25.712,"close":25.712,"volume":0.014159999787807465},{"timestamp":1742397480000,"open":25.695,"high":25.699,"low":25.682,"close":25.682,"volume":0.021239999681711197},{"timestamp":1742397780000,"open":25.685,"high":25.689,"low":25.685,"close":25.689,"volume":0.014159999787807465},{"timestamp":1742397960000,"open":25.697,"high":25.697,"low":25.664,"close":25.675,"volume":0.021239999681711197},{"timestamp":1742398020000,"open":25.676,"high":25.676,"low":25.673,"close":25.673,"volume":0.021239999681711197},{"timestamp":1742398140000,"open":25.662,"high":25.662,"low":25.662,"close":25.662,"volume":0.007079999893903732},{"timestamp":1742398200000,"open":25.664,"high":25.664,"low":25.664,"close":25.664,"volume":0.007079999893903732},{"timestamp":1742398440000,"open":25.677,"high":25.677,"low":25.677,"close":25.677,"volume":0.007079999893903732},{"timestamp":1742398500000,"open":25.677,"high":25.677,"low":25.657,"close":25.657,"volume":0.014159999787807465},{"timestamp":1742398680000,"open":25.653,"high":25.662,"low":25.653,"close":25.662,"volume":0.021239999681711197},{"timestamp":1742398740000,"open":25.663,"high":25.677,"low":25.663,"close":25.669,"volume":0.021239999681711197},{"timestamp":1742398800000,"open":25.666,"high":25.675,"low":25.663,"close":25.663,"volume":0.03539999946951866},{"timestamp":1742398860000,"open":25.663,"high":25.663,"low":25.663,"close":25.663,"volume":0.007079999893903732},{"timestamp":1742398920000,"open":25.667,"high":25.667,"low":25.667,"close":25.667,"volume":0.007079999893903732},{"timestamp":1742398980000,"open":25.699,"high":25.699,"low":25.666,"close":25.692,"volume":0.03539999946951866},{"timestamp":1742399100000,"open":25.695,"high":25.695,"low":25.695,"close":25.695,"volume":0.007079999893903732},{"timestamp":1742399580000,"open":25.703,"high":25.703,"low":25.676,"close":25.676,"volume":0.042479999363422394},{"timestamp":1742399640000,"open":25.699,"high":25.713,"low":25.686,"close":25.686,"volume":0.049559999257326126},{"timestamp":1742399760000,"open":25.689,"high":25.697,"low":25.683,"close":25.697,"volume":0.049559999257326126},{"timestamp":1742399820000,"open":25.694,"high":25.699,"low":25.684,"close":25.687,"volume":0.07079999893903732},{"timestamp":1742399880000,"open":25.694,"high":25.694,"low":25.694,"close":25.694,"volume":0.007079999893903732},{"timestamp":1742399940000,"open":25.686,"high":25.699,"low":25.686,"close":25.696,"volume":0.042479999363422394},{"timestamp":1742400000000,"open":25.689,"high":25.694,"low":25.689,"close":25.694,"volume":0.014159999787807465},{"timestamp":1742400240000,"open":25.709,"high":25.709,"low":25.672,"close":25.672,"volume":0.042479999363422394},{"timestamp":1742400420000,"open":25.697,"high":25.706,"low":25.697,"close":25.697,"volume":0.021239999681711197},{"timestamp":1742400600000,"open":25.705,"high":25.729,"low":25.705,"close":25.707,"volume":0.03539999946951866},{"timestamp":1742400660000,"open":25.706,"high":25.717,"low":25.706,"close":25.715,"volume":0.021239999681711197},{"timestamp":1742400720000,"open":25.709,"high":25.709,"low":25.709,"close":25.709,"volume":0.007079999893903732},{"timestamp":1742400780000,"open":25.712,"high":25.712,"low":25.653,"close":25.653,"volume":0.03539999946951866},{"timestamp":1742400840000,"open":25.673,"high":25.673,"low":25.642,"close":25.646,"volume":0.02831999957561493},{"timestamp":1742401560000,"open":25.653,"high":25.656,"low":25.632,"close":25.656,"volume":0.021239999681711197},{"timestamp":1742401620000,"open":25.622,"high":25.655,"low":25.622,"close":25.655,"volume":0.05663999915122986},{"timestamp":1742401680000,"open":25.622,"high":25.622,"low":25.622,"close":25.622,"volume":0.007079999893903732},{"timestamp":1742401740000,"open":25.646,"high":25.659,"low":25.623,"close":25.634,"volume":0.09204000234603882}]