[{"timestamp":1742342400000,"open":23.34229,"high":23.34229,"low":23.33775,"close":23.33922,"volume":569.25},{"timestamp":1742342460000,"open":23.33921,"high":23.34155,"low":23.33898,"close":23.34031,"volume":384.57000732421875},{"timestamp":1742342520000,"open":23.33959,"high":23.34082,"low":23.33775,"close":23.33971,"volume":453.7900085449219},{"timestamp":1742342580000,"open":23.33825,"high":23.33944,"low":23.33317,"close":23.33391,"volume":266.9599914550781},{"timestamp":1742342640000,"open":23.33774,"high":23.33774,"low":23.33281,"close":23.33318,"volume":340.4100036621094},{"timestamp":1742342700000,"open":23.3339,"high":23.35129,"low":23.32767,"close":23.33098,"volume":462.2900085449219},{"timestamp":1742342760000,"open":23.33134,"high":23.33908,"low":23.32913,"close":23.33762,"volume":434.8699951171875},{"timestamp":1742342820000,"open":23.33725,"high":23.33835,"low":23.33504,"close":23.33835,"volume":413.67999267578125},{"timestamp":1742342880000,"open":23.33944,"high":23.33944,"low":23.33317,"close":23.33798,"volume":272.3699951171875},{"timestamp":1742342940000,"open":23.33688,"high":23.33944,"low":23.33687,"close":23.33835,"volume":291.6499938964844},{"timestamp":1742343000000,"open":23.33725,"high":23.33798,"low":23.33505,"close":23.33577,"volume":209.99000549316406},{"timestamp":1742343060000,"open":23.33504,"high":23.33577,"low":23.33504,"close":23.33577,"volume":110.2300033569336},{"timestamp":1742343120000,"open":23.3354,"high":23.33908,"low":23.3354,"close":23.33872,"volume":228.88999938964844},{"timestamp":1742343180000,"open":23.33908,"high":23.33908,"low":23.33687,"close":23.33798,"volume":210.42999267578125},{"timestamp":1742343240000,"open":23.33762,"high":23.33798,"low":23.3343,"close":23.33505,"volume":149.14999389648438},{"timestamp":1742343300000,"open":23.33431,"high":23.33798,"low":23.3343,"close":23.33797,"volume":371.19000244140625},{"timestamp":1742343360000,"open":23.33834,"high":23.33834,"low":23.33725,"close":23.33798,"volume":271.3900146484375},{"timestamp":1742343420000,"open":23.33761,"high":23.33872,"low":23.33281,"close":23.33428,"volume":375.94000244140625},{"timestamp":1742343480000,"open":23.335,"high":23.33703,"low":23.33317,"close":23.33391,"volume":328.8599853515625},{"timestamp":1742343540000,"open":23.33318,"high":23.33538,"low":23.33317,"close":23.33464,"volume":175.86000061035156},{"timestamp":1742343600000,"open":23.33464,"high":23.33959,"low":23.33427,"close":23.33811,"volume":577.0599975585938},{"timestamp":1742343660000,"open":23.33774,"high":23.33849,"low":23.3328,"close":23.33353,"volume":385.82000732421875},{"timestamp":1742343720000,"open":23.33428,"high":23.34384,"low":23.33428,"close":23.34237,"volume":380.0400085449219},{"timestamp":1742343780000,"open":23.34273,"high":23.34421,"low":23.342,"close":23.34347,"volume":117.51000213623047},{"timestamp":1742343840000,"open":23.34347,"high":23.34641,"low":23.34347,"close":23.34603,"volume":85.8499984741211},{"timestamp":1742343900000,"open":23.3464,"high":23.34713,"low":23.34363,"close":23.34472,"volume":152.3699951171875},{"timestamp":1742343960000,"open":23.34546,"high":23.3462,"low":23.34545,"close":23.34546,"volume":201.38999938964844},{"timestamp":1742344020000,"open":23.34253,"high":23.34417,"low":23.33831,"close":23.34417,"volume":328.2699890136719},{"timestamp":1742344080000,"open":23.34454,"high":23.34455,"low":23.34344,"close":23.34417,"volume":311.79998779296875},{"timestamp":1742344140000,"open":23.34345,"high":23.34418,"low":23.33867,"close":23.34015,"volume":371.8800048828125},{"timestamp":1742344200000,"open":23.33941,"high":23.34271,"low":23.33904,"close":23.3427,"volume":367.1400146484375},{"timestamp":1742344260000,"open":23.3416,"high":23.34234,"low":23.3405,"close":23.3405,"volume":247.42999267578125},{"timestamp":1742344320000,"open":23.34124,"high":23.35631,"low":23.33721,"close":23.33831,"volume":375.510009765625},{"timestamp":1742344380000,"open":23.33758,"high":23.3535,"low":23.3339,"close":23.33944,"volume":243.1199951171875},{"timestamp":1742344440000,"open":23.33943,"high":23.34311,"low":23.33943,"close":23.34275,"volume":235.57000732421875},{"timestamp":1742344500000,"open":23.34275,"high":23.34495,"low":23.3372,"close":23.34458,"volume":519.22998046875},{"timestamp":1742344560000,"open":23.34495,"high":23.34641,"low":23.3383,"close":23.34641,"volume":200.89999389648438},{"timestamp":1742344620000,"open":23.34604,"high":23.34677,"low":23.34531,"close":23.34531,"volume":181.5399932861328},{"timestamp":1742344680000,"open":23.34494,"high":23.3453,"low":23.34383,"close":23.34493,"volume":269.67999267578125},{"timestamp":1742344740000,"open":23.3453,"high":23.34678,"low":23.3453,"close":23.34642,"volume":309.8699951171875},{"timestamp":1742344800000,"open":23.34678,"high":23.34679,"low":23.34605,"close":23.34679,"volume":181.8699951171875},{"timestamp":1742344860000,"open":23.34641,"high":23.34826,"low":23.34641,"close":23.34642,"volume":285.989990234375},{"timestamp":1742344920000,"open":23.34642,"high":23.34752,"low":23.34641,"close":23.34752,"volume":133.00999450683594},{"timestamp":1742344980000,"open":23.34678,"high":23.34752,"low":23.34015,"close":23.34051,"volume":353.0899963378906},{"timestamp":1742345040000,"open":23.34124,"high":23.35964,"low":23.3405,"close":23.3416,"volume":320.0799865722656},{"timestamp":1742345100000,"open":23.34125,"high":23.36046,"low":23.34088,"close":23.34235,"volume":471},{"timestamp":1742345160000,"open":23.34307,"high":23.3449,"low":23.34087,"close":23.34235,"volume":519.9099731445312},{"timestamp":1742345220000,"open":23.34307,"high":23.34307,"low":23.33794,"close":23.33795,"volume":452.3399963378906},{"timestamp":1742345280000,"open":23.33831,"high":23.34051,"low":23.3383,"close":23.33977,"volume":567.0399780273438},{"timestamp":1742345340000,"open":23.33941,"high":23.3438,"low":23.33941,"close":23.34344,"volume":404.67999267578125},{"timestamp":1742345400000,"open":23.34417,"high":23.34788,"low":23.34417,"close":23.34472,"volume":294.1700134277344},{"timestamp":1742345460000,"open":23.3451,"high":23.34861,"low":23.3438,"close":23.34861,"volume":314.7099914550781},{"timestamp":1742345520000,"open":23.34693,"high":23.35484,"low":23.34693,"close":23.34858,"volume":520.1199951171875},{"timestamp":1742345580000,"open":23.34785,"high":23.36581,"low":23.34638,"close":23.35155,"volume":746.1500244140625},{"timestamp":1742345640000,"open":23.35118,"high":23.35302,"low":23.34381,"close":23.34455,"volume":639.739990234375},{"timestamp":1742345700000,"open":23.36144,"high":23.36144,"low":23.3405,"close":23.34124,"volume":927.8599853515625},{"timestamp":1742345760000,"open":23.3597,"high":23.36174,"low":23.34124,"close":23.34307,"volume":848.1199951171875},{"timestamp":1742345820000,"open":23.34272,"high":23.34458,"low":23.33795,"close":23.34458,"volume":668.9600219726562},{"timestamp":1742345880000,"open":23.34385,"high":23.34568,"low":23.3383,"close":23.34459,"volume":227.47000122070312},{"timestamp":1742345940000,"open":23.34458,"high":23.34531,"low":23.33795,"close":23.34311,"volume":502.29998779296875},{"timestamp":1742346000000,"open":23.34238,"high":23.34421,"low":23.34201,"close":23.34238,"volume":303.1400146484375},{"timestamp":1742346060000,"open":23.34239,"high":23.34239,"low":23.33993,"close":23.3403,"volume":558.1599731445312},{"timestamp":1742346120000,"open":23.33992,"high":23.34065,"low":23.33808,"close":23.33846,"volume":435.239990234375},{"timestamp":1742346180000,"open":23.33809,"high":23.34102,"low":23.33773,"close":23.33882,"volume":383.6600036621094},{"timestamp":1742346240000,"open":23.33809,"high":23.33993,"low":23.33808,"close":23.33883,"volume":510.1600036621094},{"timestamp":1742346300000,"open":23.33882,"high":23.33955,"low":23.33809,"close":23.33955,"volume":307.19000244140625},{"timestamp":1742346360000,"open":23.33992,"high":23.34065,"low":23.33771,"close":23.33771,"volume":351.260009765625},{"timestamp":1742346420000,"open":23.33808,"high":23.33846,"low":23.33735,"close":23.33736,"volume":392.32000732421875},{"timestamp":1742346480000,"open":23.33809,"high":23.3403,"low":23.33773,"close":23.3403,"volume":483.75},{"timestamp":1742346540000,"open":23.33956,"high":23.34065,"low":23.33428,"close":23.33537,"volume":578.7000122070312},{"timestamp":1742346600000,"open":23.33463,"high":23.34065,"low":23.33428,"close":23.33463,"volume":573.0499877929688},{"timestamp":1742346660000,"open":23.335,"high":23.34103,"low":23.335,"close":23.33992,"volume":355.0400085449219},{"timestamp":1742346720000,"open":23.33955,"high":23.33993,"low":23.33699,"close":23.33699,"volume":370.3599853515625},{"timestamp":1742346780000,"open":23.33626,"high":23.33736,"low":23.33505,"close":23.33653,"volume":519.3099975585938},{"timestamp":1742346840000,"open":23.33726,"high":23.33732,"low":23.33467,"close":23.33627,"volume":304.0799865722656},{"timestamp":1742346900000,"open":23.33628,"high":23.34074,"low":23.33627,"close":23.34074,"volume":365.2099914550781},{"timestamp":1742346960000,"open":23.3378,"high":23.3389,"low":23.3358,"close":23.33619,"volume":331.8500061035156},{"timestamp":1742347020000,"open":23.33583,"high":23.33657,"low":23.3351,"close":23.33649,"volume":227.74000549316406},{"timestamp":1742347080000,"open":23.33722,"high":23.33831,"low":23.33579,"close":23.33718,"volume":215.3300018310547},{"timestamp":1742347140000,"open":23.33791,"high":23.33791,"low":23.33296,"close":23.33331,"volume":289.4200134277344},{"timestamp":1742347200000,"open":23.33296,"high":23.33296,"low":23.33148,"close":23.33185,"volume":185.69000244140625},{"timestamp":1742347260000,"open":23.33186,"high":23.33296,"low":23.33148,"close":23.33295,"volume":213.08999633789062},{"timestamp":1742347320000,"open":23.3332,"high":23.33505,"low":23.3332,"close":23.33394,"volume":198.33999633789062},{"timestamp":1742347380000,"open":23.3343,"high":23.33431,"low":23.33221,"close":23.33431,"volume":242.8800048828125},{"timestamp":1742347440000,"open":23.33284,"high":23.33577,"low":23.33284,"close":23.33426,"volume":258.8399963378906},{"timestamp":1742347500000,"open":23.33425,"high":23.33687,"low":23.33425,"close":23.3365,"volume":171.5800018310547},{"timestamp":1742347560000,"open":23.33687,"high":23.33713,"low":23.33639,"close":23.33712,"volume":113.95999908447266},{"timestamp":1742347620000,"open":23.3375,"high":23.33861,"low":23.33712,"close":23.33823,"volume":363.6000061035156},{"timestamp":1742347680000,"open":23.33824,"high":23.3419,"low":23.33823,"close":23.3419,"volume":326.7300109863281},{"timestamp":1742347740000,"open":23.34263,"high":23.34338,"low":23.3397,"close":23.34118,"volume":458.6400146484375},{"timestamp":1742347800000,"open":23.33933,"high":23.34154,"low":23.3386,"close":23.34044,"volume":406.1600036621094},{"timestamp":1742347860000,"open":23.33934,"high":23.34006,"low":23.33722,"close":23.33722,"volume":391.57000732421875},{"timestamp":1742347920000,"open":23.33797,"high":23.33944,"low":23.33722,"close":23.33907,"volume":249.97999572753906},{"timestamp":1742347980000,"open":23.33979,"high":23.34188,"low":23.33869,"close":23.34116,"volume":412},{"timestamp":1742348040000,"open":23.34116,"high":23.34189,"low":23.33931,"close":23.33932,"volume":405.010009765625},{"timestamp":1742348100000,"open":23.34042,"high":23.34299,"low":23.33859,"close":23.34115,"volume":474.3500061035156},{"timestamp":1742348160000,"open":23.34041,"high":23.34151,"low":23.33638,"close":23.33688,"volume":455.1000061035156},{"timestamp":1742348220000,"open":23.33761,"high":23.33761,"low":23.33145,"close":23.33218,"volume":419.1300048828125},{"timestamp":1742348280000,"open":23.3329,"high":23.3368,"low":23.33144,"close":23.33642,"volume":282.489990234375},{"timestamp":1742348340000,"open":23.33465,"high":23.33465,"low":23.33098,"close":23.3318,"volume":512.4199829101562},{"timestamp":1742348400000,"open":23.33145,"high":23.33438,"low":23.33071,"close":23.33402,"volume":383.29998779296875},{"timestamp":1742348460000,"open":23.33474,"high":23.33684,"low":23.33437,"close":23.3361,"volume":208.5500030517578},{"timestamp":1742348520000,"open":23.33684,"high":23.33684,"low":23.33401,"close":23.33401,"volume":154.7100067138672},{"timestamp":1742348580000,"open":23.33365,"high":23.33684,"low":23.33365,"close":23.33646,"volume":242.30999755859375},{"timestamp":1742348640000,"open":23.33684,"high":23.33977,"low":23.33684,"close":23.33722,"volume":302.3699951171875},{"timestamp":1742348700000,"open":23.33757,"high":23.33806,"low":23.33575,"close":23.33769,"volume":421.75},{"timestamp":1742348760000,"open":23.33695,"high":23.33952,"low":23.33695,"close":23.33841,"volume":347.7900085449219},{"timestamp":1742348820000,"open":23.33806,"high":23.33841,"low":23.33252,"close":23.33326,"volume":512.2999877929688},{"timestamp":1742348880000,"open":23.33289,"high":23.33427,"low":23.33061,"close":23.33209,"volume":454.94000244140625},{"timestamp":1742348940000,"open":23.33245,"high":23.33465,"low":23.33179,"close":23.33209,"volume":324.4200134277344},{"timestamp":1742349000000,"open":23.3321,"high":23.33219,"low":23.33136,"close":23.33219,"volume":363.5299987792969},{"timestamp":1742349060000,"open":23.33255,"high":23.33365,"low":23.33182,"close":23.33255,"volume":181.82000732421875},{"timestamp":1742349120000,"open":23.3329,"high":23.33426,"low":23.33181,"close":23.33426,"volume":155.6999969482422},{"timestamp":1742349180000,"open":23.33464,"high":23.33577,"low":23.3339,"close":23.33393,"volume":280.4800109863281},{"timestamp":1742349240000,"open":23.33319,"high":23.33466,"low":23.33246,"close":23.3339,"volume":360.69000244140625},{"timestamp":1742349300000,"open":23.33354,"high":23.33501,"low":23.3328,"close":23.33435,"volume":471.1499938964844},{"timestamp":1742349360000,"open":23.33473,"high":23.33581,"low":23.33326,"close":23.33508,"volume":440.1000061035156},{"timestamp":1742349420000,"open":23.33618,"high":23.33694,"low":23.33511,"close":23.33694,"volume":346.6600036621094},{"timestamp":1742349480000,"open":23.3373,"high":23.33878,"low":23.3362,"close":23.33731,"volume":575.8900146484375},{"timestamp":1742349540000,"open":23.33658,"high":23.33804,"low":23.33656,"close":23.33694,"volume":299.6099853515625},{"timestamp":1742349600000,"open":23.33729,"high":23.34048,"low":23.33645,"close":23.33792,"volume":510.5400085449219},{"timestamp":1742349660000,"open":23.33792,"high":23.33865,"low":23.33572,"close":23.33865,"volume":246.86000061035156},{"timestamp":1742349720000,"open":23.33792,"high":23.33828,"low":23.33424,"close":23.33424,"volume":279.70001220703125},{"timestamp":1742349780000,"open":23.3346,"high":23.33725,"low":23.33394,"close":23.33613,"volume":347.79998779296875},{"timestamp":1742349840000,"open":23.33578,"high":23.3376,"low":23.33503,"close":23.33687,"volume":322.1099853515625},{"timestamp":1742349900000,"open":23.33651,"high":23.33798,"low":23.33467,"close":23.33541,"volume":462.989990234375},{"timestamp":1742349960000,"open":23.33534,"high":23.33608,"low":23.33459,"close":23.33568,"volume":364.1199951171875},{"timestamp":1742350020000,"open":23.33495,"high":23.34084,"low":23.33495,"close":23.3401,"volume":384.6400146484375},{"timestamp":1742350080000,"open":23.34268,"high":23.34305,"low":23.34138,"close":23.34176,"volume":212.64999389648438},{"timestamp":1742350140000,"open":23.34101,"high":23.34359,"low":23.34101,"close":23.34174,"volume":182.92999267578125},{"timestamp":1742350200000,"open":23.34249,"high":23.34395,"low":23.3421,"close":23.34395,"volume":215.57000732421875},{"timestamp":1742350260000,"open":23.34357,"high":23.34467,"low":23.3432,"close":23.34357,"volume":148.6199951171875},{"timestamp":1742350320000,"open":23.34395,"high":23.34688,"low":23.34395,"close":23.34615,"volume":205.22000122070312},{"timestamp":1742350380000,"open":23.34651,"high":23.34835,"low":23.34605,"close":23.34645,"volume":452.3500061035156},{"timestamp":1742350440000,"open":23.34645,"high":23.34751,"low":23.34358,"close":23.34469,"volume":257.20001220703125},{"timestamp":1742350500000,"open":23.34395,"high":23.34531,"low":23.34384,"close":23.34498,"volume":195.27999877929688},{"timestamp":1742350560000,"open":23.34461,"high":23.34681,"low":23.34461,"close":23.34608,"volume":224.52000427246094},{"timestamp":1742350620000,"open":23.34608,"high":23.34718,"low":23.34534,"close":23.34608,"volume":292.82000732421875},{"timestamp":1742350680000,"open":23.34571,"high":23.34868,"low":23.34534,"close":23.34868,"volume":334.239990234375},{"timestamp":1742350740000,"open":23.34758,"high":23.34827,"low":23.34643,"close":23.34643,"volume":303.8299865722656},{"timestamp":1742350800000,"open":23.34643,"high":23.34754,"low":23.34608,"close":23.34643,"volume":239.58999633789062},{"timestamp":1742350860000,"open":23.3468,"high":23.35041,"low":23.34643,"close":23.34967,"volume":308.2799987792969},{"timestamp":1742350920000,"open":23.34968,"high":23.35041,"low":23.34838,"close":23.34862,"volume":317.30999755859375},{"timestamp":1742350980000,"open":23.34825,"high":23.34861,"low":23.3446,"close":23.34655,"volume":353.760009765625},{"timestamp":1742351040000,"open":23.34617,"high":23.3469,"low":23.34544,"close":23.34608,"volume":257.54998779296875},{"timestamp":1742351100000,"open":23.34644,"high":23.3627,"low":23.33925,"close":23.34521,"volume":890.0599975585938},{"timestamp":1742351160000,"open":23.34558,"high":23.34714,"low":23.34227,"close":23.34227,"volume":453.8999938964844},{"timestamp":1742351220000,"open":23.34266,"high":23.34615,"low":23.34247,"close":23.34404,"volume":408.07000732421875},{"timestamp":1742351280000,"open":23.34367,"high":23.34501,"low":23.34367,"close":23.34501,"volume":321.7300109863281},{"timestamp":1742351340000,"open":23.34353,"high":23.34463,"low":23.34278,"close":23.34278,"volume":279.1400146484375},{"timestamp":1742351400000,"open":23.34316,"high":23.34501,"low":23.34148,"close":23.34221,"volume":475.9800109863281},{"timestamp":1742351460000,"open":23.34148,"high":23.34468,"low":23.34072,"close":23.34328,"volume":546.4400024414062},{"timestamp":1742351520000,"open":23.34475,"high":23.34952,"low":23.34475,"close":23.34952,"volume":279.17999267578125},{"timestamp":1742351580000,"open":23.34914,"high":23.35104,"low":23.34841,"close":23.35025,"volume":443.6000061035156},{"timestamp":1742351640000,"open":23.35098,"high":23.35318,"low":23.35097,"close":23.35318,"volume":277.1000061035156},{"timestamp":1742351700000,"open":23.35282,"high":23.35464,"low":23.35244,"close":23.35244,"volume":303.75},{"timestamp":1742351760000,"open":23.35317,"high":23.35465,"low":23.35282,"close":23.35308,"volume":268.79998779296875},{"timestamp":1742351820000,"open":23.35344,"high":23.35527,"low":23.35344,"close":23.35418,"volume":324.3900146484375},{"timestamp":1742351880000,"open":23.35455,"high":23.35455,"low":23.35412,"close":23.35412,"volume":141.82000732421875},{"timestamp":1742351940000,"open":23.35448,"high":23.35852,"low":23.35411,"close":23.35786,"volume":304.239990234375},{"timestamp":1742352000000,"open":23.35711,"high":23.35822,"low":23.35675,"close":23.35705,"volume":274.4800109863281},{"timestamp":1742352060000,"open":23.35741,"high":23.35816,"low":23.35192,"close":23.35385,"volume":469.3900146484375},{"timestamp":1742352120000,"open":23.35459,"high":23.35522,"low":23.35238,"close":23.35522,"volume":297.739990234375},{"timestamp":1742352180000,"open":23.35558,"high":23.35595,"low":23.35265,"close":23.35265,"volume":178.5},{"timestamp":1742352240000,"open":23.35302,"high":23.35411,"low":23.35229,"close":23.35301,"volume":269.4700012207031},{"timestamp":1742352300000,"open":23.35264,"high":23.35421,"low":23.35154,"close":23.35385,"volume":284.8299865722656},{"timestamp":1742352360000,"open":23.35459,"high":23.35531,"low":23.35201,"close":23.35384,"volume":265.8999938964844},{"timestamp":1742352420000,"open":23.35384,"high":23.35422,"low":23.35264,"close":23.35302,"volume":306.07000732421875},{"timestamp":1742352480000,"open":23.35228,"high":23.35526,"low":23.35154,"close":23.35454,"volume":356.5799865722656},{"timestamp":1742352540000,"open":23.35454,"high":23.35524,"low":23.35451,"close":23.35451,"volume":321.32000732421875},{"timestamp":1742352600000,"open":23.35452,"high":23.35522,"low":23.35165,"close":23.35202,"volume":296.4100036621094},{"timestamp":1742352660000,"open":23.35238,"high":23.35459,"low":23.35237,"close":23.35245,"volume":305.04998779296875},{"timestamp":1742352720000,"open":23.35355,"high":23.35355,"low":23.35162,"close":23.35162,"volume":273.8599853515625},{"timestamp":1742352780000,"open":23.35234,"high":23.35338,"low":23.35082,"close":23.35082,"volume":246.91000366210938},{"timestamp":1742352840000,"open":23.35081,"high":23.35155,"low":23.34898,"close":23.34898,"volume":177.16000366210938},{"timestamp":1742352900000,"open":23.34867,"high":23.34904,"low":23.34721,"close":23.34788,"volume":306.20001220703125},{"timestamp":1742352960000,"open":23.34824,"high":23.35048,"low":23.34751,"close":23.35012,"volume":250.05999755859375},{"timestamp":1742353020000,"open":23.35048,"high":23.35169,"low":23.35011,"close":23.35094,"volume":306.9200134277344},{"timestamp":1742353080000,"open":23.35131,"high":23.35192,"low":23.35057,"close":23.35118,"volume":254.2100067138672},{"timestamp":1742353140000,"open":23.34897,"high":23.34914,"low":23.34878,"close":23.34878,"volume":141.74000549316406},{"timestamp":1742353200000,"open":23.34914,"high":23.34943,"low":23.34869,"close":23.34906,"volume":280.489990234375},{"timestamp":1742353260000,"open":23.35016,"high":23.35016,"low":23.34832,"close":23.34937,"volume":216.33999633789062},{"timestamp":1742353320000,"open":23.34914,"high":23.34972,"low":23.34879,"close":23.34972,"volume":132.3300018310547},{"timestamp":1742353380000,"open":23.34825,"high":23.34971,"low":23.34715,"close":23.34715,"volume":185.64999389648438},{"timestamp":1742353440000,"open":23.34862,"high":23.3513,"low":23.34862,"close":23.35019,"volume":169.97999572753906},{"timestamp":1742353500000,"open":23.34945,"high":23.35421,"low":23.34935,"close":23.35385,"volume":276.2799987792969},{"timestamp":1742353560000,"open":23.35385,"high":23.35531,"low":23.35274,"close":23.35531,"volume":183.50999450683594},{"timestamp":1742353620000,"open":23.35495,"high":23.35561,"low":23.35164,"close":23.35164,"volume":156.58999633789062},{"timestamp":1742353680000,"open":23.35202,"high":23.35264,"low":23.35128,"close":23.35191,"volume":199.75},{"timestamp":1742353740000,"open":23.35263,"high":23.35265,"low":23.34907,"close":23.34907,"volume":179.97000122070312},{"timestamp":1742353800000,"open":23.34945,"high":23.34945,"low":23.34797,"close":23.34834,"volume":156.2100067138672},{"timestamp":1742353860000,"open":23.34797,"high":23.34798,"low":23.34614,"close":23.34725,"volume":171},{"timestamp":1742353920000,"open":23.34651,"high":23.34801,"low":23.34578,"close":23.34727,"volume":204.36000061035156},{"timestamp":1742353980000,"open":23.34728,"high":23.34908,"low":23.34652,"close":23.34724,"volume":293.6700134277344},{"timestamp":1742354040000,"open":23.34688,"high":23.34688,"low":23.34467,"close":23.34522,"volume":276.7799987792969},{"timestamp":1742354100000,"open":23.34521,"high":23.34526,"low":23.34121,"close":23.34194,"volume":227.67999267578125},{"timestamp":1742354160000,"open":23.34122,"high":23.34195,"low":23.3364,"close":23.3364,"volume":332.3999938964844},{"timestamp":1742354220000,"open":23.33676,"high":23.33968,"low":23.33673,"close":23.33795,"volume":434.489990234375},{"timestamp":1742354280000,"open":23.33832,"high":23.33993,"low":23.33685,"close":23.33883,"volume":413.7099914550781},{"timestamp":1742354340000,"open":23.33921,"high":23.33921,"low":23.33808,"close":23.33881,"volume":182.8000030517578},{"timestamp":1742354400000,"open":23.33844,"high":23.3388,"low":23.33476,"close":23.33494,"volume":505.7699890136719},{"timestamp":1742354460000,"open":23.3342,"high":23.3342,"low":23.33126,"close":23.33195,"volume":448.0899963378906},{"timestamp":1742354520000,"open":23.33159,"high":23.33233,"low":23.33159,"close":23.3316,"volume":425.9200134277344},{"timestamp":1742354580000,"open":23.33123,"high":23.33271,"low":23.33123,"close":23.33197,"volume":324.989990234375},{"timestamp":1742354640000,"open":23.33234,"high":23.33307,"low":23.33234,"close":23.33307,"volume":228.75},{"timestamp":1742354700000,"open":23.33234,"high":23.33307,"low":23.33233,"close":23.33233,"volume":294.3800048828125},{"timestamp":1742354760000,"open":23.33233,"high":23.33234,"low":23.32819,"close":23.33004,"volume":400.3399963378906},{"timestamp":1742354820000,"open":23.32966,"high":23.3315,"low":23.32966,"close":23.33114,"volume":327.29998779296875},{"timestamp":1742354880000,"open":23.33114,"high":23.3326,"low":23.32835,"close":23.32835,"volume":360.0400085449219},{"timestamp":1742354940000,"open":23.32871,"high":23.32871,"low":23.32687,"close":23.32835,"volume":463.17999267578125},{"timestamp":1742355000000,"open":23.32798,"high":23.32964,"low":23.3278,"close":23.32926,"volume":277.8599853515625},{"timestamp":1742355060000,"open":23.3289,"high":23.33257,"low":23.32854,"close":23.33221,"volume":314.9200134277344},{"timestamp":1742355120000,"open":23.33256,"high":23.33256,"low":23.32889,"close":23.3294,"volume":300.9200134277344},{"timestamp":1742355180000,"open":23.3283,"high":23.32867,"low":23.32682,"close":23.32683,"volume":472.4700012207031},{"timestamp":1742355240000,"open":23.32463,"high":23.32683,"low":23.32463,"close":23.32609,"volume":311.4800109863281},{"timestamp":1742355300000,"open":23.32683,"high":23.32867,"low":23.32646,"close":23.32724,"volume":354.70001220703125},{"timestamp":1742355360000,"open":23.32724,"high":23.32948,"low":23.3267,"close":23.32911,"volume":193.77000427246094},{"timestamp":1742355420000,"open":23.32947,"high":23.33021,"low":23.3287,"close":23.32871,"volume":271.7300109863281},{"timestamp":1742355480000,"open":23.32723,"high":23.32866,"low":23.32498,"close":23.32829,"volume":482.1600036621094},{"timestamp":1742355540000,"open":23.32865,"high":23.32907,"low":23.32614,"close":23.32871,"volume":301.5899963378906},{"timestamp":1742355600000,"open":23.32906,"high":23.3347,"low":23.32864,"close":23.33397,"volume":277.1400146484375},{"timestamp":1742355660000,"open":23.33471,"high":23.3369,"low":23.33471,"close":23.33617,"volume":229.0800018310547},{"timestamp":1742355720000,"open":23.33617,"high":23.33617,"low":23.33066,"close":23.3314,"volume":340.260009765625},{"timestamp":1742355780000,"open":23.33103,"high":23.33177,"low":23.3303,"close":23.3303,"volume":376.8999938964844},{"timestamp":1742355840000,"open":23.33104,"high":23.3314,"low":23.3303,"close":23.33067,"volume":170.4199981689453},{"timestamp":1742355900000,"open":23.3314,"high":23.33434,"low":23.33139,"close":23.33434,"volume":572.77001953125},{"timestamp":1742355960000,"open":23.33396,"high":23.3644,"low":23.32134,"close":23.33419,"volume":289.05999755859375},{"timestamp":1742356020000,"open":23.33443,"high":23.36448,"low":23.32679,"close":23.33961,"volume":382.989990234375},{"timestamp":1742356080000,"open":23.34735,"high":23.34807,"low":23.33699,"close":23.33743,"volume":252.3800048828125},{"timestamp":1742356140000,"open":23.33748,"high":23.3638,"low":23.32467,"close":23.35799,"volume":404.6400146484375},{"timestamp":1742356200000,"open":23.35785,"high":23.3583,"low":23.33796,"close":23.35817,"volume":214.1199951171875},{"timestamp":1742356260000,"open":23.35816,"high":23.35884,"low":23.35636,"close":23.35857,"volume":113.9800033569336},{"timestamp":1742356320000,"open":23.35856,"high":23.35925,"low":23.35715,"close":23.35843,"volume":91.73999786376953},{"timestamp":1742356380000,"open":23.35861,"high":23.35917,"low":23.3334,"close":23.35609,"volume":184.39999389648438},{"timestamp":1742356440000,"open":23.35544,"high":23.36131,"low":23.35544,"close":23.35895,"volume":603.260009765625},{"timestamp":1742356500000,"open":23.35866,"high":23.36144,"low":23.33578,"close":23.35999,"volume":665.6799926757812},{"timestamp":1742356560000,"open":23.36034,"high":23.3627,"low":23.358,"close":23.35926,"volume":642.1799926757812},{"timestamp":1742356620000,"open":23.35926,"high":23.36033,"low":23.33512,"close":23.35742,"volume":1358.1800537109375},{"timestamp":1742356680000,"open":23.35707,"high":23.36004,"low":23.33507,"close":23.35882,"volume":739.9099731445312},{"timestamp":1742356740000,"open":23.35911,"high":23.35992,"low":23.3334,"close":23.3334,"volume":934.6699829101562},{"timestamp":1742356800000,"open":23.35582,"high":23.35595,"low":23.33101,"close":23.33187,"volume":569.989990234375},{"timestamp":1742356860000,"open":23.33189,"high":23.35936,"low":23.32451,"close":23.35608,"volume":246.0500030517578},{"timestamp":1742356920000,"open":23.35636,"high":23.35757,"low":23.33117,"close":23.35642,"volume":152.10000610351562},{"timestamp":1742356980000,"open":23.35642,"high":23.35685,"low":23.32682,"close":23.35384,"volume":107.72000122070312},{"timestamp":1742357040000,"open":23.35383,"high":23.35486,"low":23.32245,"close":23.35422,"volume":54.02000045776367},{"timestamp":1742357100000,"open":23.35421,"high":23.35423,"low":23.35241,"close":23.35355,"volume":97.30000305175781},{"timestamp":1742357160000,"open":23.35341,"high":23.35389,"low":23.35281,"close":23.35321,"volume":48.650001525878906},{"timestamp":1742357220000,"open":23.35335,"high":23.35524,"low":23.32529,"close":23.35436,"volume":45.9900016784668},{"timestamp":1742357280000,"open":23.35422,"high":23.35436,"low":23.32419,"close":23.35286,"volume":78.02999877929688},{"timestamp":1742357340000,"open":23.35299,"high":23.35521,"low":23.35184,"close":23.35348,"volume":61.15999984741211},{"timestamp":1742357400000,"open":23.35375,"high":23.35824,"low":23.33062,"close":23.35797,"volume":131.64999389648438},{"timestamp":1742357460000,"open":23.35811,"high":23.35824,"low":23.33538,"close":23.35811,"volume":95.58999633789062},{"timestamp":1742357520000,"open":23.35891,"high":23.35986,"low":23.32465,"close":23.32483,"volume":162.3000030517578},{"timestamp":1742357580000,"open":23.32555,"high":23.35441,"low":23.32555,"close":23.35394,"volume":191.94000244140625},{"timestamp":1742357640000,"open":23.35393,"high":23.35492,"low":23.35098,"close":23.35098,"volume":127.87999725341797},{"timestamp":1742357700000,"open":23.35085,"high":23.35125,"low":23.34843,"close":23.3487,"volume":143.32000732421875},{"timestamp":1742357760000,"open":23.34951,"high":23.35167,"low":23.34871,"close":23.35098,"volume":79.2300033569336},{"timestamp":1742357820000,"open":23.35096,"high":23.35421,"low":23.35083,"close":23.35342,"volume":87.56999969482422},{"timestamp":1742357880000,"open":23.35328,"high":23.35652,"low":23.35316,"close":23.35624,"volume":111.19999694824219},{"timestamp":1742357940000,"open":23.35624,"high":23.35716,"low":23.3552,"close":23.35635,"volume":66.72000122070312},{"timestamp":1742358000000,"open":23.35621,"high":23.35732,"low":23.33328,"close":23.357,"volume":132.07000732421875},{"timestamp":1742358060000,"open":23.357,"high":23.357,"low":23.3266,"close":23.33092,"volume":141.52000427246094},{"timestamp":1742358120000,"open":23.35705,"high":23.35932,"low":23.3281,"close":23.33212,"volume":112.18000030517578},{"timestamp":1742358180000,"open":23.33249,"high":23.3566,"low":23.33249,"close":23.35367,"volume":136.83999633789062},{"timestamp":1742358240000,"open":23.35435,"high":23.35437,"low":23.32298,"close":23.33226,"volume":239.41000366210938},{"timestamp":1742358300000,"open":23.33232,"high":23.35489,"low":23.33043,"close":23.33159,"volume":929.2899780273438},{"timestamp":1742358360000,"open":23.33164,"high":23.36004,"low":23.33104,"close":23.36004,"volume":1074.6099853515625},{"timestamp":1742358420000,"open":23.33945,"high":23.35275,"low":23.33265,"close":23.334,"volume":594.510009765625},{"timestamp":1742358480000,"open":23.33437,"high":23.33742,"low":23.3318,"close":23.33217,"volume":426.6000061035156},{"timestamp":1742358540000,"open":23.3355,"high":23.33594,"low":23.33023,"close":23.33521,"volume":342.4599914550781},{"timestamp":1742358600000,"open":23.33595,"high":23.35473,"low":23.33248,"close":23.33284,"volume":136.85000610351562},{"timestamp":1742358660000,"open":23.33358,"high":23.35435,"low":23.32645,"close":23.33121,"volume":70.56999969482422},{"timestamp":1742358720000,"open":23.33517,"high":23.3484,"low":23.32199,"close":23.34699,"volume":165.8000030517578},{"timestamp":1742358780000,"open":23.34699,"high":23.34775,"low":23.32436,"close":23.34775,"volume":60.86000061035156},{"timestamp":1742358840000,"open":23.32559,"high":23.34904,"low":23.32484,"close":23.34646,"volume":153.41000366210938},{"timestamp":1742358900000,"open":23.34645,"high":23.34815,"low":23.3464,"close":23.34805,"volume":84.79000091552734},{"timestamp":1742358960000,"open":23.34816,"high":23.349,"low":23.32717,"close":23.32717,"volume":74.81999969482422},{"timestamp":1742359020000,"open":23.32642,"high":23.3318,"low":23.32606,"close":23.33106,"volume":365.3299865722656},{"timestamp":1742359080000,"open":23.33143,"high":23.33201,"low":23.32578,"close":23.32578,"volume":430.9700012207031},{"timestamp":1742359140000,"open":23.32614,"high":23.32996,"low":23.32614,"close":23.32775,"volume":488.6499938964844},{"timestamp":1742359200000,"open":23.32886,"high":23.32886,"low":23.32556,"close":23.32556,"volume":498.739990234375},{"timestamp":1742359260000,"open":23.32409,"high":23.32555,"low":23.32408,"close":23.32445,"volume":466.010009765625},{"timestamp":1742359320000,"open":23.32519,"high":23.32519,"low":23.32055,"close":23.32093,"volume":435.32000732421875},{"timestamp":1742359380000,"open":23.32019,"high":23.34356,"low":23.32019,"close":23.32338,"volume":589.1900024414062},{"timestamp":1742359440000,"open":23.32594,"high":23.32813,"low":23.32521,"close":23.32702,"volume":586.1199951171875},{"timestamp":1742359500000,"open":23.32592,"high":23.33404,"low":23.32592,"close":23.33004,"volume":663},{"timestamp":1742359560000,"open":23.32966,"high":23.32966,"low":23.32385,"close":23.32733,"volume":541.6199951171875},{"timestamp":1742359620000,"open":23.32702,"high":23.32702,"low":23.32216,"close":23.32519,"volume":583.4099731445312},{"timestamp":1742359680000,"open":23.32556,"high":23.32738,"low":23.32289,"close":23.32474,"volume":469.4100036621094},{"timestamp":1742359740000,"open":23.32584,"high":23.34646,"low":23.32255,"close":23.34592,"volume":410.760009765625},{"timestamp":1742359800000,"open":23.34618,"high":23.34702,"low":23.34544,"close":23.34568,"volume":58.380001068115234},{"timestamp":1742359860000,"open":23.34592,"high":23.34604,"low":23.34519,"close":23.34563,"volume":84.79000091552734},{"timestamp":1742359920000,"open":23.34563,"high":23.34572,"low":23.34315,"close":23.3456,"volume":72.27999877929688},{"timestamp":1742359980000,"open":23.34533,"high":23.34551,"low":23.3434,"close":23.34513,"volume":93.12999725341797},{"timestamp":1742360040000,"open":23.3452,"high":23.34591,"low":23.34438,"close":23.34573,"volume":87.56999969482422},{"timestamp":1742360100000,"open":23.34568,"high":23.35379,"low":23.34489,"close":23.35379,"volume":120.93000030517578},{"timestamp":1742360160000,"open":23.35352,"high":23.35549,"low":23.3531,"close":23.35495,"volume":115.37000274658203},{"timestamp":1742360220000,"open":23.35494,"high":23.35664,"low":23.3525,"close":23.35633,"volume":136.22000122070312},{"timestamp":1742360280000,"open":23.35632,"high":23.35666,"low":23.2956,"close":23.29597,"volume":127.16000366210938},{"timestamp":1742360340000,"open":23.29634,"high":23.33103,"low":23.2956,"close":23.33066,"volume":78.70999908447266},{"timestamp":1742360400000,"open":23.33029,"high":23.33029,"low":23.3134,"close":23.32488,"volume":169.77999877929688},{"timestamp":1742360460000,"open":23.32415,"high":23.35717,"low":23.32305,"close":23.32452,"volume":158.22999572753906},{"timestamp":1742360520000,"open":23.32451,"high":23.35781,"low":23.32149,"close":23.33508,"volume":181.75999450683594},{"timestamp":1742360580000,"open":23.33558,"high":23.33678,"low":23.32526,"close":23.32673,"volume":169.3000030517578},{"timestamp":1742360640000,"open":23.32599,"high":23.33647,"low":23.32431,"close":23.33266,"volume":127.80999755859375},{"timestamp":1742360700000,"open":23.33502,"high":23.33662,"low":23.32883,"close":23.33336,"volume":127.43000030517578},{"timestamp":1742360760000,"open":23.3341,"high":23.3378,"low":23.32626,"close":23.33436,"volume":66.88999938964844},{"timestamp":1742360820000,"open":23.33142,"high":23.34213,"low":23.32786,"close":23.32859,"volume":195.02999877929688},{"timestamp":1742360880000,"open":23.32602,"high":23.33792,"low":23.32387,"close":23.3328,"volume":128.10000610351562},{"timestamp":1742360940000,"open":23.33875,"high":23.33925,"low":23.32926,"close":23.33828,"volume":106.33999633789062},{"timestamp":1742361000000,"open":23.33741,"high":23.36154,"low":23.33732,"close":23.34139,"volume":72.45999908447266},{"timestamp":1742361060000,"open":23.34066,"high":23.36491,"low":23.34047,"close":23.34534,"volume":223.55999755859375},{"timestamp":1742361120000,"open":23.34401,"high":23.34813,"low":23.34401,"close":23.34811,"volume":239.44000244140625},{"timestamp":1742361180000,"open":23.34936,"high":23.36825,"low":23.33798,"close":23.34661,"volume":134.6999969482422},{"timestamp":1742361240000,"open":23.34663,"high":23.37345,"low":23.34385,"close":23.35375,"volume":290.4100036621094},{"timestamp":1742361300000,"open":23.35486,"high":23.37327,"low":23.3495,"close":23.3722,"volume":215.36000061035156},{"timestamp":1742361360000,"open":23.37261,"high":23.37261,"low":23.34585,"close":23.35038,"volume":122.83999633789062},{"timestamp":1742361420000,"open":23.35,"high":23.3547,"low":23.3466,"close":23.35362,"volume":348.55999755859375},{"timestamp":1742361480000,"open":23.35333,"high":23.35518,"low":23.34931,"close":23.35038,"volume":71.06999969482422},{"timestamp":1742361540000,"open":23.35002,"high":23.37363,"low":23.34905,"close":23.37349,"volume":132.63999938964844},{"timestamp":1742361600000,"open":23.37349,"high":23.37475,"low":23.33018,"close":23.3741,"volume":119.19000244140625},{"timestamp":1742361660000,"open":23.3719,"high":23.37413,"low":23.31444,"close":23.33461,"volume":90.87999725341797},{"timestamp":1742361720000,"open":23.33468,"high":23.34632,"low":23.31506,"close":23.33865,"volume":167.47999572753906},{"timestamp":1742361780000,"open":23.33938,"high":23.34112,"low":23.3337,"close":23.33993,"volume":96.02999877929688},{"timestamp":1742361840000,"open":23.34066,"high":23.36627,"low":23.33097,"close":23.36573,"volume":192.10000610351562},{"timestamp":1742361900000,"open":23.37188,"high":23.37188,"low":23.32346,"close":23.33765,"volume":160.24000549316406},{"timestamp":1742361960000,"open":23.33728,"high":23.37679,"low":23.32994,"close":23.35296,"volume":116.1500015258789},{"timestamp":1742362020000,"open":23.35202,"high":23.36464,"low":23.32356,"close":23.36449,"volume":98.47000122070312},{"timestamp":1742362080000,"open":23.3645,"high":23.3717,"low":23.31486,"close":23.3712,"volume":286.6400146484375},{"timestamp":1742362140000,"open":23.37148,"high":23.37189,"low":23.32005,"close":23.33755,"volume":182.49000549316406},{"timestamp":1742362200000,"open":23.3432,"high":23.37243,"low":23.32904,"close":23.37119,"volume":300.4200134277344},{"timestamp":1742362260000,"open":23.37108,"high":23.37243,"low":23.31601,"close":23.32048,"volume":186.64999389648438},{"timestamp":1742362320000,"open":23.32136,"high":23.34999,"low":23.31913,"close":23.34811,"volume":83.2699966430664},{"timestamp":1742362380000,"open":23.34813,"high":23.35135,"low":23.32782,"close":23.33644,"volume":68.6500015258789},{"timestamp":1742362440000,"open":23.3368,"high":23.34836,"low":23.32235,"close":23.33026,"volume":91.93000030517578},{"timestamp":1742362500000,"open":23.33137,"high":23.34991,"low":23.32634,"close":23.32634,"volume":131.6199951171875},{"timestamp":1742362560000,"open":23.32671,"high":23.34066,"low":23.32671,"close":23.33619,"volume":150.49000549316406},{"timestamp":1742362620000,"open":23.33712,"high":23.37576,"low":23.30828,"close":23.33189,"volume":149.47999572753906},{"timestamp":1742362680000,"open":23.3266,"high":23.33674,"low":23.32651,"close":23.33354,"volume":229.24000549316406},{"timestamp":1742362740000,"open":23.31559,"high":23.35061,"low":23.3119,"close":23.32006,"volume":177.13999938964844},{"timestamp":1742362800000,"open":23.31948,"high":23.33035,"low":23.31266,"close":23.32787,"volume":151.9199981689453},{"timestamp":1742362860000,"open":23.32891,"high":23.3757,"low":23.32065,"close":23.33595,"volume":199.5500030517578},{"timestamp":1742362920000,"open":23.33632,"high":23.34044,"low":23.31533,"close":23.32456,"volume":55.95000076293945},{"timestamp":1742362980000,"open":23.32363,"high":23.37375,"low":23.31032,"close":23.36882,"volume":152.85000610351562},{"timestamp":1742363040000,"open":23.36918,"high":23.37665,"low":23.30522,"close":23.32187,"volume":242.11000061035156},{"timestamp":1742363100000,"open":23.32259,"high":23.34566,"low":23.32259,"close":23.32409,"volume":173.41000366210938},{"timestamp":1742363160000,"open":23.32445,"high":23.33144,"low":23.31406,"close":23.32874,"volume":78.76000213623047},{"timestamp":1742363220000,"open":23.32837,"high":23.34028,"low":23.32161,"close":23.32772,"volume":192.75},{"timestamp":1742363280000,"open":23.32873,"high":23.33274,"low":23.32873,"close":23.33237,"volume":58.15999984741211},{"timestamp":1742363340000,"open":23.33274,"high":23.33299,"low":23.32753,"close":23.33128,"volume":121.13999938964844},{"timestamp":1742363400000,"open":23.33164,"high":23.34318,"low":23.32943,"close":23.34317,"volume":182.19000244140625},{"timestamp":1742363460000,"open":23.34281,"high":23.34281,"low":23.32418,"close":23.3406,"volume":112.0199966430664},{"timestamp":1742363520000,"open":23.33877,"high":23.33913,"low":23.3384,"close":23.3384,"volume":133.00999450683594},{"timestamp":1742363580000,"open":23.33886,"high":23.37815,"low":23.32431,"close":23.33124,"volume":116.55000305175781},{"timestamp":1742363640000,"open":23.33155,"high":23.37626,"low":23.3259,"close":23.33298,"volume":102.31999969482422},{"timestamp":1742363700000,"open":23.33225,"high":23.37581,"low":23.32237,"close":23.37514,"volume":135.8000030517578},{"timestamp":1742363760000,"open":23.37541,"high":23.37583,"low":23.37172,"close":23.37556,"volume":134.57000732421875},{"timestamp":1742363820000,"open":23.37569,"high":23.37651,"low":23.37329,"close":23.37543,"volume":225.08999633789062},{"timestamp":1742363880000,"open":23.37543,"high":23.37792,"low":23.33032,"close":23.34508,"volume":204.55999755859375},{"timestamp":1742363940000,"open":23.34547,"high":23.34583,"low":23.31297,"close":23.33855,"volume":145.91000366210938},{"timestamp":1742364000000,"open":23.33783,"high":23.34245,"low":23.31114,"close":23.33754,"volume":135.86000061035156},{"timestamp":1742364060000,"open":23.33891,"high":23.38413,"low":23.31412,"close":23.35263,"volume":144.49000549316406},{"timestamp":1742364120000,"open":23.33706,"high":23.38351,"low":23.29529,"close":23.38351,"volume":129.10000610351562},{"timestamp":1742364180000,"open":23.3831,"high":23.38906,"low":23.33783,"close":23.35824,"volume":87.58000183105469},{"timestamp":1742364240000,"open":23.39048,"high":23.39048,"low":23.30242,"close":23.38095,"volume":165.24000549316406},{"timestamp":1742364300000,"open":23.35532,"high":23.38102,"low":23.31988,"close":23.33088,"volume":71.13999938964844},{"timestamp":1742364360000,"open":23.3805,"high":23.38238,"low":23.37755,"close":23.38227,"volume":119.54000091552734},{"timestamp":1742364420000,"open":23.38238,"high":23.38563,"low":23.37792,"close":23.38549,"volume":109.80999755859375},{"timestamp":1742364480000,"open":23.38549,"high":23.38632,"low":23.38146,"close":23.38274,"volume":90.33999633789062},{"timestamp":1742364540000,"open":23.37848,"high":23.38213,"low":23.37711,"close":23.37968,"volume":154.2899932861328},{"timestamp":1742364600000,"open":23.37968,"high":23.38305,"low":23.37112,"close":23.38305,"volume":87.56999969482422},{"timestamp":1742364660000,"open":23.38291,"high":23.38305,"low":23.37874,"close":23.37967,"volume":98.69000244140625},{"timestamp":1742364720000,"open":23.37954,"high":23.38001,"low":23.37822,"close":23.37862,"volume":88.95999908447266},{"timestamp":1742364780000,"open":23.37862,"high":23.37927,"low":23.37724,"close":23.37885,"volume":100.08000183105469},{"timestamp":1742364840000,"open":23.37859,"high":23.38133,"low":23.37667,"close":23.37849,"volume":164.02000427246094},{"timestamp":1742364900000,"open":23.37836,"high":23.37917,"low":23.37751,"close":23.3789,"volume":96.37999725341797},{"timestamp":1742364960000,"open":23.37889,"high":23.38595,"low":23.37889,"close":23.38062,"volume":83.58000183105469},{"timestamp":1742365020000,"open":23.38062,"high":23.38067,"low":23.37938,"close":23.38006,"volume":92.86000061035156},{"timestamp":1742365080000,"open":23.38006,"high":23.3803,"low":23.37443,"close":23.37686,"volume":173.02999877929688},{"timestamp":1742365140000,"open":23.37671,"high":23.37991,"low":23.37,"close":23.37991,"volume":102.47000122070312},{"timestamp":1742365200000,"open":23.38006,"high":23.38027,"low":23.36716,"close":23.36846,"volume":114},{"timestamp":1742365260000,"open":23.36846,"high":23.37299,"low":23.36667,"close":23.37183,"volume":195.52999877929688},{"timestamp":1742365320000,"open":23.37182,"high":23.37527,"low":23.37163,"close":23.37526,"volume":133.5},{"timestamp":1742365380000,"open":23.37498,"high":23.37675,"low":23.37261,"close":23.37315,"volume":145.22999572753906},{"timestamp":1742365440000,"open":23.37287,"high":23.3737,"low":23.37244,"close":23.3728,"volume":144.4600067138672},{"timestamp":1742365500000,"open":23.37279,"high":23.389,"low":23.37166,"close":23.37886,"volume":191.1999969482422},{"timestamp":1742365560000,"open":23.37887,"high":23.38027,"low":23.37791,"close":23.37985,"volume":120.55999755859375},{"timestamp":1742365620000,"open":23.3798,"high":23.38471,"low":23.35867,"close":23.36074,"volume":326.3999938964844},{"timestamp":1742365680000,"open":23.38112,"high":23.38246,"low":23.36108,"close":23.37993,"volume":296.0899963378906},{"timestamp":1742365740000,"open":23.3802,"high":23.38234,"low":23.37928,"close":23.3822,"volume":110.1500015258789},{"timestamp":1742365800000,"open":23.38206,"high":23.3867,"low":23.35261,"close":23.37874,"volume":265.760009765625},{"timestamp":1742365860000,"open":23.37861,"high":23.39788,"low":23.34308,"close":23.38213,"volume":107.8499984741211},{"timestamp":1742365920000,"open":23.38103,"high":23.39791,"low":23.31869,"close":23.39029,"volume":118.55999755859375},{"timestamp":1742365980000,"open":23.39015,"high":23.39413,"low":23.35507,"close":23.38246,"volume":558.5499877929688},{"timestamp":1742366040000,"open":23.38247,"high":23.38609,"low":23.36426,"close":23.38442,"volume":197.6699981689453},{"timestamp":1742366100000,"open":23.38346,"high":23.38541,"low":23.33293,"close":23.35291,"volume":325.0400085449219},{"timestamp":1742366160000,"open":23.35254,"high":23.35998,"low":23.34215,"close":23.3436,"volume":184.17999267578125},{"timestamp":1742366220000,"open":23.33812,"high":23.3589,"low":23.33812,"close":23.35425,"volume":98.9000015258789},{"timestamp":1742366280000,"open":23.35474,"high":23.41906,"low":23.33843,"close":23.38817,"volume":89.9800033569336},{"timestamp":1742366340000,"open":23.40495,"high":23.40509,"low":23.32691,"close":23.35372,"volume":140.4199981689453},{"timestamp":1742366400000,"open":23.35299,"high":23.40368,"low":23.33506,"close":23.39541,"volume":150.5500030517578},{"timestamp":1742366460000,"open":23.39842,"high":23.4006,"low":23.34914,"close":23.4006,"volume":182.77999877929688},{"timestamp":1742366520000,"open":23.40096,"high":23.4012,"low":23.39442,"close":23.39485,"volume":587.02001953125},{"timestamp":1742366580000,"open":23.39495,"high":23.40253,"low":23.36643,"close":23.40176,"volume":285.2300109863281},{"timestamp":1742366640000,"open":23.40202,"high":23.41344,"low":23.35884,"close":23.37718,"volume":193.17999267578125},{"timestamp":1742366700000,"open":23.37754,"high":23.41113,"low":23.36365,"close":23.41113,"volume":158.9199981689453},{"timestamp":1742366760000,"open":23.4114,"high":23.41447,"low":23.3738,"close":23.41428,"volume":196.52000427246094},{"timestamp":1742366820000,"open":23.41414,"high":23.4151,"low":23.37406,"close":23.38318,"volume":113.04000091552734},{"timestamp":1742366880000,"open":23.38207,"high":23.41518,"low":23.3737,"close":23.39187,"volume":111},{"timestamp":1742366940000,"open":23.39416,"high":23.43778,"low":23.38242,"close":23.43724,"volume":251.22000122070312},{"timestamp":1742367000000,"open":23.43736,"high":23.44355,"low":23.4341,"close":23.44128,"volume":265.5199890136719},{"timestamp":1742367060000,"open":23.44135,"high":23.44315,"low":23.40791,"close":23.42425,"volume":230.1699981689453},{"timestamp":1742367120000,"open":23.42446,"high":23.4275,"low":23.38465,"close":23.38613,"volume":303.1700134277344},{"timestamp":1742367180000,"open":23.38735,"high":23.42408,"low":23.37303,"close":23.41619,"volume":303.67999267578125},{"timestamp":1742367240000,"open":23.37771,"high":23.42368,"low":23.37415,"close":23.42169,"volume":162.1999969482422},{"timestamp":1742367300000,"open":23.42169,"high":23.42803,"low":23.36486,"close":23.37322,"volume":143.41000366210938},{"timestamp":1742367360000,"open":23.37432,"high":23.42447,"low":23.37396,"close":23.40246,"volume":160.55999755859375},{"timestamp":1742367420000,"open":23.42243,"high":23.42489,"low":23.37745,"close":23.37745,"volume":506.260009765625},{"timestamp":1742367480000,"open":23.34613,"high":23.42076,"low":23.27325,"close":23.41797,"volume":194.13999938964844},{"timestamp":1742367540000,"open":23.41792,"high":23.42432,"low":23.3803,"close":23.42222,"volume":177.1199951171875},{"timestamp":1742367600000,"open":23.42305,"high":23.42488,"low":23.40154,"close":23.40571,"volume":367.010009765625},{"timestamp":1742367660000,"open":23.40584,"high":23.41162,"low":23.37015,"close":23.40339,"volume":409.8999938964844},{"timestamp":1742367720000,"open":23.40367,"high":23.41783,"low":23.3974,"close":23.41729,"volume":428.2900085449219},{"timestamp":1742367780000,"open":23.41714,"high":23.42136,"low":23.38468,"close":23.41544,"volume":451.8800048828125},{"timestamp":1742367840000,"open":23.41544,"high":23.41646,"low":23.39586,"close":23.4081,"volume":458.1000061035156},{"timestamp":1742367900000,"open":23.40782,"high":23.41501,"low":23.31296,"close":23.41117,"volume":317.3699951171875},{"timestamp":1742367960000,"open":23.41116,"high":23.41216,"low":23.40028,"close":23.40144,"volume":250.89999389648438},{"timestamp":1742368020000,"open":23.40158,"high":23.4298,"low":23.38369,"close":23.42773,"volume":298.3800048828125},{"timestamp":1742368080000,"open":23.4276,"high":23.43995,"low":23.42678,"close":23.42941,"volume":268.5299987792969},{"timestamp":1742368140000,"open":23.42941,"high":23.45059,"low":23.42495,"close":23.44476,"volume":325.80999755859375},{"timestamp":1742368200000,"open":23.445,"high":23.48004,"low":23.40523,"close":23.44554,"volume":240.4499969482422},{"timestamp":1742368260000,"open":23.4454,"high":23.5575,"low":23.32406,"close":23.40498,"volume":277.69000244140625},{"timestamp":1742368320000,"open":23.40425,"high":23.66824,"low":23.37561,"close":23.56546,"volume":331.489990234375},{"timestamp":1742368380000,"open":23.5645,"high":23.58815,"low":23.44324,"close":23.56494,"volume":271.739990234375},{"timestamp":1742368440000,"open":23.56534,"high":23.58429,"low":23.52873,"close":23.5663,"volume":407},{"timestamp":1742368500000,"open":23.56644,"high":23.58697,"low":23.46922,"close":23.47688,"volume":476.9800109863281},{"timestamp":1742368560000,"open":23.4865,"high":23.63817,"low":23.45005,"close":23.57229,"volume":460.0400085449219},{"timestamp":1742368620000,"open":23.57276,"high":23.60993,"low":23.52937,"close":23.60399,"volume":178.83999633789062},{"timestamp":1742368680000,"open":23.60359,"high":23.63087,"low":23.59795,"close":23.6093,"volume":240.8000030517578},{"timestamp":1742368740000,"open":23.60915,"high":23.63445,"low":23.50883,"close":23.61099,"volume":178.80999755859375},{"timestamp":1742368800000,"open":23.61084,"high":23.68715,"low":23.35014,"close":23.42122,"volume":251.75999450683594},{"timestamp":1742368860000,"open":23.46661,"high":23.67407,"low":23.42054,"close":23.67353,"volume":309.29998779296875},{"timestamp":1742368920000,"open":23.674,"high":23.71753,"low":23.5736,"close":23.64985,"volume":249.2100067138672},{"timestamp":1742368980000,"open":23.64997,"high":23.67047,"low":23.61989,"close":23.65297,"volume":459.54998779296875},{"timestamp":1742369040000,"open":23.65283,"high":23.70309,"low":23.60192,"close":23.66749,"volume":371.67999267578125},{"timestamp":1742369100000,"open":23.66681,"high":23.67244,"low":23.57666,"close":23.66347,"volume":371.6600036621094},{"timestamp":1742369160000,"open":23.66347,"high":23.74054,"low":23.55932,"close":23.73541,"volume":603.22998046875},{"timestamp":1742369220000,"open":23.73393,"high":23.81937,"low":23.68747,"close":23.78942,"volume":372.5},{"timestamp":1742369280000,"open":23.7897,"high":23.8342,"low":23.74043,"close":23.82647,"volume":607.3200073242188},{"timestamp":1742369340000,"open":23.82647,"high":24.02817,"low":23.70853,"close":23.99623,"volume":642.8400268554688},{"timestamp":1742369400000,"open":23.78594,"high":24.122,"low":23.78594,"close":23.94674,"volume":69.23999786376953},{"timestamp":1742369460000,"open":24.04286,"high":24.42367,"low":24.03771,"close":24.13502,"volume":51.52000045776367},{"timestamp":1742369520000,"open":24.29355,"high":24.5002,"low":24.10213,"close":24.49373,"volume":56.25},{"timestamp":1742369580000,"open":24.22765,"high":24.60159,"low":24.22765,"close":24.52523,"volume":181.49000549316406},{"timestamp":1742369640000,"open":24.56687,"high":24.60184,"low":24.32868,"close":24.6,"volume":386.19000244140625},{"timestamp":1742369700000,"open":24.59971,"high":24.88604,"low":24.45517,"close":24.84272,"volume":246.32000732421875},{"timestamp":1742369760000,"open":24.75122,"high":24.95242,"low":24.70712,"close":24.94333,"volume":177.0500030517578},{"timestamp":1742369820000,"open":24.94083,"high":25.42725,"low":24.83729,"close":25.40195,"volume":218.92999267578125},{"timestamp":1742369880000,"open":25.40021,"high":25.67931,"low":25.33999,"close":25.67321,"volume":465.1499938964844},{"timestamp":1742369940000,"open":25.65324,"high":25.66061,"low":25.61826,"close":25.61826,"volume":40.13999938964844},{"timestamp":1742370000000,"open":25.72101,"high":25.86971,"low":25.72101,"close":25.85103,"volume":5.860000133514404},{"timestamp":1742370060000,"open":25.85492,"high":25.90118,"low":25.70402,"close":25.70496,"volume":42.619998931884766},{"timestamp":1742370120000,"open":25.70026,"high":25.70706,"low":25.69415,"close":25.69812,"volume":58.90999984741211},{"timestamp":1742370180000,"open":25.69528,"high":25.86398,"low":25.64222,"close":25.73266,"volume":125.62000274658203},{"timestamp":1742370240000,"open":25.72304,"high":25.85745,"low":25.5079,"close":25.59983,"volume":77.68000030517578},{"timestamp":1742370300000,"open":25.60024,"high":25.64142,"low":25.51046,"close":25.63413,"volume":57.81999969482422},{"timestamp":1742370360000,"open":25.63413,"high":25.65393,"low":25.31065,"close":25.58818,"volume":38.41999816894531},{"timestamp":1742370420000,"open":25.22306,"high":25.22793,"low":24.94018,"close":24.9964,"volume":41.13999938964844},{"timestamp":1742370480000,"open":24.96128,"high":24.98021,"low":24.37585,"close":24.38256,"volume":12.579999923706055},{"timestamp":1742370540000,"open":24.42832,"high":24.4634,"low":24.23814,"close":24.4634,"volume":36.779998779296875},{"timestamp":1742370600000,"open":24.46379,"high":24.58466,"low":24.38015,"close":24.45166,"volume":119.18000030517578},{"timestamp":1742370660000,"open":24.51391,"high":24.73217,"low":24.5111,"close":24.70256,"volume":33.130001068115234},{"timestamp":1742370720000,"open":24.70138,"high":24.79893,"low":24.68856,"close":24.69355,"volume":58.369998931884766},{"timestamp":1742370780000,"open":24.69249,"high":24.86734,"low":24.55851,"close":24.8519,"volume":40.849998474121094},{"timestamp":1742370840000,"open":24.68177,"high":24.6907,"low":24.49316,"close":24.68845,"volume":35.34000015258789},{"timestamp":1742370900000,"open":24.68806,"high":24.75479,"low":24.50214,"close":24.61631,"volume":90.80000305175781},{"timestamp":1742370960000,"open":24.61552,"high":24.68556,"low":24.46853,"close":24.68556,"volume":113.18000030517578},{"timestamp":1742371020000,"open":24.68477,"high":24.68477,"low":24.36974,"close":24.64833,"volume":73.73999786376953},{"timestamp":1742371080000,"open":24.61909,"high":24.67532,"low":24.47459,"close":24.66011,"volume":47.380001068115234},{"timestamp":1742371140000,"open":24.65971,"high":24.67101,"low":24.47937,"close":24.67101,"volume":67.61000061035156},{"timestamp":1742371200000,"open":24.67295,"high":24.80316,"low":24.46817,"close":24.49528,"volume":36.849998474121094},{"timestamp":1742371260000,"open":24.66152,"high":24.66152,"low":24.4803,"close":24.60557,"volume":64.70999908447266},{"timestamp":1742371320000,"open":24.59613,"high":24.68194,"low":24.59303,"close":24.64572,"volume":52.06999969482422},{"timestamp":1742371380000,"open":24.64649,"high":24.68245,"low":24.62456,"close":24.67621,"volume":52.380001068115234},{"timestamp":1742371440000,"open":24.68092,"high":24.68237,"low":24.58736,"close":24.61787,"volume":67.70999908447266},{"timestamp":1742371500000,"open":24.62572,"high":24.64643,"low":24.57395,"close":24.58792,"volume":50.93000030517578},{"timestamp":1742371560000,"open":24.58793,"high":24.62076,"low":24.54953,"close":24.6093,"volume":75.95999908447266},{"timestamp":1742371620000,"open":24.59293,"high":24.65352,"low":24.54898,"close":24.65082,"volume":49.029998779296875},{"timestamp":1742371680000,"open":24.65083,"high":24.7068,"low":24.45842,"close":24.61584,"volume":103.06999969482422},{"timestamp":1742371740000,"open":24.62005,"high":24.63396,"low":24.39098,"close":24.40995,"volume":88.26000213623047},{"timestamp":1742371800000,"open":24.38896,"high":24.66612,"low":24.3707,"close":24.38016,"volume":123.29000091552734},{"timestamp":1742371860000,"open":24.45911,"high":24.47205,"low":24.43757,"close":24.45458,"volume":24.559999465942383},{"timestamp":1742371920000,"open":24.49451,"high":24.49749,"low":24.43459,"close":24.47168,"volume":52.779998779296875},{"timestamp":1742371980000,"open":24.47207,"high":24.52502,"low":24.36904,"close":24.37289,"volume":65.98999786376953},{"timestamp":1742372040000,"open":24.37444,"high":24.40217,"low":24.37329,"close":24.38753,"volume":128.8000030517578},{"timestamp":1742372100000,"open":24.38457,"high":24.44706,"low":24.37933,"close":24.39902,"volume":41.720001220703125},{"timestamp":1742372160000,"open":24.39979,"high":24.45076,"low":24.38568,"close":24.4448,"volume":36.290000915527344},{"timestamp":1742372220000,"open":24.4452,"high":24.44713,"low":24.38858,"close":24.39167,"volume":42.349998474121094},{"timestamp":1742372280000,"open":24.39012,"high":24.39174,"low":24.24144,"close":24.25893,"volume":82.29000091552734},{"timestamp":1742372340000,"open":24.25832,"high":24.31139,"low":24.22369,"close":24.22369,"volume":64.01000213623047},{"timestamp":1742372400000,"open":24.22332,"high":24.42549,"low":24.22145,"close":24.41128,"volume":42.81999969482422},{"timestamp":1742372460000,"open":24.40239,"high":24.45128,"low":24.31082,"close":24.43645,"volume":27.5},{"timestamp":1742372520000,"open":24.44154,"high":24.47446,"low":24.416,"close":24.46043,"volume":66.51000213623047},{"timestamp":1742372580000,"open":24.4436,"high":24.51548,"low":24.40704,"close":24.44691,"volume":75.91999816894531},{"timestamp":1742372640000,"open":24.44088,"high":24.55125,"low":24.42995,"close":24.51805,"volume":67.93000030517578},{"timestamp":1742372700000,"open":24.51121,"high":24.5413,"low":24.48039,"close":24.52201,"volume":70.01000213623047},{"timestamp":1742372760000,"open":24.55727,"high":24.55727,"low":24.472,"close":24.49465,"volume":70.23999786376953},{"timestamp":1742372820000,"open":24.49511,"high":24.49677,"low":24.46295,"close":24.48737,"volume":72.5999984741211},{"timestamp":1742372880000,"open":24.48582,"high":24.50843,"low":24.43061,"close":24.48441,"volume":32.060001373291016},{"timestamp":1742372940000,"open":24.48441,"high":24.48519,"low":24.39628,"close":24.46255,"volume":66.80999755859375},{"timestamp":1742373000000,"open":24.46294,"high":24.5413,"low":24.40139,"close":24.53285,"volume":94.43000030517578},{"timestamp":1742373060000,"open":24.53362,"high":24.58417,"low":24.49053,"close":24.55849,"volume":94.08000183105469},{"timestamp":1742373120000,"open":24.57105,"high":24.59548,"low":24.55733,"close":24.59544,"volume":68.5199966430664},{"timestamp":1742373180000,"open":24.59927,"high":24.68439,"low":24.5752,"close":24.6366,"volume":55.880001068115234},{"timestamp":1742373240000,"open":24.61643,"high":24.71253,"low":24.61603,"close":24.65366,"volume":46.59000015258789},{"timestamp":1742373300000,"open":24.6529,"high":24.69787,"low":24.58904,"close":24.69158,"volume":69.02999877929688},{"timestamp":1742373360000,"open":24.6904,"high":24.72169,"low":24.68028,"close":24.69605,"volume":265.07000732421875},{"timestamp":1742373420000,"open":24.68783,"high":24.71741,"low":24.6224,"close":24.70051,"volume":63.439998626708984},{"timestamp":1742373480000,"open":24.65844,"high":24.70586,"low":24.64646,"close":24.66931,"volume":48.970001220703125},{"timestamp":1742373540000,"open":24.68093,"high":24.70692,"low":24.53581,"close":24.53707,"volume":70.43000030517578},{"timestamp":1742373600000,"open":24.59401,"high":24.69831,"low":24.53689,"close":24.6956,"volume":41.54999923706055},{"timestamp":1742373660000,"open":24.69939,"high":24.70816,"low":24.63566,"close":24.69697,"volume":62.5},{"timestamp":1742373720000,"open":24.69658,"high":24.70789,"low":24.61493,"close":24.69303,"volume":61.959999084472656},{"timestamp":1742373780000,"open":24.68681,"high":24.75232,"low":24.67593,"close":24.72797,"volume":68.11000061035156},{"timestamp":1742373840000,"open":24.74609,"high":24.74765,"low":24.66454,"close":24.71225,"volume":43.04999923706055},{"timestamp":1742373900000,"open":24.7103,"high":24.74017,"low":24.63843,"close":24.69603,"volume":84.2300033569336},{"timestamp":1742373960000,"open":24.6972,"high":24.8844,"low":24.57604,"close":24.87156,"volume":71.05999755859375},{"timestamp":1742374020000,"open":24.87088,"high":24.87088,"low":24.66527,"close":24.66567,"volume":25.719999313354492},{"timestamp":1742374080000,"open":24.66489,"high":24.86324,"low":24.66138,"close":24.74562,"volume":71.69999694824219},{"timestamp":1742374140000,"open":24.74383,"high":24.77781,"low":24.72227,"close":24.75452,"volume":64.31999969482422},{"timestamp":1742374200000,"open":24.78992,"high":24.82448,"low":24.75244,"close":24.8239,"volume":32.83000183105469},{"timestamp":1742374260000,"open":24.81692,"high":24.89319,"low":24.66169,"close":24.7936,"volume":86.31999969482422},{"timestamp":1742374320000,"open":24.79371,"high":24.85868,"low":24.57004,"close":24.85868,"volume":24.790000915527344},{"timestamp":1742374380000,"open":24.81377,"high":24.86897,"low":24.5854,"close":24.68827,"volume":129.25},{"timestamp":1742374440000,"open":24.68856,"high":24.71898,"low":24.5925,"close":24.64718,"volume":276.1400146484375},{"timestamp":1742374500000,"open":24.64717,"high":24.74005,"low":24.64704,"close":24.71012,"volume":195.0500030517578},{"timestamp":1742374560000,"open":24.71011,"high":24.7191,"low":24.66976,"close":24.67173,"volume":32.220001220703125},{"timestamp":1742374620000,"open":24.68497,"high":24.73321,"low":24.68497,"close":24.70553,"volume":48.459999084472656},{"timestamp":1742374680000,"open":24.73315,"high":24.753,"low":24.57568,"close":24.71342,"volume":66.80000305175781},{"timestamp":1742374740000,"open":24.71303,"high":24.77907,"low":24.66166,"close":24.66166,"volume":72.7300033569336},{"timestamp":1742374800000,"open":24.66049,"high":24.75748,"low":24.63954,"close":24.74398,"volume":71.33000183105469},{"timestamp":1742374860000,"open":24.76875,"high":24.77101,"low":24.56342,"close":24.56342,"volume":60.790000915527344},{"timestamp":1742374920000,"open":24.56514,"high":24.66882,"low":24.49414,"close":24.49952,"volume":62.58000183105469},{"timestamp":1742374980000,"open":24.5038,"high":24.66596,"low":24.49704,"close":24.66596,"volume":59.91999816894531},{"timestamp":1742375040000,"open":24.66708,"high":24.67571,"low":24.49504,"close":24.59852,"volume":112.16999816894531},{"timestamp":1742375100000,"open":24.59735,"high":24.77071,"low":24.59735,"close":24.7707,"volume":52.959999084472656},{"timestamp":1742375160000,"open":24.72722,"high":24.72781,"low":24.69117,"close":24.70434,"volume":65.33000183105469},{"timestamp":1742375220000,"open":24.70433,"high":24.71072,"low":24.68547,"close":24.69649,"volume":53.650001525878906},{"timestamp":1742375280000,"open":24.69571,"high":24.75605,"low":24.6957,"close":24.73148,"volume":55.900001525878906},{"timestamp":1742375340000,"open":24.73147,"high":24.79416,"low":24.72107,"close":24.73069,"volume":48.41999816894531},{"timestamp":1742375400000,"open":24.73069,"high":24.74813,"low":24.69676,"close":24.69676,"volume":29.739999771118164},{"timestamp":1742375460000,"open":24.6956,"high":24.70585,"low":24.62846,"close":24.63497,"volume":28.559999465942383},{"timestamp":1742375520000,"open":24.63342,"high":24.63342,"low":24.50142,"close":24.60095,"volume":72.4800033569336},{"timestamp":1742375580000,"open":24.59824,"high":24.64031,"low":24.59071,"close":24.6005,"volume":106.2300033569336},{"timestamp":1742375640000,"open":24.60194,"high":24.64504,"low":24.58086,"close":24.64464,"volume":46.470001220703125},{"timestamp":1742375700000,"open":24.64503,"high":24.64503,"low":24.59735,"close":24.64213,"volume":90.70999908447266},{"timestamp":1742375760000,"open":24.64174,"high":24.71152,"low":24.59514,"close":24.60775,"volume":64.88999938964844},{"timestamp":1742375820000,"open":24.60775,"high":24.62727,"low":24.5757,"close":24.60011,"volume":74.51000213623047},{"timestamp":1742375880000,"open":24.59933,"high":24.63746,"low":24.49256,"close":24.63487,"volume":583.219970703125},{"timestamp":1742375940000,"open":24.63543,"high":24.66584,"low":24.62318,"close":24.63333,"volume":689.7000122070312},{"timestamp":1742376000000,"open":24.63334,"high":24.649,"low":24.63049,"close":24.649,"volume":693.8800048828125},{"timestamp":1742376060000,"open":24.6489,"high":24.65133,"low":24.62869,"close":24.64876,"volume":823.4600219726562},{"timestamp":1742376120000,"open":24.64862,"high":24.65373,"low":24.49611,"close":24.54355,"volume":508.45001220703125},{"timestamp":1742376180000,"open":24.48735,"high":24.60319,"low":24.47548,"close":24.47901,"volume":150.22999572753906},{"timestamp":1742376240000,"open":24.48018,"high":24.48386,"low":24.47607,"close":24.47723,"volume":63.56999969482422},{"timestamp":1742376300000,"open":24.47761,"high":24.57906,"low":24.45027,"close":24.46564,"volume":124.37000274658203},{"timestamp":1742376360000,"open":24.46473,"high":24.61604,"low":24.46473,"close":24.61511,"volume":499.92999267578125},{"timestamp":1742376420000,"open":24.61507,"high":24.61507,"low":24.47801,"close":24.51342,"volume":200.80999755859375},{"timestamp":1742376480000,"open":24.51265,"high":24.55976,"low":24.51265,"close":24.53017,"volume":33.09000015258789},{"timestamp":1742376540000,"open":24.53336,"high":24.57269,"low":24.48674,"close":24.50339,"volume":79.6500015258789},{"timestamp":1742376600000,"open":24.50306,"high":24.59797,"low":24.45665,"close":24.50419,"volume":72.7300033569336},{"timestamp":1742376660000,"open":24.50419,"high":24.5166,"low":24.41379,"close":24.51614,"volume":321.8699951171875},{"timestamp":1742376720000,"open":24.51643,"high":24.5464,"low":24.47414,"close":24.48025,"volume":958.4400024414062},{"timestamp":1742376780000,"open":24.47686,"high":24.55431,"low":24.40929,"close":24.45655,"volume":259.57000732421875},{"timestamp":1742376840000,"open":24.45616,"high":24.54751,"low":24.43323,"close":24.45701,"volume":200.9600067138672},{"timestamp":1742376900000,"open":24.45624,"high":24.55225,"low":24.39506,"close":24.49132,"volume":339.1499938964844},{"timestamp":1742376960000,"open":24.49137,"high":24.49333,"low":24.47206,"close":24.47549,"volume":827.6400146484375},{"timestamp":1742377020000,"open":24.47557,"high":24.5138,"low":24.2773,"close":24.33122,"volume":566.2000122070312},{"timestamp":1742377080000,"open":24.33106,"high":24.52886,"low":24.31904,"close":24.44392,"volume":630.6199951171875},{"timestamp":1742377140000,"open":24.44429,"high":24.52505,"low":24.39617,"close":24.47797,"volume":316.6199951171875},{"timestamp":1742377200000,"open":24.47805,"high":24.53467,"low":24.3981,"close":24.53232,"volume":351.3599853515625},{"timestamp":1742377260000,"open":24.53232,"high":24.533,"low":24.52782,"close":24.52934,"volume":589.3800048828125},{"timestamp":1742377320000,"open":24.52949,"high":24.54671,"low":24.47982,"close":24.47982,"volume":582.3699951171875},{"timestamp":1742377380000,"open":24.47982,"high":24.5506,"low":24.47903,"close":24.53906,"volume":394.8299865722656},{"timestamp":1742377440000,"open":24.53934,"high":24.5639,"low":24.45882,"close":24.52527,"volume":458.7799987792969},{"timestamp":1742377500000,"open":24.52528,"high":24.68284,"low":24.4773,"close":24.53216,"volume":489.42999267578125},{"timestamp":1742377560000,"open":24.5323,"high":24.59515,"low":24.51992,"close":24.51992,"volume":457.6400146484375},{"timestamp":1742377620000,"open":24.51914,"high":24.66173,"low":24.51621,"close":24.56392,"volume":375.6300048828125},{"timestamp":1742377680000,"open":24.56389,"high":24.626,"low":24.54454,"close":24.58368,"volume":156.22999572753906},{"timestamp":1742377740000,"open":24.58426,"high":24.63675,"low":24.55347,"close":24.56139,"volume":421},{"timestamp":1742377800000,"open":24.56146,"high":24.56213,"low":24.55589,"close":24.55635,"volume":212.42999267578125},{"timestamp":1742377860000,"open":24.55946,"high":24.76864,"low":24.55946,"close":24.65515,"volume":772.9400024414062},{"timestamp":1742377920000,"open":24.65514,"high":24.71578,"low":24.60534,"close":24.69573,"volume":460.5899963378906},{"timestamp":1742377980000,"open":24.69574,"high":24.70164,"low":24.497,"close":24.4974,"volume":868.0700073242188},{"timestamp":1742378040000,"open":24.5015,"high":24.65599,"low":24.49424,"close":24.49424,"volume":272.44000244140625},{"timestamp":1742378100000,"open":24.49346,"high":24.5739,"low":24.49308,"close":24.5739,"volume":454.5400085449219},{"timestamp":1742378160000,"open":24.57359,"high":24.7947,"low":24.55852,"close":24.70431,"volume":378.1700134277344},{"timestamp":1742378220000,"open":24.70586,"high":24.75186,"low":24.55082,"close":24.61027,"volume":249.24000549316406},{"timestamp":1742378280000,"open":24.61599,"high":24.77804,"low":24.61483,"close":24.77728,"volume":596.4199829101562},{"timestamp":1742378340000,"open":24.7796,"high":24.781,"low":24.48861,"close":24.66119,"volume":203.10000610351562},{"timestamp":1742378400000,"open":24.66162,"high":24.72421,"low":24.66162,"close":24.70126,"volume":192.75999450683594},{"timestamp":1742378460000,"open":24.70116,"high":24.86607,"low":24.66074,"close":24.71712,"volume":220.07000732421875},{"timestamp":1742378520000,"open":24.71634,"high":24.8155,"low":24.70733,"close":24.7122,"volume":229.9600067138672},{"timestamp":1742378580000,"open":24.71191,"high":24.76593,"low":24.70265,"close":24.70603,"volume":486.3999938964844},{"timestamp":1742378640000,"open":24.70266,"high":24.77033,"low":24.70266,"close":24.76891,"volume":365.3299865722656},{"timestamp":1742378700000,"open":24.76897,"high":24.80039,"low":24.72302,"close":24.72302,"volume":493.1000061035156},{"timestamp":1742378760000,"open":24.72706,"high":24.73302,"low":24.66237,"close":24.69589,"volume":124.69000244140625},{"timestamp":1742378820000,"open":24.69551,"high":24.75586,"low":24.61354,"close":24.69012,"volume":522.3400268554688},{"timestamp":1742378880000,"open":24.68972,"high":24.74398,"low":24.65838,"close":24.72968,"volume":346.3800048828125},{"timestamp":1742378940000,"open":24.72965,"high":24.74694,"low":24.47866,"close":24.47866,"volume":557.739990234375},{"timestamp":1742379000000,"open":24.47828,"high":24.57465,"low":24.47002,"close":24.50241,"volume":370.4599914550781},{"timestamp":1742379060000,"open":24.50259,"high":24.6204,"low":24.50259,"close":24.57503,"volume":594.52001953125},{"timestamp":1742379120000,"open":24.57504,"high":24.65734,"low":24.47829,"close":24.52075,"volume":455.8299865722656},{"timestamp":1742379180000,"open":24.52073,"high":24.63975,"low":24.47594,"close":24.50228,"volume":522.5700073242188},{"timestamp":1742379240000,"open":24.5022,"high":24.60309,"low":24.50181,"close":24.53431,"volume":414.45001220703125},{"timestamp":1742379300000,"open":24.53635,"high":24.70322,"low":24.51207,"close":24.64474,"volume":521.530029296875},{"timestamp":1742379360000,"open":24.64488,"high":24.66964,"low":24.53991,"close":24.55539,"volume":493.20001220703125},{"timestamp":1742379420000,"open":24.555,"high":24.67786,"low":24.55269,"close":24.6631,"volume":340.0400085449219},{"timestamp":1742379480000,"open":24.6631,"high":24.6631,"low":24.54553,"close":24.55769,"volume":599.0900268554688},{"timestamp":1742379540000,"open":24.55917,"high":24.65422,"low":24.55517,"close":24.56383,"volume":84.83000183105469},{"timestamp":1742379600000,"open":24.56423,"high":24.67315,"low":24.54566,"close":24.65076,"volume":310.3699951171875},{"timestamp":1742379660000,"open":24.65332,"high":24.68767,"low":24.55267,"close":24.57272,"volume":533.8900146484375},{"timestamp":1742379720000,"open":24.57905,"high":24.65109,"low":24.4805,"close":24.5088,"volume":401.7900085449219},{"timestamp":1742379780000,"open":24.50919,"high":24.55967,"low":24.39515,"close":24.48674,"volume":550.719970703125},{"timestamp":1742379840000,"open":24.48496,"high":24.50916,"low":24.31737,"close":24.42644,"volume":471.5400085449219},{"timestamp":1742379900000,"open":24.4263,"high":24.53699,"low":24.34982,"close":24.4754,"volume":655.52001953125},{"timestamp":1742379960000,"open":24.3325,"high":24.50476,"low":24.33212,"close":24.37849,"volume":375.4100036621094},{"timestamp":1742380020000,"open":24.37388,"high":24.50148,"low":24.37388,"close":24.42054,"volume":402.45001220703125},{"timestamp":1742380080000,"open":24.42093,"high":24.52705,"low":24.40286,"close":24.52523,"volume":371.0199890136719},{"timestamp":1742380140000,"open":24.52522,"high":24.5642,"low":24.41704,"close":24.54831,"volume":346.79998779296875},{"timestamp":1742380200000,"open":24.52733,"high":24.54931,"low":24.51791,"close":24.53557,"volume":535.0399780273438},{"timestamp":1742380260000,"open":24.5387,"high":24.55065,"low":24.52931,"close":24.54447,"volume":576.8400268554688},{"timestamp":1742380320000,"open":24.54443,"high":24.56778,"low":24.44666,"close":24.44666,"volume":234.32000732421875},{"timestamp":1742380380000,"open":24.44589,"high":24.52097,"low":24.42368,"close":24.42507,"volume":280.6700134277344},{"timestamp":1742380440000,"open":24.43271,"high":24.43879,"low":24.42268,"close":24.43878,"volume":87},{"timestamp":1742380500000,"open":24.43878,"high":24.50927,"low":24.43183,"close":24.4952,"volume":393.0400085449219},{"timestamp":1742380560000,"open":24.49478,"high":24.51557,"low":24.401,"close":24.47449,"volume":331.2699890136719},{"timestamp":1742380620000,"open":24.47477,"high":24.47781,"low":24.41021,"close":24.41926,"volume":339.57000732421875},{"timestamp":1742380680000,"open":24.41887,"high":24.4547,"low":24.34577,"close":24.40061,"volume":172.22999572753906},{"timestamp":1742380740000,"open":24.40061,"high":24.41911,"low":24.27686,"close":24.35535,"volume":762.47998046875},{"timestamp":1742380800000,"open":24.37342,"high":24.37954,"low":24.18296,"close":24.25978,"volume":783.6599731445312},{"timestamp":1742380860000,"open":24.28793,"high":24.28944,"low":24.06654,"close":24.16809,"volume":635.75},{"timestamp":1742380920000,"open":24.16809,"high":24.18931,"low":24.16809,"close":24.17914,"volume":698.0599975585938},{"timestamp":1742380980000,"open":24.17927,"high":24.19079,"low":24.07562,"close":24.18664,"volume":328.6400146484375},{"timestamp":1742381040000,"open":24.18349,"high":24.26585,"low":24.09846,"close":24.14263,"volume":510.69000244140625},{"timestamp":1742381100000,"open":24.14331,"high":24.29534,"low":24.1433,"close":24.26325,"volume":525.1699829101562},{"timestamp":1742381160000,"open":24.2632,"high":24.28147,"low":24.2098,"close":24.24555,"volume":547.5800170898438},{"timestamp":1742381220000,"open":24.24743,"high":24.32506,"low":24.23121,"close":24.26388,"volume":796.469970703125},{"timestamp":1742381280000,"open":24.26596,"high":24.38235,"low":24.23453,"close":24.36917,"volume":740.8499755859375},{"timestamp":1742381340000,"open":24.36916,"high":24.37645,"low":24.30729,"close":24.31074,"volume":271.7099914550781},{"timestamp":1742381400000,"open":24.30804,"high":24.3883,"low":24.30408,"close":24.3388,"volume":399.489990234375},{"timestamp":1742381460000,"open":24.33909,"high":24.34733,"low":24.25229,"close":24.25789,"volume":435.1199951171875},{"timestamp":1742381520000,"open":24.25783,"high":24.3168,"low":24.21077,"close":24.22986,"volume":343.2200012207031},{"timestamp":1742381580000,"open":24.22941,"high":24.31622,"low":24.22452,"close":24.29976,"volume":463.5199890136719},{"timestamp":1742381640000,"open":24.2999,"high":24.31216,"low":24.22119,"close":24.26352,"volume":675.0700073242188},{"timestamp":1742381700000,"open":24.26326,"high":24.33246,"low":24.22355,"close":24.27185,"volume":616.7899780273438},{"timestamp":1742381760000,"open":24.27184,"high":24.28391,"low":24.23437,"close":24.25804,"volume":290.6400146484375},{"timestamp":1742381820000,"open":24.25842,"high":24.33659,"low":24.2219,"close":24.27004,"volume":286.7200012207031},{"timestamp":1742381880000,"open":24.27009,"high":24.31476,"low":24.27009,"close":24.3128,"volume":493.239990234375},{"timestamp":1742381940000,"open":24.31281,"high":24.34179,"low":24.23909,"close":24.30509,"volume":731.8900146484375},{"timestamp":1742382000000,"open":24.30488,"high":24.31542,"low":24.23518,"close":24.27553,"volume":598.989990234375},{"timestamp":1742382060000,"open":24.27525,"high":24.30878,"low":24.20768,"close":24.22633,"volume":532.239990234375},{"timestamp":1742382120000,"open":24.22634,"high":24.30573,"low":24.22441,"close":24.27833,"volume":563.22998046875},{"timestamp":1742382180000,"open":24.27832,"high":24.30154,"low":24.22137,"close":24.29008,"volume":362.0299987792969},{"timestamp":1742382240000,"open":24.29004,"high":24.3101,"low":24.22161,"close":24.24176,"volume":250.17999267578125},{"timestamp":1742382300000,"open":24.2416,"high":24.2416,"low":24.23691,"close":24.24038,"volume":153.16000366210938},{"timestamp":1742382360000,"open":24.23961,"high":24.28437,"low":24.19485,"close":24.21287,"volume":242.30999755859375},{"timestamp":1742382420000,"open":24.21325,"high":24.27588,"low":24.1942,"close":24.21623,"volume":170.75999450683594},{"timestamp":1742382480000,"open":24.21589,"high":24.28335,"low":24.20456,"close":24.27632,"volume":295.7699890136719},{"timestamp":1742382540000,"open":24.28307,"high":24.30173,"low":24.27348,"close":24.28415,"volume":514.1400146484375},{"timestamp":1742382600000,"open":24.28409,"high":24.30399,"low":24.28343,"close":24.30327,"volume":601.9199829101562},{"timestamp":1742382660000,"open":24.30339,"high":24.32048,"low":24.2662,"close":24.2689,"volume":806.739990234375},{"timestamp":1742382720000,"open":24.28763,"high":24.28831,"low":24.2475,"close":24.25747,"volume":610.280029296875},{"timestamp":1742382780000,"open":24.25764,"high":24.27764,"low":24.17093,"close":24.18382,"volume":289},{"timestamp":1742382840000,"open":24.18394,"high":24.22199,"low":24.18122,"close":24.1815,"volume":98.52999877929688},{"timestamp":1742382900000,"open":24.18173,"high":24.19566,"low":24.17756,"close":24.19566,"volume":111.81999969482422},{"timestamp":1742382960000,"open":24.19529,"high":24.26853,"low":24.17644,"close":24.19901,"volume":232.92999267578125},{"timestamp":1742383020000,"open":24.19903,"high":24.20017,"low":24.17725,"close":24.18011,"volume":103.30000305175781},{"timestamp":1742383080000,"open":24.17934,"high":24.18052,"low":24.17637,"close":24.17905,"volume":132.8300018310547},{"timestamp":1742383140000,"open":24.17866,"high":24.20443,"low":24.14242,"close":24.14255,"volume":183.1999969482422},{"timestamp":1742383200000,"open":24.14217,"high":24.20612,"low":24.12626,"close":24.1269,"volume":218.33999633789062},{"timestamp":1742383260000,"open":24.12664,"high":24.12975,"low":24.07459,"close":24.08284,"volume":86.8499984741211},{"timestamp":1742383320000,"open":24.07466,"high":24.08387,"low":24.05916,"close":24.07969,"volume":41.63999938964844},{"timestamp":1742383380000,"open":24.0797,"high":24.21725,"low":24.07969,"close":24.16198,"volume":481.4599914550781},{"timestamp":1742383440000,"open":24.16175,"high":24.20747,"low":24.10577,"close":24.20284,"volume":601.3400268554688},{"timestamp":1742383500000,"open":24.20265,"high":24.21613,"low":24.06453,"close":24.18629,"volume":643.1099853515625},{"timestamp":1742383560000,"open":24.18649,"high":24.20073,"low":24.08659,"close":24.17051,"volume":609.8400268554688},{"timestamp":1742383620000,"open":24.16989,"high":24.20084,"low":24.08939,"close":24.16629,"volume":553.3200073242188},{"timestamp":1742383680000,"open":24.16194,"high":24.18976,"low":24.11579,"close":24.18201,"volume":560.239990234375},{"timestamp":1742383740000,"open":24.11316,"high":24.17646,"low":24.11242,"close":24.17646,"volume":190.24000549316406},{"timestamp":1742383800000,"open":24.17632,"high":24.18062,"low":24.11057,"close":24.11942,"volume":410.3699951171875},{"timestamp":1742383860000,"open":24.11942,"high":24.12982,"low":24.11102,"close":24.11579,"volume":36.79999923706055},{"timestamp":1742383920000,"open":24.11581,"high":24.14291,"low":24.11581,"close":24.14127,"volume":64.2699966430664},{"timestamp":1742383980000,"open":24.14128,"high":24.16839,"low":24.12858,"close":24.1516,"volume":145.52999877929688},{"timestamp":1742384040000,"open":24.15557,"high":24.20764,"low":24.13423,"close":24.14331,"volume":477.4100036621094},{"timestamp":1742384100000,"open":24.14332,"high":24.15137,"low":24.13682,"close":24.14029,"volume":287.9100036621094},{"timestamp":1742384160000,"open":24.13915,"high":24.14651,"low":24.13866,"close":24.14651,"volume":305.8500061035156},{"timestamp":1742384220000,"open":24.14613,"high":24.14718,"low":24.14091,"close":24.14642,"volume":187.07000732421875},{"timestamp":1742384280000,"open":24.14765,"high":24.24153,"low":24.14148,"close":24.22835,"volume":399.30999755859375},{"timestamp":1742384340000,"open":24.22935,"high":24.23119,"low":24.19355,"close":24.20115,"volume":790.02001953125},{"timestamp":1742384400000,"open":24.20116,"high":24.21646,"low":24.15119,"close":24.15211,"volume":407.3599853515625},{"timestamp":1742384460000,"open":24.15211,"high":24.2288,"low":24.14213,"close":24.21928,"volume":459.3299865722656},{"timestamp":1742384520000,"open":24.21927,"high":24.23404,"low":24.21779,"close":24.2186,"volume":522.5},{"timestamp":1742384580000,"open":24.21859,"high":24.23451,"low":24.18661,"close":24.19836,"volume":443.0799865722656},{"timestamp":1742384640000,"open":24.19126,"high":24.23006,"low":24.17696,"close":24.19848,"volume":589.3599853515625},{"timestamp":1742384700000,"open":24.19862,"high":24.22071,"low":24.19862,"close":24.21673,"volume":614.4600219726562},{"timestamp":1742384760000,"open":24.21685,"high":24.22187,"low":24.20325,"close":24.21737,"volume":668.7999877929688},{"timestamp":1742384820000,"open":24.21765,"high":24.21785,"low":24.2117,"close":24.21186,"volume":526.6799926757812},{"timestamp":1742384880000,"open":24.21183,"high":24.21518,"low":24.2089,"close":24.21376,"volume":576.8400268554688},{"timestamp":1742384940000,"open":24.21377,"high":24.21575,"low":24.20529,"close":24.20591,"volume":509.9599914550781},{"timestamp":1742385000000,"open":24.20593,"high":24.21576,"low":24.20564,"close":24.21215,"volume":702.239990234375},{"timestamp":1742385060000,"open":24.21246,"high":24.21678,"low":24.21014,"close":24.21628,"volume":681.3400268554688},{"timestamp":1742385120000,"open":24.21628,"high":24.23762,"low":24.15816,"close":24.15816,"volume":560.239990234375},{"timestamp":1742385180000,"open":24.15753,"high":24.21773,"low":24.15753,"close":24.17607,"volume":124.37000274658203},{"timestamp":1742385240000,"open":24.17723,"high":24.18248,"low":24.17125,"close":24.18133,"volume":60.38999938964844},{"timestamp":1742385300000,"open":24.18133,"high":24.20932,"low":24.15185,"close":24.18807,"volume":306.0400085449219},{"timestamp":1742385360000,"open":24.18918,"high":24.18981,"low":24.13248,"close":24.16683,"volume":970.25},{"timestamp":1742385420000,"open":24.16726,"high":24.18135,"low":24.16726,"close":24.17952,"volume":848.5399780273438},{"timestamp":1742385480000,"open":24.17993,"high":24.18367,"low":24.12011,"close":24.17854,"volume":821.1500244140625},{"timestamp":1742385540000,"open":24.17868,"high":24.18086,"low":24.09093,"close":24.09093,"volume":422.80999755859375},{"timestamp":1742385600000,"open":24.09087,"high":24.10511,"low":24.09087,"close":24.10347,"volume":262.4700012207031},{"timestamp":1742385660000,"open":24.10061,"high":24.14281,"low":24.08031,"close":24.08383,"volume":313.29998779296875},{"timestamp":1742385720000,"open":24.11236,"high":24.1135,"low":24.10058,"close":24.10992,"volume":664.6199951171875},{"timestamp":1742385780000,"open":24.1101,"high":24.14628,"low":24.06384,"close":24.11752,"volume":558.8599853515625},{"timestamp":1742385840000,"open":24.0721,"high":24.13601,"low":24.0594,"close":24.11594,"volume":557.3400268554688},{"timestamp":1742385900000,"open":24.11584,"high":24.12692,"low":24.05818,"close":24.11691,"volume":618.5499877929688},{"timestamp":1742385960000,"open":24.11704,"high":24.12284,"low":24.06876,"close":24.12172,"volume":691.25},{"timestamp":1742386020000,"open":24.12172,"high":24.12421,"low":24.11005,"close":24.11019,"volume":522.5},{"timestamp":1742386080000,"open":24.11019,"high":24.11591,"low":24.07472,"close":24.105,"volume":522.030029296875},{"timestamp":1742386140000,"open":24.105,"high":24.10849,"low":24.07123,"close":24.07239,"volume":506.95001220703125},{"timestamp":1742386200000,"open":24.07236,"high":24.11076,"low":24.06926,"close":24.07604,"volume":363.3999938964844},{"timestamp":1742386260000,"open":24.07453,"high":24.07849,"low":24.07262,"close":24.07849,"volume":163.8300018310547},{"timestamp":1742386320000,"open":24.11236,"high":24.11281,"low":24.07482,"close":24.08089,"volume":240.60000610351562},{"timestamp":1742386380000,"open":24.08127,"high":24.08279,"low":24.07603,"close":24.07671,"volume":238.3800048828125},{"timestamp":1742386440000,"open":24.0771,"high":24.0771,"low":24.07482,"close":24.07534,"volume":211.17999267578125},{"timestamp":1742386500000,"open":24.07572,"high":24.11292,"low":24.07496,"close":24.07615,"volume":297.260009765625},{"timestamp":1742386560000,"open":24.07615,"high":24.0769,"low":24.07463,"close":24.07585,"volume":131.3800048828125},{"timestamp":1742386620000,"open":24.07586,"high":24.0793,"low":24.06866,"close":24.07706,"volume":41.060001373291016},{"timestamp":1742386680000,"open":24.0772,"high":24.08485,"low":24.06116,"close":24.06984,"volume":206.32000732421875},{"timestamp":1742386740000,"open":24.06956,"high":24.08361,"low":24.06903,"close":24.07693,"volume":128.1999969482422},{"timestamp":1742386800000,"open":24.073,"high":24.07338,"low":24.04992,"close":24.05762,"volume":186.1300048828125},{"timestamp":1742386860000,"open":24.05762,"high":24.10324,"low":24.05278,"close":24.07445,"volume":644},{"timestamp":1742386920000,"open":24.07331,"high":24.10884,"low":24.05741,"close":24.07579,"volume":141.66000366210938},{"timestamp":1742386980000,"open":24.0754,"high":24.08849,"low":24.07391,"close":24.07593,"volume":51.369998931884766},{"timestamp":1742387040000,"open":24.07632,"high":24.07784,"low":24.06068,"close":24.07436,"volume":65.18000030517578},{"timestamp":1742387100000,"open":24.07486,"high":24.07632,"low":24.07176,"close":24.07594,"volume":52.060001373291016},{"timestamp":1742387160000,"open":24.07594,"high":24.07595,"low":24.06513,"close":24.07128,"volume":72.44000244140625},{"timestamp":1742387220000,"open":24.06953,"high":24.07641,"low":24.06671,"close":24.07566,"volume":173.25},{"timestamp":1742387280000,"open":24.07604,"high":24.07604,"low":24.06328,"close":24.06532,"volume":218.61000061035156},{"timestamp":1742387340000,"open":24.0657,"high":24.06848,"low":24.06377,"close":24.06377,"volume":204.6999969482422},{"timestamp":1742387400000,"open":24.06416,"high":24.06556,"low":24.06138,"close":24.06492,"volume":330.2200012207031},{"timestamp":1742387460000,"open":24.06492,"high":24.06521,"low":24.06197,"close":24.06235,"volume":210.82000732421875},{"timestamp":1742387520000,"open":24.06312,"high":24.06349,"low":24.06197,"close":24.06252,"volume":284.6199951171875},{"timestamp":1742387580000,"open":24.06213,"high":24.08703,"low":24.03222,"close":24.06584,"volume":231.9199981689453},{"timestamp":1742387640000,"open":24.06585,"high":24.06639,"low":23.98749,"close":24.02873,"volume":751.219970703125},{"timestamp":1742387700000,"open":24.02873,"high":24.03283,"low":23.94426,"close":23.95635,"volume":728.969970703125},{"timestamp":1742387760000,"open":23.95718,"high":24.02679,"low":23.95715,"close":24.01034,"volume":690.5900268554688},{"timestamp":1742387820000,"open":24.01034,"high":24.02185,"low":23.96976,"close":24.01969,"volume":756.47998046875},{"timestamp":1742387880000,"open":24.01971,"high":24.02012,"low":23.99012,"close":24.00686,"volume":677.1599731445312},{"timestamp":1742387940000,"open":24.00686,"high":24.01905,"low":23.97515,"close":24.00971,"volume":335.0299987792969},{"timestamp":1742388000000,"open":24.00945,"high":24.03235,"low":23.97509,"close":24.016,"volume":517.4099731445312},{"timestamp":1742388060000,"open":23.97736,"high":24.00587,"low":23.97699,"close":23.99687,"volume":55.38999938964844},{"timestamp":1742388120000,"open":24.0084,"high":24.04721,"low":23.98874,"close":24.02737,"volume":532.7000122070312},{"timestamp":1742388180000,"open":24.02698,"high":24.04562,"low":23.98487,"close":24.00699,"volume":187.02999877929688},{"timestamp":1742388240000,"open":24.00622,"high":24.06002,"low":23.99466,"close":24.0144,"volume":376.5899963378906},{"timestamp":1742388300000,"open":24.01718,"high":24.05418,"low":23.98955,"close":24.03155,"volume":493.9200134277344},{"timestamp":1742388360000,"open":24.03169,"high":24.08344,"low":24.02263,"close":24.03148,"volume":137.27000427246094},{"timestamp":1742388420000,"open":24.03148,"high":24.0933,"low":24.02428,"close":24.04263,"volume":138.4199981689453},{"timestamp":1742388480000,"open":24.04225,"high":24.06152,"low":24.04225,"close":24.06133,"volume":218.6199951171875},{"timestamp":1742388540000,"open":24.06057,"high":24.06187,"low":24.05768,"close":24.06186,"volume":515.530029296875},{"timestamp":1742388600000,"open":24.05995,"high":24.05995,"low":24.04567,"close":24.05445,"volume":261.260009765625},{"timestamp":1742388660000,"open":24.05444,"high":24.06077,"low":24.0532,"close":24.05504,"volume":153.6300048828125},{"timestamp":1742388720000,"open":24.0539,"high":24.06945,"low":24.0539,"close":24.06704,"volume":405.70001220703125},{"timestamp":1742388780000,"open":24.06601,"high":24.06837,"low":24.06551,"close":24.06703,"volume":447.0400085449219},{"timestamp":1742388840000,"open":24.0659,"high":24.06855,"low":24.04459,"close":24.06201,"volume":271.69000244140625},{"timestamp":1742388900000,"open":24.0631,"high":24.06385,"low":24.0574,"close":24.05889,"volume":342.7799987792969},{"timestamp":1742388960000,"open":24.06003,"high":24.06013,"low":24.05125,"close":24.05429,"volume":438.9599914550781},{"timestamp":1742389020000,"open":24.05467,"high":24.05983,"low":24.04231,"close":24.05492,"volume":298.239990234375},{"timestamp":1742389080000,"open":24.05606,"high":24.05935,"low":24.03644,"close":24.03833,"volume":354.44000244140625},{"timestamp":1742389140000,"open":24.03871,"high":24.05645,"low":24.03035,"close":24.05636,"volume":186.9600067138672},{"timestamp":1742389200000,"open":24.05584,"high":24.05842,"low":24.05386,"close":24.05653,"volume":653.8800048828125},{"timestamp":1742389260000,"open":24.05653,"high":24.05843,"low":24.05403,"close":24.05554,"volume":587.5800170898438},{"timestamp":1742389320000,"open":24.0563,"high":24.05667,"low":23.994,"close":24.02783,"volume":712.5999755859375},{"timestamp":1742389380000,"open":24.02988,"high":24.05242,"low":24.01934,"close":24.04151,"volume":115.1500015258789},{"timestamp":1742389440000,"open":24.04019,"high":24.05119,"low":24.03133,"close":24.05084,"volume":75.66000366210938},{"timestamp":1742389500000,"open":24.05047,"high":24.05516,"low":24.05047,"close":24.05516,"volume":87.0999984741211},{"timestamp":1742389560000,"open":24.05518,"high":24.05578,"low":24.04151,"close":24.05082,"volume":73.05000305175781},{"timestamp":1742389620000,"open":24.05049,"high":24.07721,"low":24.05049,"close":24.07424,"volume":71.98999786376953},{"timestamp":1742389680000,"open":24.0745,"high":24.07884,"low":24.04406,"close":24.05294,"volume":99.25},{"timestamp":1742389740000,"open":24.05294,"high":24.05294,"low":24.03974,"close":24.04201,"volume":119.87000274658203},{"timestamp":1742389800000,"open":24.04202,"high":24.05567,"low":24.04202,"close":24.05566,"volume":233.25},{"timestamp":1742389860000,"open":24.05565,"high":24.05909,"low":24.05415,"close":24.05455,"volume":92.2300033569336},{"timestamp":1742389920000,"open":24.05537,"high":24.05612,"low":24.04285,"close":24.04894,"volume":116.19000244140625},{"timestamp":1742389980000,"open":24.04954,"high":24.0503,"low":24.04757,"close":24.04903,"volume":74.45999908447266},{"timestamp":1742390040000,"open":24.0479,"high":24.04921,"low":24.04058,"close":24.04242,"volume":79.12000274658203},{"timestamp":1742390100000,"open":24.04233,"high":24.04825,"low":24.03836,"close":24.0448,"volume":98.26000213623047},{"timestamp":1742390160000,"open":24.04518,"high":24.04601,"low":24.04185,"close":24.04601,"volume":124.87999725341797},{"timestamp":1742390220000,"open":24.04678,"high":24.04716,"low":24.03321,"close":24.0452,"volume":209.6199951171875},{"timestamp":1742390280000,"open":24.0452,"high":24.04609,"low":24.03973,"close":24.04091,"volume":212.77000427246094},{"timestamp":1742390340000,"open":24.04102,"high":24.04338,"low":24.02194,"close":24.03816,"volume":197.64999389648438},{"timestamp":1742390400000,"open":24.03799,"high":24.04365,"low":24.03799,"close":24.03878,"volume":225.5500030517578},{"timestamp":1742390460000,"open":24.03967,"high":24.04157,"low":24.02883,"close":24.02922,"volume":299.010009765625},{"timestamp":1742390520000,"open":24.02884,"high":24.03088,"low":24.02712,"close":24.03088,"volume":294.8399963378906},{"timestamp":1742390580000,"open":24.02109,"high":24.03561,"low":24.02109,"close":24.03561,"volume":173.75},{"timestamp":1742390640000,"open":24.03523,"high":24.03898,"low":24.02877,"close":24.02917,"volume":165.72000122070312},{"timestamp":1742390700000,"open":24.02843,"high":24.03221,"low":24.02752,"close":24.02797,"volume":72.58999633789062},{"timestamp":1742390760000,"open":24.02767,"high":24.03089,"low":24.02516,"close":24.02897,"volume":87.58000183105469},{"timestamp":1742390820000,"open":24.02924,"high":24.03038,"low":24.0241,"close":24.02817,"volume":73.29000091552734},{"timestamp":1742390880000,"open":24.02841,"high":24.02841,"low":24.01862,"close":24.02394,"volume":84.31999969482422},{"timestamp":1742390940000,"open":24.0242,"high":24.02826,"low":24.01819,"close":24.0279,"volume":38.560001373291016},{"timestamp":1742391000000,"open":24.02713,"high":24.03059,"low":24.02337,"close":24.03059,"volume":116.91000366210938},{"timestamp":1742391060000,"open":24.03021,"high":24.03216,"low":24.01942,"close":24.02494,"volume":111.16999816894531},{"timestamp":1742391120000,"open":24.02561,"high":24.04049,"low":24.02334,"close":24.03973,"volume":105.7699966430664},{"timestamp":1742391180000,"open":24.03935,"high":24.04077,"low":24.03519,"close":24.03556,"volume":157.27000427246094},{"timestamp":1742391240000,"open":24.03481,"high":24.03966,"low":24.03389,"close":24.03966,"volume":136.72000122070312},{"timestamp":1742391300000,"open":24.03928,"high":24.04001,"low":24.0342,"close":24.03731,"volume":180.9199981689453},{"timestamp":1742391360000,"open":24.03719,"high":24.03719,"low":24.03031,"close":24.0321,"volume":155.2100067138672},{"timestamp":1742391420000,"open":24.03095,"high":24.03322,"low":24.02962,"close":24.03191,"volume":201.44000244140625},{"timestamp":1742391480000,"open":24.03115,"high":24.03474,"low":24.02976,"close":24.02977,"volume":137.9600067138672},{"timestamp":1742391540000,"open":24.02978,"high":24.0313,"low":24.0286,"close":24.02976,"volume":124.3499984741211},{"timestamp":1742391600000,"open":24.02937,"high":24.0357,"low":24.0289,"close":24.0357,"volume":121.69000244140625},{"timestamp":1742391660000,"open":24.03531,"high":24.03835,"low":24.02976,"close":24.0305,"volume":262},{"timestamp":1742391720000,"open":24.0305,"high":24.03554,"low":24.0305,"close":24.03377,"volume":122.69999694824219},{"timestamp":1742391780000,"open":24.03338,"high":24.03338,"low":24.02552,"close":24.02791,"volume":234.38999938964844},{"timestamp":1742391840000,"open":24.0264,"high":24.03436,"low":24.02448,"close":24.02954,"volume":187.75999450683594},{"timestamp":1742391900000,"open":24.02878,"high":24.03183,"low":24.0237,"close":24.02881,"volume":139.82000732421875},{"timestamp":1742391960000,"open":24.02804,"high":24.03032,"low":24.02192,"close":24.0255,"volume":158.8000030517578},{"timestamp":1742392020000,"open":24.02587,"high":24.02966,"low":24.02297,"close":24.02816,"volume":316.45001220703125},{"timestamp":1742392080000,"open":24.02675,"high":24.02878,"low":24.0243,"close":24.02544,"volume":215.1300048828125},{"timestamp":1742392140000,"open":24.02234,"high":24.02554,"low":24.02231,"close":24.02318,"volume":181.47000122070312},{"timestamp":1742392200000,"open":24.02508,"high":24.0304,"low":24.02508,"close":24.02723,"volume":227.9199981689453},{"timestamp":1742392260000,"open":24.02723,"high":24.028,"low":24.02204,"close":24.02243,"volume":132.55999755859375},{"timestamp":1742392320000,"open":24.02252,"high":24.02252,"low":24.01839,"close":24.02066,"volume":329.32000732421875},{"timestamp":1742392380000,"open":24.02029,"high":24.02262,"low":24.0185,"close":24.01938,"volume":332.1700134277344},{"timestamp":1742392440000,"open":24.01901,"high":24.02621,"low":24.01749,"close":24.02179,"volume":292.4599914550781},{"timestamp":1742392500000,"open":24.0218,"high":24.02665,"low":24.02085,"close":24.02628,"volume":222.49000549316406},{"timestamp":1742392560000,"open":24.02665,"high":24.03083,"low":24.02402,"close":24.02848,"volume":265.0299987792969},{"timestamp":1742392620000,"open":24.02992,"high":24.03161,"low":24.0245,"close":24.03161,"volume":281.20001220703125},{"timestamp":1742392680000,"open":24.03122,"high":24.03541,"low":24.03122,"close":24.03534,"volume":278.30999755859375},{"timestamp":1742392740000,"open":24.0342,"high":24.03458,"low":24.0257,"close":24.02701,"volume":217.74000549316406},{"timestamp":1742392800000,"open":24.02852,"high":24.03049,"low":24.02564,"close":24.02817,"volume":204.89999389648438},{"timestamp":1742392860000,"open":24.0274,"high":24.02779,"low":24.02373,"close":24.02779,"volume":283.1600036621094},{"timestamp":1742392920000,"open":24.02723,"high":24.02994,"low":24.02509,"close":24.02994,"volume":222.24000549316406},{"timestamp":1742392980000,"open":24.02956,"high":24.0366,"low":24.02781,"close":24.03464,"volume":354.7099914550781},{"timestamp":1742393040000,"open":24.03464,"high":24.03754,"low":24.03274,"close":24.03707,"volume":256.8900146484375},{"timestamp":1742393100000,"open":24.03526,"high":24.03642,"low":24.03172,"close":24.03521,"volume":430.5199890136719},{"timestamp":1742393160000,"open":24.03483,"high":24.03749,"low":24.03285,"close":24.0359,"volume":380.260009765625},{"timestamp":1742393220000,"open":24.03667,"high":24.03942,"low":24.03535,"close":24.03855,"volume":283.1400146484375},{"timestamp":1742393280000,"open":24.03855,"high":24.03855,"low":24.03308,"close":24.03575,"volume":305.010009765625},{"timestamp":1742393340000,"open":24.0346,"high":24.03864,"low":24.03309,"close":24.03759,"volume":246.24000549316406},{"timestamp":1742393400000,"open":24.03758,"high":24.04292,"low":24.03563,"close":24.03999,"volume":187.25999450683594},{"timestamp":1742393460000,"open":24.03985,"high":24.04294,"low":24.03777,"close":24.03811,"volume":320.4800109863281},{"timestamp":1742393520000,"open":24.03897,"high":24.04223,"low":24.03784,"close":24.04185,"volume":305},{"timestamp":1742393580000,"open":24.04185,"high":24.04297,"low":24.03957,"close":24.04085,"volume":217.6300048828125},{"timestamp":1742393640000,"open":24.04104,"high":24.05365,"low":24.04085,"close":24.05334,"volume":526.739990234375},{"timestamp":1742393700000,"open":24.05371,"high":24.05892,"low":24.05133,"close":24.05892,"volume":118.18000030517578},{"timestamp":1742393760000,"open":24.05778,"high":24.07564,"low":24.05672,"close":24.07564,"volume":147.6300048828125},{"timestamp":1742393820000,"open":24.07564,"high":24.0766,"low":24.06232,"close":24.0766,"volume":93.95999908447266},{"timestamp":1742393880000,"open":24.07737,"high":24.08394,"low":24.06418,"close":24.08243,"volume":83.2300033569336},{"timestamp":1742393940000,"open":24.08395,"high":24.08776,"low":24.07201,"close":24.0813,"volume":157.55999755859375},{"timestamp":1742394000000,"open":24.08086,"high":24.08899,"low":24.0536,"close":24.07822,"volume":81.5199966430664},{"timestamp":1742394060000,"open":24.06006,"high":24.07854,"low":24.04604,"close":24.06514,"volume":138.97000122070312},{"timestamp":1742394120000,"open":24.06551,"high":24.06552,"low":24.04826,"close":24.0565,"volume":122.62000274658203},{"timestamp":1742394180000,"open":24.0579,"high":24.06543,"low":24.04263,"close":24.05807,"volume":107.6500015258789},{"timestamp":1742394240000,"open":24.05883,"high":24.06774,"low":24.05486,"close":24.06533,"volume":56.09000015258789},{"timestamp":1742394300000,"open":24.06458,"high":24.0689,"low":24.06411,"close":24.06876,"volume":84.11000061035156},{"timestamp":1742394360000,"open":24.06904,"high":24.07265,"low":24.06834,"close":24.07209,"volume":29.989999771118164},{"timestamp":1742394420000,"open":24.07171,"high":24.07452,"low":24.06663,"close":24.07225,"volume":17.770000457763672},{"timestamp":1742394480000,"open":24.07225,"high":24.07225,"low":24.0612,"close":24.06487,"volume":45.130001068115234},{"timestamp":1742394540000,"open":24.06348,"high":24.06886,"low":24.05707,"close":24.06551,"volume":23.020000457763672},{"timestamp":1742394600000,"open":24.06513,"high":24.07355,"low":24.06129,"close":24.07202,"volume":24.309999465942383},{"timestamp":1742394660000,"open":24.07215,"high":24.0754,"low":24.06315,"close":24.07407,"volume":50.58000183105469},{"timestamp":1742394720000,"open":24.07144,"high":24.0743,"low":24.05825,"close":24.07392,"volume":31.549999237060547},{"timestamp":1742394780000,"open":24.07353,"high":24.0743,"low":24.05564,"close":24.06285,"volume":22.389999389648438},{"timestamp":1742394840000,"open":24.06215,"high":24.06215,"low":24.05975,"close":24.06199,"volume":83.75},{"timestamp":1742394900000,"open":24.0616,"high":24.06237,"low":24.05991,"close":24.06185,"volume":109.43000030517578},{"timestamp":1742394960000,"open":24.06193,"high":24.07385,"low":24.05989,"close":24.07385,"volume":93.80000305175781},{"timestamp":1742395020000,"open":24.07384,"high":24.0748,"low":24.06039,"close":24.0639,"volume":43.709999084472656},{"timestamp":1742395080000,"open":24.06428,"high":24.06669,"low":24.0605,"close":24.06571,"volume":26.670000076293945},{"timestamp":1742395140000,"open":24.06609,"high":24.06669,"low":24.0603,"close":24.06347,"volume":50.75},{"timestamp":1742395200000,"open":24.0631,"high":24.06401,"low":24.05945,"close":24.06401,"volume":185.5500030517578},{"timestamp":1742395260000,"open":24.06324,"high":24.06733,"low":24.05836,"close":24.06643,"volume":139.17999267578125},{"timestamp":1742395320000,"open":24.06584,"high":24.06915,"low":24.06111,"close":24.06915,"volume":60.650001525878906},{"timestamp":1742395380000,"open":24.07066,"high":24.07164,"low":24.06742,"close":24.06819,"volume":49.849998474121094},{"timestamp":1742395440000,"open":24.06799,"high":24.07026,"low":24.06574,"close":24.06814,"volume":51.220001220703125},{"timestamp":1742395500000,"open":24.06852,"high":24.07356,"low":24.05733,"close":24.06965,"volume":16.450000762939453},{"timestamp":1742395560000,"open":24.06889,"high":24.07236,"low":24.06555,"close":24.0711,"volume":14.319999694824219},{"timestamp":1742395620000,"open":24.07033,"high":24.0711,"low":24.06576,"close":24.06729,"volume":16.700000762939453},{"timestamp":1742395680000,"open":24.06424,"high":24.07801,"low":24.06121,"close":24.06795,"volume":30.190000534057617},{"timestamp":1742395740000,"open":24.0688,"high":24.08365,"low":24.04717,"close":24.08365,"volume":54.560001373291016},{"timestamp":1742395800000,"open":24.08366,"high":24.08787,"low":24.07214,"close":24.07758,"volume":44.189998626708984},{"timestamp":1742395860000,"open":24.07795,"high":24.08273,"low":24.07371,"close":24.08198,"volume":29.020000457763672},{"timestamp":1742395920000,"open":24.07943,"high":24.07943,"low":24.06401,"close":24.06694,"volume":68.22000122070312},{"timestamp":1742395980000,"open":24.06846,"high":24.0734,"low":24.06839,"close":24.07117,"volume":28.520000457763672},{"timestamp":1742396040000,"open":24.07078,"high":24.07155,"low":24.06621,"close":24.06801,"volume":48.86000061035156},{"timestamp":1742396100000,"open":24.06878,"high":24.07183,"low":24.06016,"close":24.06953,"volume":36.29999923706055},{"timestamp":1742396160000,"open":24.06878,"high":24.18076,"low":24.0595,"close":24.06001,"volume":205.38999938964844},{"timestamp":1742396220000,"open":24.06003,"high":24.06127,"low":24.05036,"close":24.05036,"volume":181.92999267578125},{"timestamp":1742396280000,"open":24.05074,"high":24.05244,"low":24.04339,"close":24.04695,"volume":62.0099983215332},{"timestamp":1742396340000,"open":24.04732,"high":24.06585,"low":23.96071,"close":24.0633,"volume":323.67999267578125},{"timestamp":1742396400000,"open":24.06325,"high":24.07848,"low":24.05732,"close":24.07451,"volume":932.1400146484375},{"timestamp":1742396460000,"open":24.07688,"high":24.08802,"low":24.01942,"close":24.01942,"volume":920.969970703125},{"timestamp":1742396520000,"open":24.02035,"high":24.03969,"low":24.02015,"close":24.03811,"volume":836},{"timestamp":1742396580000,"open":24.03815,"high":24.04394,"low":24.03722,"close":24.04294,"volume":530.8599853515625},{"timestamp":1742396640000,"open":24.04266,"high":24.04588,"low":24.04001,"close":24.04303,"volume":718.9600219726562},{"timestamp":1742396700000,"open":24.04303,"high":24.0441,"low":24.03861,"close":24.0396,"volume":739.8599853515625},{"timestamp":1742396760000,"open":24.0396,"high":24.05192,"low":24.03716,"close":24.05034,"volume":710.5999755859375},{"timestamp":1742396820000,"open":24.05033,"high":24.05527,"low":24.04653,"close":24.0536,"volume":635.3599853515625},{"timestamp":1742396880000,"open":24.05345,"high":24.07642,"low":24.05261,"close":24.07411,"volume":735.6799926757812},{"timestamp":1742396940000,"open":24.0738,"high":24.08313,"low":24.0738,"close":24.07764,"volume":773.2999877929688},{"timestamp":1742397000000,"open":24.07806,"high":24.09308,"low":24.07337,"close":24.08276,"volume":739.8599853515625},{"timestamp":1742397060000,"open":24.08272,"high":24.08422,"low":24.07896,"close":24.07903,"volume":614.4600219726562},{"timestamp":1742397120000,"open":24.07916,"high":24.08021,"low":24.07697,"close":24.07914,"volume":610.280029296875},{"timestamp":1742397180000,"open":24.07912,"high":24.08419,"low":24.0781,"close":24.08416,"volume":606.0999755859375},{"timestamp":1742397240000,"open":24.08457,"high":24.09923,"low":24.08216,"close":24.09703,"volume":572.6199951171875},{"timestamp":1742397300000,"open":24.09731,"high":24.1006,"low":24.08071,"close":24.08287,"volume":705.4600219726562},{"timestamp":1742397360000,"open":24.08285,"high":24.08426,"low":24.07754,"close":24.07932,"volume":777.47998046875},{"timestamp":1742397420000,"open":24.07931,"high":24.09586,"low":24.07889,"close":24.09355,"volume":505.7799987792969},{"timestamp":1742397480000,"open":24.09669,"high":24.09688,"low":24.08808,"close":24.08894,"volume":790.02001953125},{"timestamp":1742397540000,"open":24.08922,"high":24.09666,"low":24.06528,"close":24.09088,"volume":745.4299926757812},{"timestamp":1742397600000,"open":24.09074,"high":24.09882,"low":23.99703,"close":24.01803,"volume":320.67999267578125},{"timestamp":1742397660000,"open":24.01538,"high":24.01955,"low":23.99808,"close":24.00132,"volume":42.58000183105469},{"timestamp":1742397720000,"open":24.00209,"high":24.01097,"low":23.99899,"close":24.001,"volume":41.66999816894531},{"timestamp":1742397780000,"open":24.00176,"high":24.00214,"low":24.00024,"close":24.00063,"volume":38.93000030517578},{"timestamp":1742397840000,"open":24.00215,"high":24.00215,"low":24.00025,"close":24.00064,"volume":45.849998474121094},{"timestamp":1742397900000,"open":24.00138,"high":24.0029,"low":24.00063,"close":24.00253,"volume":37.65999984741211},{"timestamp":1742397960000,"open":24.00291,"high":24.00291,"low":23.99912,"close":23.99912,"volume":16.639999389648438},{"timestamp":1742398020000,"open":23.99987,"high":24.00405,"low":23.99624,"close":23.99624,"volume":24.959999084472656},{"timestamp":1742398080000,"open":23.99647,"high":23.99647,"low":23.96751,"close":23.98375,"volume":26.520000457763672},{"timestamp":1742398140000,"open":23.98412,"high":23.98412,"low":23.97783,"close":23.98194,"volume":21.84000015258789},{"timestamp":1742398200000,"open":23.97745,"high":23.98271,"low":23.97209,"close":23.97209,"volume":74.5},{"timestamp":1742398260000,"open":23.97816,"high":23.97942,"low":23.9728,"close":23.97305,"volume":44.63999938964844},{"timestamp":1742398320000,"open":23.97266,"high":23.97892,"low":23.97081,"close":23.97163,"volume":132.99000549316406},{"timestamp":1742398380000,"open":23.97206,"high":23.98044,"low":23.97164,"close":23.9755,"volume":96.08000183105469},{"timestamp":1742398440000,"open":23.97588,"high":23.97588,"low":23.96605,"close":23.96687,"volume":120.19999694824219},{"timestamp":1742398500000,"open":23.96689,"high":23.99398,"low":23.96374,"close":23.97265,"volume":196.35000610351562},{"timestamp":1742398560000,"open":23.97227,"high":23.97416,"low":23.97227,"close":23.97416,"volume":27.520000457763672},{"timestamp":1742398620000,"open":23.98983,"high":23.99495,"low":23.98965,"close":23.99174,"volume":143.1699981689453},{"timestamp":1742398680000,"open":23.99171,"high":24.0471,"low":23.9712,"close":24.03739,"volume":211.36000061035156},{"timestamp":1742398740000,"open":24.03759,"high":24.04839,"low":23.9729,"close":23.97365,"volume":71.73999786376953},{"timestamp":1742398800000,"open":23.97327,"high":24.04833,"low":23.97327,"close":23.97429,"volume":35.310001373291016},{"timestamp":1742398860000,"open":23.97393,"high":23.98077,"low":23.96835,"close":23.97569,"volume":26.1299991607666},{"timestamp":1742398920000,"open":23.97493,"high":23.97763,"low":23.92962,"close":23.92962,"volume":54.290000915527344},{"timestamp":1742398980000,"open":23.92924,"high":23.95174,"low":23.92157,"close":23.93776,"volume":48.13999938964844},{"timestamp":1742399040000,"open":23.93889,"high":23.93889,"low":23.9336,"close":23.93624,"volume":32.84000015258789},{"timestamp":1742399100000,"open":23.93586,"high":23.9401,"low":23.93586,"close":23.93934,"volume":36.290000915527344},{"timestamp":1742399160000,"open":23.93896,"high":23.93934,"low":23.90269,"close":23.90627,"volume":70.16999816894531},{"timestamp":1742399220000,"open":23.90628,"high":23.97603,"low":23.87852,"close":23.953,"volume":360.4700012207031},{"timestamp":1742399280000,"open":23.95298,"high":23.95863,"low":23.89584,"close":23.94244,"volume":454.260009765625},{"timestamp":1742399340000,"open":23.9423,"high":23.96679,"low":23.91656,"close":23.92769,"volume":66.55999755859375},{"timestamp":1742399400000,"open":23.92693,"high":23.93116,"low":23.90084,"close":23.91008,"volume":67.52999877929688},{"timestamp":1742399460000,"open":23.92437,"high":23.92458,"low":23.90226,"close":23.90635,"volume":98.87999725341797},{"timestamp":1742399520000,"open":23.90522,"high":23.91113,"low":23.89851,"close":23.91037,"volume":96.51000213623047},{"timestamp":1742399580000,"open":23.90926,"high":23.92835,"low":23.86719,"close":23.91892,"volume":203.75},{"timestamp":1742399640000,"open":23.92083,"high":23.92466,"low":23.83554,"close":23.83554,"volume":370.29998779296875},{"timestamp":1742399700000,"open":23.9168,"high":23.92993,"low":23.83448,"close":23.86936,"volume":360.5199890136719},{"timestamp":1742399760000,"open":23.84349,"high":23.9158,"low":23.84349,"close":23.85339,"volume":148.50999450683594},{"timestamp":1742399820000,"open":23.85376,"high":23.87301,"low":23.83668,"close":23.87301,"volume":135.50999450683594},{"timestamp":1742399880000,"open":23.87224,"high":23.87685,"low":23.83676,"close":23.86392,"volume":61.06999969482422},{"timestamp":1742399940000,"open":23.8483,"high":23.86513,"low":23.84681,"close":23.85573,"volume":67.86000061035156},{"timestamp":1742400000000,"open":23.85723,"high":23.8576,"low":23.8508,"close":23.85408,"volume":191.19000244140625},{"timestamp":1742400060000,"open":23.85446,"high":23.85783,"low":23.84973,"close":23.8528,"volume":98.52999877929688},{"timestamp":1742400120000,"open":23.85354,"high":23.85431,"low":23.84647,"close":23.85369,"volume":96.66999816894531},{"timestamp":1742400180000,"open":23.8532,"high":23.8551,"low":23.84699,"close":23.85076,"volume":55.25},{"timestamp":1742400240000,"open":23.84964,"high":23.85343,"low":23.84002,"close":23.85343,"volume":66.47000122070312},{"timestamp":1742400300000,"open":23.85306,"high":23.85695,"low":23.84499,"close":23.84778,"volume":115.4000015258789},{"timestamp":1742400360000,"open":23.8556,"high":23.86951,"low":23.8467,"close":23.85948,"volume":54.9900016784668},{"timestamp":1742400420000,"open":23.86061,"high":23.87145,"low":23.85876,"close":23.87068,"volume":72.91999816894531},{"timestamp":1742400480000,"open":23.87068,"high":23.87635,"low":23.87031,"close":23.87582,"volume":85.83000183105469},{"timestamp":1742400540000,"open":23.87621,"high":23.8839,"low":23.87281,"close":23.88199,"volume":90.12000274658203},{"timestamp":1742400600000,"open":23.88312,"high":23.88569,"low":23.88055,"close":23.88419,"volume":137.57000732421875},{"timestamp":1742400660000,"open":23.88454,"high":23.88567,"low":23.8758,"close":23.8799,"volume":33},{"timestamp":1742400720000,"open":23.87769,"high":23.8799,"low":23.87589,"close":23.87776,"volume":46.0099983215332},{"timestamp":1742400780000,"open":23.87815,"high":23.87939,"low":23.87626,"close":23.87826,"volume":36.58000183105469},{"timestamp":1742400840000,"open":23.87713,"high":23.88066,"low":23.87515,"close":23.87542,"volume":85.70999908447266},{"timestamp":1742400900000,"open":23.87573,"high":23.87882,"low":23.87395,"close":23.87882,"volume":93.12999725341797},{"timestamp":1742400960000,"open":23.87919,"high":23.87919,"low":23.85854,"close":23.86004,"volume":33.90999984741211},{"timestamp":1742401020000,"open":23.85966,"high":23.86314,"low":23.85576,"close":23.85613,"volume":44.13999938964844},{"timestamp":1742401080000,"open":23.85576,"high":23.86012,"low":23.8535,"close":23.86012,"volume":27.139999389648438},{"timestamp":1742401140000,"open":23.85974,"high":23.86276,"low":23.85974,"close":23.86163,"volume":18.260000228881836},{"timestamp":1742401200000,"open":23.862,"high":23.86201,"low":23.85937,"close":23.86077,"volume":29.459999084472656},{"timestamp":1742401260000,"open":23.8604,"high":23.8628,"low":23.85851,"close":23.86205,"volume":32.959999084472656},{"timestamp":1742401320000,"open":23.86279,"high":23.86544,"low":23.86243,"close":23.86488,"volume":41.06999969482422},{"timestamp":1742401380000,"open":23.86337,"high":23.86412,"low":23.86135,"close":23.86286,"volume":31.489999771118164},{"timestamp":1742401440000,"open":23.86323,"high":23.86323,"low":23.85879,"close":23.86257,"volume":26.780000686645508},{"timestamp":1742401500000,"open":23.8622,"high":23.8622,"low":23.85794,"close":23.85833,"volume":17.690000534057617},{"timestamp":1742401560000,"open":23.85757,"high":23.85995,"low":23.85326,"close":23.85843,"volume":52.130001068115234},{"timestamp":1742401620000,"open":23.85919,"high":23.86197,"low":23.85843,"close":23.86159,"volume":45.119998931884766},{"timestamp":1742401680000,"open":23.86234,"high":23.86484,"low":23.85798,"close":23.85952,"volume":69.23999786376953},{"timestamp":1742401740000,"open":23.85773,"high":23.8628,"low":23.85698,"close":23.86091,"volume":45.099998474121094},{"timestamp":1742401800000,"open":23.8594,"high":23.8594,"low":23.84794,"close":23.85109,"volume":183.75},{"timestamp":1742401860000,"open":23.85147,"high":23.85184,"low":23.84862,"close":23.84862,"volume":93.5999984741211},{"timestamp":1742401920000,"open":23.84811,"high":23.84836,"low":23.84383,"close":23.84383,"volume":130.89999389648438},{"timestamp":1742401980000,"open":23.84421,"high":23.84733,"low":23.84032,"close":23.84649,"volume":148.5},{"timestamp":1742402040000,"open":23.84782,"high":23.84782,"low":23.84153,"close":23.84655,"volume":143.83999633789062},{"timestamp":1742402100000,"open":23.84618,"high":23.85104,"low":23.84618,"close":23.85028,"volume":160.83999633789062},{"timestamp":1742402160000,"open":23.85066,"high":23.85142,"low":23.8469,"close":23.8469,"volume":110.94000244140625},{"timestamp":1742402220000,"open":23.84765,"high":23.84952,"low":23.84689,"close":23.84952,"volume":78.86000061035156},{"timestamp":1742402280000,"open":23.84877,"high":23.85065,"low":23.84877,"close":23.8499,"volume":116.16999816894531},{"timestamp":1742402340000,"open":23.85029,"high":23.85247,"low":23.84952,"close":23.84952,"volume":101.87999725341797},{"timestamp":1742402400000,"open":23.85027,"high":23.85027,"low":23.84839,"close":23.84951,"volume":65.94999694824219},{"timestamp":1742402460000,"open":23.84915,"high":23.866,"low":23.84915,"close":23.866,"volume":105.79000091552734},{"timestamp":1742402520000,"open":23.86639,"high":23.86797,"low":23.86483,"close":23.86483,"volume":155.8000030517578},{"timestamp":1742402580000,"open":23.86484,"high":23.8691,"low":23.86409,"close":23.8691,"volume":105.58999633789062},{"timestamp":1742402640000,"open":23.86872,"high":23.88403,"low":23.86689,"close":23.88403,"volume":109.94999694824219},{"timestamp":1742402700000,"open":23.88478,"high":23.88906,"low":23.88478,"close":23.88792,"volume":119.83999633789062},{"timestamp":1742402760000,"open":23.88831,"high":23.88831,"low":23.88755,"close":23.88793,"volume":25.579999923706055},{"timestamp":1742402820000,"open":23.88641,"high":23.88815,"low":23.88567,"close":23.88663,"volume":94.72000122070312},{"timestamp":1742402880000,"open":23.88702,"high":23.88702,"low":23.88513,"close":23.88627,"volume":68.7300033569336},{"timestamp":1742402940000,"open":23.88588,"high":23.88626,"low":23.87676,"close":23.87751,"volume":197.91000366210938},{"timestamp":1742403000000,"open":23.87713,"high":23.88282,"low":23.87607,"close":23.87607,"volume":134.47000122070312},{"timestamp":1742403060000,"open":23.87457,"high":23.91777,"low":23.87457,"close":23.91402,"volume":169.49000549316406},{"timestamp":1742403120000,"open":23.91402,"high":23.91512,"low":23.87822,"close":23.87822,"volume":139.47000122070312},{"timestamp":1742403180000,"open":23.87748,"high":23.88087,"low":23.87747,"close":23.88087,"volume":89.80999755859375},{"timestamp":1742403240000,"open":23.87973,"high":23.882,"low":23.87973,"close":23.88163,"volume":84.06999969482422},{"timestamp":1742403300000,"open":23.88162,"high":23.88199,"low":23.8786,"close":23.87899,"volume":117.79000091552734},{"timestamp":1742403360000,"open":23.87936,"high":23.88012,"low":23.87155,"close":23.87156,"volume":59.810001373291016},{"timestamp":1742403420000,"open":23.87193,"high":23.90476,"low":23.82991,"close":23.82991,"volume":128.5800018310547},{"timestamp":1742403480000,"open":23.83028,"high":23.85125,"low":23.83028,"close":23.85072,"volume":167.47999572753906},{"timestamp":1742403540000,"open":23.85072,"high":23.85111,"low":23.84885,"close":23.84959,"volume":74.41000366210938},{"timestamp":1742403600000,"open":23.84923,"high":23.84997,"low":23.84658,"close":23.84697,"volume":107.87999725341797},{"timestamp":1742403660000,"open":23.84658,"high":24.01094,"low":23.80676,"close":23.99131,"volume":234.92999267578125},{"timestamp":1742403720000,"open":23.99122,"high":23.99188,"low":23.98227,"close":23.98277,"volume":392.9200134277344},{"timestamp":1742403780000,"open":23.98247,"high":23.98327,"low":23.9812,"close":23.98158,"volume":363.6600036621094},{"timestamp":1742403840000,"open":23.98151,"high":23.98259,"low":23.9806,"close":23.98254,"volume":267.5199890136719},{"timestamp":1742403900000,"open":23.98252,"high":23.9838,"low":23.98138,"close":23.98138,"volume":309.32000732421875},{"timestamp":1742403960000,"open":23.98119,"high":23.98181,"low":23.98052,"close":23.98123,"volume":334.3999938964844},{"timestamp":1742404020000,"open":23.98129,"high":23.98161,"low":23.97602,"close":23.97602,"volume":326.0400085449219},{"timestamp":1742404080000,"open":23.97603,"high":23.97603,"low":23.94039,"close":23.94067,"volume":359.4800109863281},{"timestamp":1742404140000,"open":23.94081,"high":23.95335,"low":23.84938,"close":23.94162,"volume":346.5400085449219},{"timestamp":1742404200000,"open":23.94163,"high":23.98229,"low":23.82597,"close":23.94143,"volume":296.7200012207031},{"timestamp":1742404260000,"open":23.94136,"high":23.98251,"low":23.80405,"close":23.94122,"volume":343.1199951171875},{"timestamp":1742404320000,"open":23.94107,"high":23.94469,"low":23.94026,"close":23.94344,"volume":384.55999755859375},{"timestamp":1742404380000,"open":23.94347,"high":23.94375,"low":23.8614,"close":23.90739,"volume":246.75},{"timestamp":1742404440000,"open":23.90624,"high":23.90849,"low":23.9036,"close":23.90849,"volume":52.4900016784668},{"timestamp":1742404500000,"open":23.90772,"high":23.9119,"low":23.90696,"close":23.91076,"volume":37.220001220703125},{"timestamp":1742404560000,"open":23.91,"high":24.0206,"low":23.90971,"close":23.93058,"volume":402.7699890136719},{"timestamp":1742404620000,"open":23.93024,"high":23.93175,"low":23.92494,"close":23.92495,"volume":52.63999938964844},{"timestamp":1742404680000,"open":23.92533,"high":23.92721,"low":23.92344,"close":23.92419,"volume":57.349998474121094},{"timestamp":1742404740000,"open":23.92495,"high":23.935,"low":23.92494,"close":23.93425,"volume":53.56999969482422},{"timestamp":1742404800000,"open":23.93348,"high":23.94306,"low":23.91809,"close":23.94306,"volume":31.229999542236328},{"timestamp":1742404860000,"open":23.94344,"high":23.9442,"low":23.91718,"close":23.9275,"volume":83.13999938964844},{"timestamp":1742404920000,"open":23.92825,"high":23.92863,"low":23.89833,"close":23.90122,"volume":60.849998474121094},{"timestamp":1742404980000,"open":23.90159,"high":23.90159,"low":23.90045,"close":23.90045,"volume":78.12999725341797},{"timestamp":1742405040000,"open":23.8997,"high":23.95482,"low":23.89397,"close":23.94612,"volume":92.0999984741211},{"timestamp":1742405100000,"open":23.89838,"high":23.94605,"low":23.89768,"close":23.89768,"volume":143.3699951171875},{"timestamp":1742405160000,"open":23.89769,"high":23.94468,"low":23.89542,"close":23.94091,"volume":110.08999633789062},{"timestamp":1742405220000,"open":23.94064,"high":23.94064,"low":23.93435,"close":23.93615,"volume":79.36000061035156},{"timestamp":1742405280000,"open":23.93642,"high":23.9377,"low":23.93573,"close":23.93769,"volume":71.76000213623047},{"timestamp":1742405340000,"open":23.93812,"high":23.95573,"low":23.89083,"close":23.89967,"volume":93.2300033569336},{"timestamp":1742405400000,"open":23.89908,"high":23.97039,"low":23.80326,"close":23.89616,"volume":140.55999755859375},{"timestamp":1742405460000,"open":23.89578,"high":23.94616,"low":23.88767,"close":23.8888,"volume":189.57000732421875},{"timestamp":1742405520000,"open":23.88766,"high":23.94055,"low":23.88766,"close":23.93836,"volume":192.47000122070312},{"timestamp":1742405580000,"open":23.93836,"high":23.94298,"low":23.93807,"close":23.94202,"volume":145.8699951171875},{"timestamp":1742405640000,"open":23.94187,"high":23.94262,"low":23.94011,"close":23.94053,"volume":129.27000427246094},{"timestamp":1742405700000,"open":23.94067,"high":23.9427,"low":23.94067,"close":23.94219,"volume":147.33999633789062},{"timestamp":1742405760000,"open":23.94205,"high":23.94324,"low":23.89111,"close":23.94282,"volume":154.07000732421875},{"timestamp":1742405820000,"open":23.94281,"high":23.94542,"low":23.92549,"close":23.93871,"volume":19.18000030517578},{"timestamp":1742405880000,"open":23.93704,"high":23.94211,"low":23.92751,"close":23.93907,"volume":6.699999809265137},{"timestamp":1742405940000,"open":23.93908,"high":24.01805,"low":23.92004,"close":23.93621,"volume":137.66000366210938},{"timestamp":1742406000000,"open":23.93544,"high":23.93621,"low":23.93415,"close":23.9353,"volume":45.88999938964844},{"timestamp":1742406060000,"open":23.93454,"high":23.94502,"low":23.93454,"close":23.94464,"volume":46.5},{"timestamp":1742406120000,"open":23.94426,"high":23.95585,"low":23.93975,"close":23.94127,"volume":78.83999633789062},{"timestamp":1742406180000,"open":23.94127,"high":23.95295,"low":23.94126,"close":23.95212,"volume":105.44000244140625},{"timestamp":1742406240000,"open":23.9525,"high":23.95668,"low":23.95003,"close":23.95155,"volume":135.91000366210938},{"timestamp":1742406300000,"open":23.95118,"high":23.95307,"low":23.94889,"close":23.95307,"volume":68.16000366210938},{"timestamp":1742406360000,"open":23.95345,"high":23.95771,"low":23.95155,"close":23.95629,"volume":140.67999267578125},{"timestamp":1742406420000,"open":23.95553,"high":23.95705,"low":23.95374,"close":23.95502,"volume":125.58999633789062},{"timestamp":1742406480000,"open":23.95465,"high":23.96984,"low":23.88894,"close":23.94145,"volume":365.4100036621094},{"timestamp":1742406540000,"open":23.94332,"high":23.99348,"low":23.85106,"close":23.94532,"volume":526.3699951171875},{"timestamp":1742406600000,"open":23.94493,"high":23.94873,"low":23.9301,"close":23.93393,"volume":17.06999969482422},{"timestamp":1742406660000,"open":23.9347,"high":23.951,"low":23.9347,"close":23.95062,"volume":79.30000305175781},{"timestamp":1742406720000,"open":23.95063,"high":23.95176,"low":23.94463,"close":23.94578,"volume":236.27000427246094},{"timestamp":1742406780000,"open":23.94614,"high":23.94997,"low":23.94578,"close":23.9496,"volume":266.4100036621094},{"timestamp":1742406840000,"open":23.94998,"high":23.95894,"low":23.94959,"close":23.95438,"volume":80.87999725341797},{"timestamp":1742406900000,"open":23.95476,"high":23.96341,"low":23.81967,"close":23.81967,"volume":530.25},{"timestamp":1742406960000,"open":23.82043,"high":23.88728,"low":23.81882,"close":23.8869,"volume":176.2899932861328},{"timestamp":1742407020000,"open":23.88729,"high":23.88841,"low":23.82415,"close":23.82476,"volume":64.81999969482422},{"timestamp":1742407080000,"open":23.82552,"high":23.92727,"low":23.81395,"close":23.88367,"volume":463.8900146484375},{"timestamp":1742407140000,"open":23.88405,"high":23.88405,"low":23.81839,"close":23.81839,"volume":138.92999267578125},{"timestamp":1742407200000,"open":23.8116,"high":23.87823,"low":23.79231,"close":23.87823,"volume":214.27999877929688},{"timestamp":1742407260000,"open":23.87522,"high":24.00119,"low":23.85871,"close":23.86022,"volume":104.2300033569336},{"timestamp":1742407320000,"open":23.86059,"high":24.01724,"low":23.84856,"close":24.00966,"volume":145.00999450683594},{"timestamp":1742407380000,"open":24.0108,"high":24.02521,"low":24.0057,"close":24.00603,"volume":241.88999938964844},{"timestamp":1742407440000,"open":24.00793,"high":24.02035,"low":23.98235,"close":24.0093,"volume":219.02000427246094},{"timestamp":1742407500000,"open":24.00907,"high":24.00907,"low":23.99558,"close":24.00126,"volume":296.8299865722656},{"timestamp":1742407560000,"open":24.00127,"high":24.00833,"low":23.99257,"close":23.99257,"volume":547.4600219726562},{"timestamp":1742407620000,"open":23.9918,"high":24.00586,"low":23.9918,"close":24.00297,"volume":728.989990234375},{"timestamp":1742407680000,"open":24.00637,"high":24.01509,"low":24.00306,"close":24.01261,"volume":393.4800109863281},{"timestamp":1742407740000,"open":24.01185,"high":24.02019,"low":24.01072,"close":24.01792,"volume":251.49000549316406},{"timestamp":1742407800000,"open":24.01753,"high":24.02564,"low":24.01753,"close":24.02488,"volume":181.66000366210938},{"timestamp":1742407860000,"open":24.02602,"high":24.03399,"low":24.02527,"close":24.02603,"volume":82.30000305175781},{"timestamp":1742407920000,"open":24.02603,"high":24.02716,"low":24.01232,"close":24.01758,"volume":182.83999633789062},{"timestamp":1742407980000,"open":24.01721,"high":24.0237,"low":24.00804,"close":24.01238,"volume":312.1300048828125},{"timestamp":1742408040000,"open":24.01238,"high":24.01504,"low":23.99669,"close":24.00104,"volume":343.69000244140625},{"timestamp":1742408100000,"open":24.00143,"high":24.01346,"low":24.00143,"close":24.00559,"volume":259.32000732421875},{"timestamp":1742408160000,"open":24.00597,"high":24.02755,"low":24.0056,"close":24.01005,"volume":130.1999969482422},{"timestamp":1742408220000,"open":24.00967,"high":24.01157,"low":24.00232,"close":24.00458,"volume":153.02000427246094},{"timestamp":1742408280000,"open":24.00535,"high":24.02268,"low":24.00194,"close":24.02231,"volume":190.10000610351562},{"timestamp":1742408340000,"open":24.02117,"high":24.02458,"low":24.01291,"close":24.01291,"volume":130.64999389648438},{"timestamp":1742408400000,"open":24.01215,"high":24.0167,"low":23.97289,"close":23.98939,"volume":160.63999938964844},{"timestamp":1742408460000,"open":23.98902,"high":24.02687,"low":23.98637,"close":24.02632,"volume":172},{"timestamp":1742408520000,"open":24.02632,"high":24.02821,"low":23.85254,"close":23.86796,"volume":228.8300018310547},{"timestamp":1742408580000,"open":23.86758,"high":23.87588,"low":23.86758,"close":23.87588,"volume":238.94000244140625},{"timestamp":1742408640000,"open":23.87366,"high":24.00255,"low":23.87153,"close":24.00254,"volume":256.3399963378906},{"timestamp":1742408700000,"open":24.00782,"high":24.00934,"low":23.87229,"close":23.98314,"volume":205.33999633789062},{"timestamp":1742408760000,"open":23.98239,"high":24.00819,"low":23.9805,"close":24.0063,"volume":118.36000061035156},{"timestamp":1742408820000,"open":24.00516,"high":24.00639,"low":23.9961,"close":23.998,"volume":164.02999877929688},{"timestamp":1742408880000,"open":23.99799,"high":24.00336,"low":23.99317,"close":23.99918,"volume":130},{"timestamp":1742408940000,"open":23.99957,"high":24.00222,"low":23.99301,"close":23.99301,"volume":130.97000122070312},{"timestamp":1742409000000,"open":23.99302,"high":24.01371,"low":23.99075,"close":24.00689,"volume":132.50999450683594},{"timestamp":1742409060000,"open":24.0065,"high":24.05498,"low":23.9898,"close":24.01231,"volume":139.52000427246094},{"timestamp":1742409120000,"open":24.01231,"high":24.07118,"low":24.01041,"close":24.07118,"volume":213.7100067138672},{"timestamp":1742409180000,"open":24.06402,"high":24.06668,"low":24.02693,"close":24.05284,"volume":87.27999877929688},{"timestamp":1742409240000,"open":24.05283,"high":24.06319,"low":24.04943,"close":24.06319,"volume":148.97000122070312},{"timestamp":1742409300000,"open":24.06357,"high":24.08548,"low":24.0556,"close":24.08357,"volume":96.66000366210938},{"timestamp":1742409360000,"open":24.08993,"high":24.10168,"low":24.05685,"close":24.05685,"volume":107.58000183105469},{"timestamp":1742409420000,"open":24.05914,"high":24.07419,"low":24.03287,"close":24.07229,"volume":219.36000061035156},{"timestamp":1742409480000,"open":24.07114,"high":24.07114,"low":24.02556,"close":24.02556,"volume":172.97000122070312},{"timestamp":1742409540000,"open":24.04108,"high":24.05347,"low":24.03829,"close":24.05346,"volume":155.97000122070312},{"timestamp":1742409600000,"open":24.05878,"high":24.06102,"low":24.04127,"close":24.04138,"volume":203.6199951171875},{"timestamp":1742409660000,"open":24.04252,"high":24.07964,"low":24.04252,"close":24.04585,"volume":158.7899932861328},{"timestamp":1742409720000,"open":24.04699,"high":24.08539,"low":24.04245,"close":24.08501,"volume":98.66999816894531},{"timestamp":1742409780000,"open":24.0869,"high":24.10364,"low":24.08424,"close":24.10288,"volume":171.77999877929688},{"timestamp":1742409840000,"open":24.09948,"high":24.10353,"low":24.08957,"close":24.09717,"volume":185.4499969482422},{"timestamp":1742409900000,"open":24.09907,"high":24.11845,"low":24.09254,"close":24.10366,"volume":150.17999267578125},{"timestamp":1742409960000,"open":24.09443,"high":24.1007,"low":24.09026,"close":24.09237,"volume":108.7300033569336},{"timestamp":1742410020000,"open":24.09311,"high":24.09349,"low":24.07387,"close":24.08221,"volume":216.22999572753906},{"timestamp":1742410080000,"open":24.08297,"high":24.08489,"low":24.07762,"close":24.07762,"volume":241.6300048828125},{"timestamp":1742410140000,"open":24.07914,"high":24.08406,"low":24.06934,"close":24.07887,"volume":243.0500030517578},{"timestamp":1742410200000,"open":24.07925,"high":24.08532,"low":24.07811,"close":24.07886,"volume":307.4700012207031},{"timestamp":1742410260000,"open":24.07849,"high":24.07849,"low":24.00268,"close":24.00533,"volume":174.58999633789062},{"timestamp":1742410320000,"open":24.00571,"high":24.01062,"low":23.96599,"close":23.96789,"volume":234.0800018310547},{"timestamp":1742410380000,"open":23.96863,"high":23.9811,"low":23.96863,"close":23.9811,"volume":328.1400146484375},{"timestamp":1742410440000,"open":23.98072,"high":23.98185,"low":23.97506,"close":23.9792,"volume":325.0400085449219},{"timestamp":1742410500000,"open":23.92672,"high":23.97055,"low":23.91994,"close":23.97016,"volume":345.05999755859375},{"timestamp":1742410560000,"open":23.97093,"high":23.97431,"low":23.93359,"close":23.93434,"volume":342.32000732421875},{"timestamp":1742410620000,"open":23.93435,"high":23.94375,"low":23.9336,"close":23.93925,"volume":289.80999755859375},{"timestamp":1742410680000,"open":23.93774,"high":23.94188,"low":23.93622,"close":23.93925,"volume":379.2699890136719},{"timestamp":1742410740000,"open":23.93961,"high":24.12107,"low":23.93283,"close":23.943,"volume":169.19000244140625},{"timestamp":1742410800000,"open":23.94112,"high":24.0925,"low":23.93773,"close":24.09174,"volume":256.9700012207031},{"timestamp":1742410860000,"open":24.09211,"high":24.09477,"low":23.92605,"close":23.9279,"volume":162.00999450683594},{"timestamp":1742410920000,"open":23.92827,"high":23.93702,"low":23.92451,"close":23.93551,"volume":200.4199981689453},{"timestamp":1742410980000,"open":23.93702,"high":23.9389,"low":23.934,"close":23.9389,"volume":284.5},{"timestamp":1742411040000,"open":23.93853,"high":23.9423,"low":23.93589,"close":23.94041,"volume":265.6400146484375},{"timestamp":1742411100000,"open":23.93965,"high":24.00396,"low":23.93589,"close":23.99981,"volume":267.95001220703125},{"timestamp":1742411160000,"open":23.99943,"high":24.0032,"low":23.99791,"close":24.00245,"volume":204.58999633789062},{"timestamp":1742411220000,"open":24.0032,"high":24.01227,"low":24.00207,"close":24.01227,"volume":301.29998779296875},{"timestamp":1742411280000,"open":24.01076,"high":24.02359,"low":24.01038,"close":24.02359,"volume":309.2099914550781},{"timestamp":1742411340000,"open":24.0236,"high":24.02549,"low":24.0183,"close":24.01907,"volume":278.3399963378906},{"timestamp":1742411400000,"open":24.0183,"high":24.027,"low":24.0183,"close":24.02359,"volume":293.2900085449219},{"timestamp":1742411460000,"open":24.02285,"high":24.02322,"low":24.00773,"close":24.00773,"volume":314.79998779296875},{"timestamp":1742411520000,"open":24.00849,"high":24.01378,"low":24.00207,"close":24.00509,"volume":248.88999938964844},{"timestamp":1742411580000,"open":24.00283,"high":24.00321,"low":23.99791,"close":24.00094,"volume":258.32000732421875},{"timestamp":1742411640000,"open":24.00018,"high":24.00699,"low":23.99717,"close":24.00698,"volume":344.3599853515625},{"timestamp":1742411700000,"open":24.01039,"high":24.01266,"low":23.99475,"close":23.99513,"volume":265.1600036621094},{"timestamp":1742411760000,"open":23.99438,"high":23.99627,"low":23.98682,"close":23.98683,"volume":305.3399963378906},{"timestamp":1742411820000,"open":23.98532,"high":23.98608,"low":23.9755,"close":23.97777,"volume":295.95001220703125},{"timestamp":1742411880000,"open":23.97626,"high":23.97814,"low":23.97286,"close":23.97474,"volume":182.2899932861328},{"timestamp":1742411940000,"open":23.97436,"high":23.9755,"low":23.96643,"close":23.96681,"volume":215.55999755859375},{"timestamp":1742412000000,"open":23.96681,"high":23.96984,"low":23.96412,"close":23.96412,"volume":214.36000061035156},{"timestamp":1742412060000,"open":23.96299,"high":23.96299,"low":23.95543,"close":23.96034,"volume":211.58999633789062},{"timestamp":1742412120000,"open":23.95996,"high":23.9681,"low":23.95996,"close":23.96244,"volume":210.67999267578125},{"timestamp":1742412180000,"open":23.96206,"high":23.96244,"low":23.95335,"close":23.95449,"volume":274.4700012207031},{"timestamp":1742412240000,"open":23.95674,"high":24.04174,"low":23.94885,"close":24.04173,"volume":232.9199981689453},{"timestamp":1742412300000,"open":24.04135,"high":24.04326,"low":24.03532,"close":24.03873,"volume":94.83999633789062},{"timestamp":1742412360000,"open":24.03985,"high":24.04061,"low":24.03341,"close":24.03532,"volume":92.05999755859375},{"timestamp":1742412420000,"open":24.03494,"high":24.03759,"low":24.02811,"close":24.03227,"volume":91.94000244140625},{"timestamp":1742412480000,"open":24.03303,"high":24.03682,"low":24.03076,"close":24.03076,"volume":92.58999633789062},{"timestamp":1742412540000,"open":24.03114,"high":24.03266,"low":24.02736,"close":24.03266,"volume":101.20999908447266},{"timestamp":1742412600000,"open":24.03303,"high":24.0391,"low":24.03077,"close":24.0391,"volume":90.36000061035156},{"timestamp":1742412660000,"open":24.03948,"high":24.04326,"low":24.03114,"close":24.03227,"volume":94.0999984741211},{"timestamp":1742412720000,"open":24.03265,"high":24.03796,"low":24.03039,"close":24.03721,"volume":88.7699966430664},{"timestamp":1742412780000,"open":24.03873,"high":24.04857,"low":24.03873,"close":24.04857,"volume":83.7699966430664},{"timestamp":1742412840000,"open":24.04819,"high":24.05161,"low":24.04402,"close":24.04479,"volume":96.5999984741211},{"timestamp":1742412900000,"open":24.04517,"high":24.04705,"low":24.041,"close":24.04478,"volume":93.95999908447266},{"timestamp":1742412960000,"open":24.04592,"high":24.05274,"low":24.04365,"close":24.05236,"volume":91.22000122070312},{"timestamp":1742413020000,"open":24.05312,"high":24.05729,"low":24.05274,"close":24.05538,"volume":77.05000305175781},{"timestamp":1742413080000,"open":24.05615,"high":24.06258,"low":24.05464,"close":24.05994,"volume":76.63999938964844},{"timestamp":1742413140000,"open":24.05918,"high":24.05956,"low":23.97037,"close":23.9798,"volume":131.07000732421875},{"timestamp":1742413200000,"open":23.98019,"high":23.9817,"low":23.97491,"close":23.98131,"volume":101.58000183105469},{"timestamp":1742413260000,"open":23.98169,"high":23.98698,"low":23.98169,"close":23.98509,"volume":112.43000030517578},{"timestamp":1742413320000,"open":23.98509,"high":23.98737,"low":23.98359,"close":23.98509,"volume":98.83000183105469},{"timestamp":1742413380000,"open":23.98548,"high":23.98586,"low":23.98321,"close":23.98321,"volume":115.19999694824219},{"timestamp":1742413440000,"open":23.98321,"high":23.98471,"low":23.97828,"close":23.9832,"volume":59.63999938964844},{"timestamp":1742413500000,"open":23.98206,"high":23.98432,"low":23.98093,"close":23.98245,"volume":58.61000061035156},{"timestamp":1742413560000,"open":23.98131,"high":23.98131,"low":23.97338,"close":23.97338,"volume":65.13999938964844},{"timestamp":1742413620000,"open":23.97301,"high":23.97527,"low":23.96884,"close":23.96999,"volume":56.93000030517578},{"timestamp":1742413680000,"open":23.9715,"high":24.05467,"low":23.96771,"close":24.05467,"volume":64.12999725341797},{"timestamp":1742413740000,"open":24.05468,"high":24.06037,"low":24.0543,"close":24.05961,"volume":87.08999633789062},{"timestamp":1742413800000,"open":24.05998,"high":24.0615,"low":24.05696,"close":24.06112,"volume":86.62999725341797},{"timestamp":1742413860000,"open":24.06111,"high":24.06111,"low":24.05393,"close":24.05884,"volume":168.02999877929688},{"timestamp":1742413920000,"open":24.05961,"high":24.0615,"low":24.05733,"close":24.05922,"volume":159.66000366210938},{"timestamp":1742413980000,"open":24.05885,"high":24.05923,"low":24.0417,"close":24.05804,"volume":69.12999725341797},{"timestamp":1742414040000,"open":24.0569,"high":24.0616,"low":24.05652,"close":24.06047,"volume":88.22000122070312},{"timestamp":1742414100000,"open":24.06009,"high":24.06372,"low":23.98485,"close":23.98637,"volume":77.41999816894531},{"timestamp":1742414160000,"open":23.98599,"high":24.07831,"low":23.98222,"close":24.07831,"volume":61.369998931884766},{"timestamp":1742414220000,"open":24.07793,"high":24.07973,"low":24.07215,"close":24.07404,"volume":54.08000183105469},{"timestamp":1742414280000,"open":24.07441,"high":24.08976,"low":24.07291,"close":24.0837,"volume":44.88999938964844},{"timestamp":1742414340000,"open":24.08429,"high":24.08954,"low":24.05787,"close":24.06441,"volume":108.13999938964844},{"timestamp":1742414400000,"open":24.06957,"high":24.11294,"low":24.05291,"close":24.08464,"volume":92.48999786376953},{"timestamp":1742414460000,"open":24.10762,"high":24.11358,"low":24.07237,"close":24.07696,"volume":80.68000030517578},{"timestamp":1742414520000,"open":24.07659,"high":24.11098,"low":24.06462,"close":24.07154,"volume":86.7699966430664},{"timestamp":1742414580000,"open":24.07881,"high":24.07885,"low":24.07767,"close":24.07847,"volume":48.04999923706055},{"timestamp":1742414640000,"open":24.07656,"high":24.07733,"low":24.07429,"close":24.07429,"volume":32.7599983215332},{"timestamp":1742414700000,"open":24.07353,"high":24.07392,"low":24.07125,"close":24.07202,"volume":61.560001373291016},{"timestamp":1742414760000,"open":24.07163,"high":24.07202,"low":24.07163,"close":24.07163,"volume":35.310001373291016},{"timestamp":1742414820000,"open":24.07202,"high":24.07506,"low":24.07202,"close":24.07467,"volume":25.440000534057617},{"timestamp":1742414880000,"open":24.07315,"high":24.07353,"low":24.06937,"close":24.07164,"volume":62.09000015258789},{"timestamp":1742414940000,"open":24.07126,"high":24.0724,"low":24.07088,"close":24.07126,"volume":54},{"timestamp":1742415000000,"open":24.0724,"high":24.07392,"low":24.07201,"close":24.07239,"volume":47.810001373291016},{"timestamp":1742415060000,"open":24.07354,"high":24.08001,"low":24.07315,"close":24.08001,"volume":58.709999084472656},{"timestamp":1742415120000,"open":24.07962,"high":24.08342,"low":24.07848,"close":24.08342,"volume":37.0099983215332},{"timestamp":1742415180000,"open":24.0838,"high":24.08644,"low":24.08342,"close":24.08494,"volume":51.290000915527344},{"timestamp":1742415240000,"open":24.07788,"high":24.10396,"low":24.07788,"close":24.09937,"volume":154.3800048828125},{"timestamp":1742415300000,"open":24.09967,"high":24.10414,"low":24.09478,"close":24.09939,"volume":82.04000091552734},{"timestamp":1742415360000,"open":24.09825,"high":24.11395,"low":24.08942,"close":24.09255,"volume":83.76000213623047},{"timestamp":1742415420000,"open":24.09265,"high":24.09383,"low":24.09192,"close":24.09193,"volume":79.83000183105469},{"timestamp":1742415480000,"open":24.09308,"high":24.09544,"low":24.08444,"close":24.08482,"volume":163.44000244140625},{"timestamp":1742415540000,"open":24.08595,"high":24.09483,"low":24.08482,"close":24.08858,"volume":162.9600067138672},{"timestamp":1742415600000,"open":24.09375,"high":24.10101,"low":24.08738,"close":24.09243,"volume":113.7699966430664},{"timestamp":1742415660000,"open":24.09261,"high":24.09261,"low":24.0796,"close":24.0796,"volume":59.56999969482422},{"timestamp":1742415720000,"open":24.08462,"high":24.085,"low":24.0796,"close":24.08046,"volume":136.8000030517578},{"timestamp":1742415780000,"open":24.07554,"high":24.07919,"low":24.07439,"close":24.07478,"volume":102.80000305175781},{"timestamp":1742415840000,"open":24.07439,"high":24.07553,"low":24.07439,"close":24.07553,"volume":29.040000915527344},{"timestamp":1742415900000,"open":24.07742,"high":24.07818,"low":24.07742,"close":24.07743,"volume":76.61000061035156},{"timestamp":1742415960000,"open":24.07818,"high":24.07818,"low":23.97634,"close":23.98341,"volume":40.79999923706055},{"timestamp":1742416020000,"open":23.98378,"high":23.99015,"low":23.92028,"close":23.92701,"volume":62.45000076293945},{"timestamp":1742416080000,"open":23.92664,"high":23.92777,"low":23.92589,"close":23.92777,"volume":50.43000030517578},{"timestamp":1742416140000,"open":23.92777,"high":23.92777,"low":23.92399,"close":23.92438,"volume":135},{"timestamp":1742416200000,"open":23.924,"high":23.92476,"low":23.92363,"close":23.92437,"volume":148.0800018310547},{"timestamp":1742416260000,"open":23.92476,"high":23.98557,"low":23.92188,"close":23.98557,"volume":103.48999786376953},{"timestamp":1742416320000,"open":23.98557,"high":23.9886,"low":23.92624,"close":23.98823,"volume":37.970001220703125},{"timestamp":1742416380000,"open":23.99011,"high":23.99238,"low":23.9356,"close":23.93683,"volume":37.279998779296875},{"timestamp":1742416440000,"open":23.93645,"high":23.99312,"low":23.93645,"close":23.99238,"volume":27.360000610351562},{"timestamp":1742416500000,"open":23.99237,"high":23.99616,"low":23.99237,"close":23.9954,"volume":27.239999771118164},{"timestamp":1742416560000,"open":23.99502,"high":23.99804,"low":23.99501,"close":23.9954,"volume":36.119998931884766},{"timestamp":1742416620000,"open":23.99502,"high":23.99653,"low":23.94023,"close":23.99616,"volume":39.38999938964844},{"timestamp":1742416680000,"open":23.99652,"high":23.99652,"low":23.99652,"close":23.99652,"volume":0.11999999731779099},{"timestamp":1742416740000,"open":23.99615,"high":23.99728,"low":23.99615,"close":23.9969,"volume":7.199999809265137},{"timestamp":1742416800000,"open":23.99577,"high":23.99691,"low":23.99577,"close":23.99578,"volume":28.010000228881836},{"timestamp":1742416860000,"open":24.0018,"high":24.00687,"low":24.0018,"close":24.00687,"volume":40.40999984741211},{"timestamp":1742416920000,"open":24.00838,"high":24.00914,"low":24.008,"close":24.00877,"volume":19.799999237060547},{"timestamp":1742416980000,"open":24.00801,"high":24.01179,"low":23.96697,"close":23.96897,"volume":73.37000274658203},{"timestamp":1742417040000,"open":23.97045,"high":24.01216,"low":23.96927,"close":23.98053,"volume":80.69000244140625},{"timestamp":1742417100000,"open":23.9807,"high":24.01141,"low":23.9807,"close":24.01141,"volume":27.989999771118164},{"timestamp":1742417160000,"open":24.01141,"high":24.01481,"low":23.96375,"close":23.96527,"volume":96.5199966430664},{"timestamp":1742417220000,"open":23.96489,"high":23.96489,"low":23.95578,"close":23.95578,"volume":12.270000457763672},{"timestamp":1742417280000,"open":23.95767,"high":23.95805,"low":23.95767,"close":23.95767,"volume":105.5999984741211},{"timestamp":1742417340000,"open":23.95805,"high":23.96677,"low":23.9573,"close":23.96489,"volume":170.16000366210938},{"timestamp":1742417400000,"open":23.96451,"high":23.96454,"low":23.96224,"close":23.96414,"volume":201.72000122070312},{"timestamp":1742417460000,"open":23.96602,"high":23.97494,"low":23.93403,"close":23.94226,"volume":171.38999938964844},{"timestamp":1742417520000,"open":23.94222,"high":23.94298,"low":23.94034,"close":23.9426,"volume":106.01000213623047},{"timestamp":1742417580000,"open":23.93919,"high":23.94439,"low":23.89381,"close":23.89796,"volume":32.0099983215332},{"timestamp":1742417640000,"open":23.89833,"high":23.89991,"low":23.89372,"close":23.8942,"volume":59.720001220703125},{"timestamp":1742417700000,"open":23.89893,"high":23.89968,"low":23.89629,"close":23.89629,"volume":63.060001373291016},{"timestamp":1742417760000,"open":23.89666,"high":23.90097,"low":23.87808,"close":23.8826,"volume":223.89999389648438},{"timestamp":1742417820000,"open":23.8826,"high":23.95694,"low":23.88185,"close":23.94131,"volume":205.97999572753906},{"timestamp":1742417880000,"open":23.94169,"high":23.95882,"low":23.94094,"close":23.95882,"volume":90.0199966430664},{"timestamp":1742417940000,"open":23.95845,"high":23.95845,"low":23.95845,"close":23.95845,"volume":2.690000057220459},{"timestamp":1742418000000,"open":24.04825,"high":24.05856,"low":24.04635,"close":24.05856,"volume":2.0399999618530273},{"timestamp":1742418060000,"open":24.01621,"high":24.01621,"low":24.01621,"close":24.01621,"volume":0.11999999731779099},{"timestamp":1742418240000,"open":23.91853,"high":23.91853,"low":23.91702,"close":23.91853,"volume":14.520000457763672},{"timestamp":1742418300000,"open":23.9359,"high":23.93778,"low":23.93062,"close":23.93062,"volume":12.84000015258789},{"timestamp":1742418360000,"open":23.93477,"high":23.94444,"low":23.87521,"close":23.94255,"volume":11.140000343322754},{"timestamp":1742418420000,"open":23.8737,"high":23.94255,"low":23.8737,"close":23.94255,"volume":1.7799999713897705},{"timestamp":1742418540000,"open":23.94438,"high":23.94438,"low":23.94287,"close":23.94437,"volume":7.199999809265137},{"timestamp":1742418600000,"open":23.94324,"high":24.12767,"low":23.92972,"close":24.04594,"volume":31.3700008392334},{"timestamp":1742418660000,"open":24.04305,"high":24.08775,"low":24.04305,"close":24.08775,"volume":16.59000015258789},{"timestamp":1742418720000,"open":24.10971,"high":24.10971,"low":24.10667,"close":24.10667,"volume":13.010000228881836},{"timestamp":1742418780000,"open":24.10667,"high":24.10667,"low":24.10667,"close":24.10667,"volume":6},{"timestamp":1742418900000,"open":24.10705,"high":24.13593,"low":24.09069,"close":24.13593,"volume":14.40999984741211},{"timestamp":1742418960000,"open":24.13617,"high":24.13778,"low":24.13617,"close":24.13778,"volume":6.230000019073486},{"timestamp":1742419020000,"open":24.13798,"high":24.13886,"low":24.13798,"close":24.13886,"volume":5.340000152587891},{"timestamp":1742419080000,"open":24.13902,"high":24.13965,"low":24.13902,"close":24.13965,"volume":6.230000019073486},{"timestamp":1742419140000,"open":24.13976,"high":24.14357,"low":24.13976,"close":24.14329,"volume":19.260000228881836},{"timestamp":1742419200000,"open":24.14337,"high":24.14366,"low":24.10241,"close":24.14068,"volume":12.720000267028809},{"timestamp":1742419260000,"open":24.14073,"high":24.14398,"low":24.0638,"close":24.14366,"volume":35.040000915527344},{"timestamp":1742419320000,"open":24.14442,"high":24.14458,"low":24.07217,"close":24.08844,"volume":19.790000915527344},{"timestamp":1742419380000,"open":24.14125,"high":24.14133,"low":24.08843,"close":24.09381,"volume":6.25},{"timestamp":1742419440000,"open":24.14143,"high":24.1425,"low":24.0938,"close":24.1425,"volume":11.770000457763672},{"timestamp":1742419500000,"open":24.09896,"high":24.14254,"low":24.09896,"close":24.13994,"volume":21.40999984741211},{"timestamp":1742419560000,"open":24.14107,"high":24.1419,"low":24.09745,"close":24.13999,"volume":36.599998474121094},{"timestamp":1742419620000,"open":24.14003,"high":24.1446,"low":24.07226,"close":24.08247,"volume":10.359999656677246},{"timestamp":1742419680000,"open":24.13059,"high":24.13641,"low":24.08556,"close":24.13184,"volume":26.579999923706055},{"timestamp":1742419740000,"open":24.13186,"high":24.13645,"low":24.09345,"close":24.09345,"volume":14.079999923706055},{"timestamp":1742419800000,"open":24.09232,"high":24.1308,"low":24.09231,"close":24.1308,"volume":7.159999847412109},{"timestamp":1742419860000,"open":24.1308,"high":24.1308,"low":24.12319,"close":24.12399,"volume":55.119998931884766},{"timestamp":1742419920000,"open":24.13006,"high":24.13006,"low":24.12399,"close":24.12704,"volume":13.609999656677246},{"timestamp":1742419980000,"open":24.12705,"high":24.13198,"low":24.12629,"close":24.12932,"volume":19.899999618530273},{"timestamp":1742420040000,"open":24.12933,"high":24.13201,"low":24.12933,"close":24.13201,"volume":1.899999976158142},{"timestamp":1742420100000,"open":24.13201,"high":24.13201,"low":24.13201,"close":24.13201,"volume":0.23999999463558197},{"timestamp":1742420160000,"open":24.13201,"high":24.13201,"low":24.13201,"close":24.13201,"volume":0.23999999463558197},{"timestamp":1742420220000,"open":24.11888,"high":24.11888,"low":24.11888,"close":24.11888,"volume":0.11999999731779099},{"timestamp":1742420280000,"open":24.11737,"high":24.11888,"low":24.11737,"close":24.11776,"volume":11.619999885559082},{"timestamp":1742420340000,"open":24.11446,"high":24.13026,"low":24.11446,"close":24.13026,"volume":47.7599983215332},{"timestamp":1742420400000,"open":24.13064,"high":24.13064,"low":24.12836,"close":24.12836,"volume":16.559999465942383},{"timestamp":1742420460000,"open":24.09308,"high":24.10777,"low":24.09308,"close":24.10777,"volume":0.36000001430511475},{"timestamp":1742420520000,"open":24.10777,"high":24.10777,"low":24.10777,"close":24.10777,"volume":0.11999999731779099},{"timestamp":1742420580000,"open":24.10777,"high":24.10778,"low":24.09345,"close":24.09383,"volume":11.520000457763672},{"timestamp":1742420640000,"open":24.09346,"high":24.09346,"low":24.09155,"close":24.09231,"volume":3.700000047683716},{"timestamp":1742420700000,"open":24.09156,"high":24.09457,"low":24.08486,"close":24.09457,"volume":30.520000457763672},{"timestamp":1742420760000,"open":24.0726,"high":24.09445,"low":24.0726,"close":24.07668,"volume":24.40999984741211},{"timestamp":1742420820000,"open":24.07819,"high":24.09738,"low":24.06498,"close":24.09738,"volume":38.7599983215332},{"timestamp":1742420880000,"open":24.10102,"high":24.10627,"low":24.09177,"close":24.10552,"volume":45.2400016784668},{"timestamp":1742420940000,"open":24.10652,"high":24.11534,"low":24.10652,"close":24.11297,"volume":49.18000030517578},{"timestamp":1742421000000,"open":24.11363,"high":24.11463,"low":24.11021,"close":24.11341,"volume":33.77000045776367},{"timestamp":1742421060000,"open":24.11387,"high":24.12375,"low":24.11386,"close":24.12072,"volume":34.18000030517578},{"timestamp":1742421120000,"open":24.12409,"high":24.1381,"low":24.12139,"close":24.1381,"volume":27.479999542236328},{"timestamp":1742421180000,"open":24.14496,"high":24.14496,"low":24.14215,"close":24.14426,"volume":86.76000213623047},{"timestamp":1742421240000,"open":24.14511,"high":24.14511,"low":24.14324,"close":24.144,"volume":56.880001068115234},{"timestamp":1742421300000,"open":24.14405,"high":24.14505,"low":24.14278,"close":24.14435,"volume":34.849998474121094},{"timestamp":1742421360000,"open":24.1444,"high":24.1444,"low":24.14288,"close":24.14425,"volume":27.360000610351562},{"timestamp":1742421420000,"open":24.14427,"high":24.14469,"low":24.14337,"close":24.14423,"volume":69.72000122070312},{"timestamp":1742421480000,"open":24.14425,"high":24.14514,"low":24.14348,"close":24.14514,"volume":74.16000366210938},{"timestamp":1742421540000,"open":24.14516,"high":24.17999,"low":24.14516,"close":24.17732,"volume":45.540000915527344},{"timestamp":1742421600000,"open":24.17541,"high":24.17618,"low":24.1001,"close":24.14063,"volume":69.70999908447266},{"timestamp":1742421660000,"open":24.1084,"high":24.1084,"low":24.09694,"close":24.1046,"volume":26.43000030517578},{"timestamp":1742421840000,"open":23.91762,"high":23.91784,"low":23.91431,"close":23.91513,"volume":56.95000076293945},{"timestamp":1742421900000,"open":23.91436,"high":23.91981,"low":23.91421,"close":23.91926,"volume":95.44999694824219},{"timestamp":1742421960000,"open":23.92834,"high":23.96795,"low":23.92797,"close":23.96795,"volume":74.62000274658203},{"timestamp":1742422020000,"open":23.96756,"high":23.96794,"low":23.96666,"close":23.96666,"volume":57.599998474121094},{"timestamp":1742422080000,"open":23.96778,"high":23.96928,"low":23.91986,"close":23.91987,"volume":50.09000015258789},{"timestamp":1742422140000,"open":23.91986,"high":23.93512,"low":23.91986,"close":23.93512,"volume":41.720001220703125},{"timestamp":1742422200000,"open":23.92671,"high":23.93587,"low":23.92593,"close":23.93436,"volume":58.59000015258789},{"timestamp":1742422260000,"open":23.92556,"high":23.93738,"low":23.9233,"close":23.937,"volume":83.87999725341797},{"timestamp":1742422320000,"open":23.93625,"high":23.98261,"low":23.92743,"close":23.98261,"volume":122.16000366210938},{"timestamp":1742422380000,"open":23.98299,"high":24.04758,"low":23.97178,"close":24.04758,"volume":23.690000534057617},{"timestamp":1742422440000,"open":24.04795,"high":24.04909,"low":24.04758,"close":24.04833,"volume":7.920000076293945},{"timestamp":1742422500000,"open":24.04758,"high":24.07439,"low":24.04758,"close":24.07364,"volume":28.469999313354492},{"timestamp":1742422560000,"open":24.07289,"high":24.07289,"low":24.05811,"close":24.05811,"volume":8.199999809265137},{"timestamp":1742422620000,"open":24.05773,"high":24.10337,"low":24.05773,"close":24.10337,"volume":62.15999984741211},{"timestamp":1742422680000,"open":24.10363,"high":24.10551,"low":24.08038,"close":24.08055,"volume":60.369998931884766},{"timestamp":1742422740000,"open":24.08132,"high":24.10922,"low":24.07956,"close":24.10733,"volume":40.619998931884766},{"timestamp":1742422800000,"open":24.10847,"high":24.11086,"low":24.10589,"close":24.10884,"volume":68.26000213623047},{"timestamp":1742422860000,"open":24.10959,"high":24.10959,"low":24.10809,"close":24.10885,"volume":17.030000686645508},{"timestamp":1742422920000,"open":24.10959,"high":24.1096,"low":24.10884,"close":24.10922,"volume":14.420000076293945},{"timestamp":1742422980000,"open":24.10884,"high":24.13697,"low":24.0945,"close":24.13697,"volume":4.159999847412109},{"timestamp":1742423040000,"open":24.13659,"high":24.13659,"low":24.10717,"close":24.11505,"volume":10.359999656677246},{"timestamp":1742423100000,"open":24.11544,"high":24.13194,"low":24.11505,"close":24.11989,"volume":25.520000457763672},{"timestamp":1742423160000,"open":24.12237,"high":24.12237,"low":24.11974,"close":24.12107,"volume":18.200000762939453},{"timestamp":1742423220000,"open":24.12116,"high":24.12116,"low":24.11648,"close":24.11724,"volume":79.36000061035156},{"timestamp":1742423280000,"open":24.11724,"high":24.11912,"low":24.11647,"close":24.11647,"volume":103.58999633789062},{"timestamp":1742423340000,"open":24.11647,"high":24.11799,"low":24.11571,"close":24.11648,"volume":52.970001220703125},{"timestamp":1742423400000,"open":24.11648,"high":24.11648,"low":24.11078,"close":24.11078,"volume":139.1199951171875},{"timestamp":1742423460000,"open":24.11155,"high":24.12499,"low":24.10845,"close":24.12385,"volume":130.88999938964844},{"timestamp":1742423520000,"open":24.12926,"high":24.13572,"low":24.12777,"close":24.13242,"volume":40.77000045776367},{"timestamp":1742423580000,"open":24.13365,"high":24.14126,"low":24.12989,"close":24.13471,"volume":31.049999237060547},{"timestamp":1742423640000,"open":24.13462,"high":24.14504,"low":24.13189,"close":24.14504,"volume":27.31999969482422},{"timestamp":1742423700000,"open":24.14194,"high":24.14476,"low":24.12682,"close":24.13501,"volume":12.260000228881836},{"timestamp":1742423760000,"open":24.13442,"high":24.13766,"low":24.12837,"close":24.13345,"volume":32.540000915527344},{"timestamp":1742423820000,"open":24.13459,"high":24.13887,"low":24.12549,"close":24.1367,"volume":16.260000228881836},{"timestamp":1742423880000,"open":24.13718,"high":24.13805,"low":24.13184,"close":24.13184,"volume":126.19999694824219},{"timestamp":1742423940000,"open":24.13221,"high":24.14417,"low":24.12896,"close":24.13336,"volume":14.470000267028809},{"timestamp":1742424000000,"open":24.13417,"high":24.13766,"low":24.13131,"close":24.13367,"volume":68.4000015258789},{"timestamp":1742424060000,"open":24.13367,"high":24.14299,"low":24.12393,"close":24.14299,"volume":101.86000061035156},{"timestamp":1742424120000,"open":24.14374,"high":24.14422,"low":24.13801,"close":24.14119,"volume":114.19999694824219},{"timestamp":1742424180000,"open":24.14232,"high":24.14239,"low":24.13091,"close":24.13091,"volume":57.119998931884766},{"timestamp":1742424240000,"open":24.1328,"high":24.1328,"low":24.12977,"close":24.12977,"volume":72},{"timestamp":1742424300000,"open":24.12978,"high":24.13875,"low":24.12978,"close":24.13695,"volume":62.099998474121094},{"timestamp":1742424360000,"open":24.13667,"high":24.14034,"low":24.13487,"close":24.13727,"volume":8.9399995803833},{"timestamp":1742424420000,"open":24.13713,"high":24.14401,"low":24.13584,"close":24.14229,"volume":22.40999984741211},{"timestamp":1742424480000,"open":24.14208,"high":24.15318,"low":24.13922,"close":24.14407,"volume":47.40999984741211},{"timestamp":1742424540000,"open":24.14163,"high":24.14784,"low":24.13945,"close":24.14254,"volume":38.47999954223633},{"timestamp":1742424600000,"open":24.14211,"high":24.1458,"low":24.13224,"close":24.13448,"volume":50.5099983215332},{"timestamp":1742424660000,"open":24.13651,"high":24.13791,"low":24.13054,"close":24.13499,"volume":46.880001068115234},{"timestamp":1742424720000,"open":24.13679,"high":24.15111,"low":24.13163,"close":24.1452,"volume":42.66999816894531},{"timestamp":1742424780000,"open":24.14454,"high":24.14713,"low":24.13386,"close":24.14282,"volume":9.899999618530273},{"timestamp":1742424840000,"open":24.14209,"high":24.15044,"low":24.13218,"close":24.14349,"volume":32.470001220703125},{"timestamp":1742424900000,"open":24.14247,"high":24.14315,"low":24.13228,"close":24.13304,"volume":16.229999542236328},{"timestamp":1742424960000,"open":24.13304,"high":24.14132,"low":24.13266,"close":24.13832,"volume":11.350000381469727},{"timestamp":1742425020000,"open":24.13871,"high":24.13871,"low":24.12517,"close":24.13659,"volume":16.489999771118164},{"timestamp":1742425080000,"open":24.13576,"high":24.13576,"low":24.12922,"close":24.12922,"volume":17.389999389648438},{"timestamp":1742425140000,"open":24.12924,"high":24.12963,"low":24.12697,"close":24.12797,"volume":10.989999771118164},{"timestamp":1742425200000,"open":24.12988,"high":24.13855,"low":24.10619,"close":24.13355,"volume":61.130001068115234},{"timestamp":1742425260000,"open":24.13431,"high":24.13431,"low":24.1232,"close":24.1295,"volume":205.52000427246094},{"timestamp":1742425320000,"open":24.1271,"high":24.13225,"low":24.11985,"close":24.12935,"volume":212.1199951171875},{"timestamp":1742425380000,"open":24.12974,"high":24.13912,"low":24.12974,"close":24.13431,"volume":179.72000122070312},{"timestamp":1742425440000,"open":24.13499,"high":24.13902,"low":24.1348,"close":24.13893,"volume":295.8800048828125},{"timestamp":1742425500000,"open":24.13931,"high":24.14525,"low":24.13931,"close":24.14525,"volume":69.11000061035156},{"timestamp":1742425560000,"open":24.14531,"high":24.14704,"low":24.13908,"close":24.14378,"volume":156.39999389648438},{"timestamp":1742425620000,"open":24.14492,"high":24.14543,"low":23.98585,"close":23.98785,"volume":107.05999755859375},{"timestamp":1742425680000,"open":23.98822,"high":24.00226,"low":23.98822,"close":24.00187,"volume":95.4000015258789},{"timestamp":1742425740000,"open":24.00149,"high":24.00149,"low":23.99,"close":23.99944,"volume":34.72999954223633},{"timestamp":1742425800000,"open":24.00056,"high":24.00433,"low":24.00019,"close":24.00396,"volume":122.5},{"timestamp":1742425860000,"open":24.00358,"high":24.00397,"low":24.00094,"close":24.00094,"volume":173.92999267578125},{"timestamp":1742425920000,"open":24.0017,"high":24.00246,"low":24.00094,"close":24.00246,"volume":126.83999633789062},{"timestamp":1742425980000,"open":24.00245,"high":24.00245,"low":23.9998,"close":24.00019,"volume":105.36000061035156},{"timestamp":1742426040000,"open":24.0017,"high":24.00208,"low":23.99868,"close":24.00018,"volume":93.72000122070312},{"timestamp":1742426100000,"open":24.00095,"high":24.00208,"low":23.9998,"close":24.00056,"volume":134.80999755859375},{"timestamp":1742426160000,"open":24.00094,"high":24.0017,"low":24.00019,"close":24.00019,"volume":133.49000549316406},{"timestamp":1742426220000,"open":23.9998,"high":24.00019,"low":23.99754,"close":23.99754,"volume":153.8699951171875},{"timestamp":1742426280000,"open":23.9983,"high":24.00208,"low":23.99754,"close":23.99829,"volume":122.5199966430664},{"timestamp":1742426340000,"open":23.99944,"high":24.00095,"low":23.99944,"close":24.00057,"volume":96.4800033569336},{"timestamp":1742426400000,"open":24.00132,"high":24.00245,"low":23.99905,"close":23.99943,"volume":96.12000274658203},{"timestamp":1742426460000,"open":23.9998,"high":24.00019,"low":23.99906,"close":24.00018,"volume":106.48999786376953},{"timestamp":1742426520000,"open":24.00056,"high":24.00132,"low":23.99905,"close":24.00132,"volume":124.91999816894531},{"timestamp":1742426580000,"open":24.00132,"high":24.00208,"low":23.99791,"close":23.99867,"volume":163.16000366210938},{"timestamp":1742426640000,"open":23.99791,"high":24.00207,"low":23.99791,"close":24.00169,"volume":115.19999694824219},{"timestamp":1742426700000,"open":24.00208,"high":24.00396,"low":24.0017,"close":24.00245,"volume":136.17999267578125},{"timestamp":1742426760000,"open":24.0032,"high":24.0032,"low":24.00095,"close":24.00169,"volume":48.5099983215332},{"timestamp":1742426820000,"open":24.00057,"high":24.00057,"low":23.99981,"close":24.00056,"volume":56.810001373291016},{"timestamp":1742426880000,"open":24.00208,"high":24.00246,"low":24.00095,"close":24.00169,"volume":65.20999908447266},{"timestamp":1742426940000,"open":24.00132,"high":24.00359,"low":24.00095,"close":24.00359,"volume":172.44000244140625},{"timestamp":1742427000000,"open":24.00246,"high":24.00397,"low":24.00207,"close":24.00207,"volume":124.91999816894531},{"timestamp":1742427060000,"open":24.00207,"high":24.00359,"low":24.0017,"close":24.00283,"volume":96.88999938964844},{"timestamp":1742427120000,"open":24.00019,"high":24.00094,"low":23.99717,"close":23.9983,"volume":134.52000427246094},{"timestamp":1742427180000,"open":23.99755,"high":24.00019,"low":23.99755,"close":24.00019,"volume":124.80000305175781},{"timestamp":1742427240000,"open":24.00132,"high":24.00208,"low":24.00094,"close":24.00132,"volume":157.8000030517578},{"timestamp":1742427300000,"open":24.00094,"high":24.00094,"low":23.99906,"close":23.99906,"volume":101.4000015258789},{"timestamp":1742427360000,"open":23.99943,"high":24.00019,"low":23.99905,"close":24.00018,"volume":127.77999877929688},{"timestamp":1742427420000,"open":24.00131,"high":24.00208,"low":24.00056,"close":24.00132,"volume":125.80999755859375},{"timestamp":1742427480000,"open":24.00132,"high":24.00321,"low":24.00057,"close":24.00208,"volume":135.2899932861328},{"timestamp":1742427540000,"open":24.00207,"high":24.00699,"low":24.00132,"close":24.00548,"volume":160.49000549316406},{"timestamp":1742427600000,"open":24.00472,"high":24.00699,"low":24.00358,"close":24.0066,"volume":89.06999969482422},{"timestamp":1742427660000,"open":24.00735,"high":24.00925,"low":24.00698,"close":24.00812,"volume":170.08999633789062},{"timestamp":1742427720000,"open":24.0085,"high":24.01038,"low":24.00698,"close":24.00887,"volume":156.27000427246094},{"timestamp":1742427780000,"open":24.00962,"high":24.01001,"low":24.00849,"close":24.01001,"volume":112.80000305175781},{"timestamp":1742427840000,"open":24.01152,"high":24.01265,"low":24.01114,"close":24.01188,"volume":76.80000305175781},{"timestamp":1742427900000,"open":24.01227,"high":24.01227,"low":24.01114,"close":24.01188,"volume":96.12000274658203},{"timestamp":1742427960000,"open":24.0134,"high":24.01567,"low":24.01265,"close":24.01529,"volume":211.1999969482422},{"timestamp":1742428020000,"open":24.01454,"high":24.01717,"low":24.01076,"close":24.01076,"volume":201.60000610351562},{"timestamp":1742428080000,"open":24.01114,"high":24.01566,"low":24.01038,"close":24.01566,"volume":138.88999938964844},{"timestamp":1742428140000,"open":24.01491,"high":24.01566,"low":24.01302,"close":24.0134,"volume":68.9800033569336},{"timestamp":1742428200000,"open":24.01528,"high":24.13923,"low":24.01454,"close":24.13923,"volume":72.12999725341797},{"timestamp":1742428260000,"open":24.13999,"high":24.14873,"low":24.13909,"close":24.14834,"volume":187.17999267578125},{"timestamp":1742428320000,"open":24.14948,"high":24.15512,"low":24.14948,"close":24.1536,"volume":136.5399932861328},{"timestamp":1742428380000,"open":24.15512,"high":24.15612,"low":24.1534,"close":24.15536,"volume":143.3300018310547},{"timestamp":1742428440000,"open":24.15645,"high":24.17088,"low":24.15616,"close":24.17086,"volume":118.2300033569336},{"timestamp":1742428500000,"open":24.17052,"high":24.17175,"low":24.17052,"close":24.17136,"volume":12.5},{"timestamp":1742428560000,"open":24.17099,"high":24.17326,"low":24.17022,"close":24.17325,"volume":19.93000030517578},{"timestamp":1742428620000,"open":24.17287,"high":24.17364,"low":24.17136,"close":24.17288,"volume":28.350000381469727},{"timestamp":1742428680000,"open":24.17363,"high":24.17379,"low":24.17036,"close":24.17113,"volume":13.609999656677246},{"timestamp":1742428740000,"open":24.17112,"high":24.17202,"low":24.16999,"close":24.17201,"volume":27.110000610351562}]