[{"timestamp":1742371200000,"open":24.585,"high":24.657,"low":24.542,"close":24.562,"volume":0.4545300006866455},{"timestamp":1742371260000,"open":24.552,"high":24.624,"low":24.512,"close":24.594,"volume":0.34224000573158264},{"timestamp":1742371320000,"open":24.585,"high":24.607,"low":24.562,"close":24.563,"volume":0.16399000585079193},{"timestamp":1742371380000,"open":24.554,"high":24.613,"low":24.554,"close":24.583,"volume":0.1853799968957901},{"timestamp":1742371440000,"open":24.585,"high":24.587,"low":24.543,"close":24.547,"volume":0.17112000286579132},{"timestamp":1742371500000,"open":24.533,"high":24.569,"low":24.503,"close":24.569,"volume":0.22815999388694763},{"timestamp":1742371560000,"open":24.554,"high":24.633,"low":24.545,"close":24.604,"volume":0.32798001170158386},{"timestamp":1742371620000,"open":24.584,"high":24.615,"low":24.584,"close":24.599,"volume":0.07129999995231628},{"timestamp":1742371680000,"open":24.586,"high":24.649,"low":24.557,"close":24.615,"volume":0.249549999833107},{"timestamp":1742371740000,"open":24.626,"high":24.635,"low":24.589,"close":24.606,"volume":0.16665999591350555},{"timestamp":1742371800000,"open":24.623,"high":24.629,"low":24.552,"close":24.552,"volume":0.2424200028181076},{"timestamp":1742371860000,"open":24.579,"high":24.593,"low":24.564,"close":24.585,"volume":0.09268999844789505},{"timestamp":1742371920000,"open":24.572,"high":24.596,"low":24.529,"close":24.556,"volume":0.10694999992847443},{"timestamp":1742371980000,"open":24.546,"high":24.563,"low":24.517,"close":24.519,"volume":0.21389999985694885},{"timestamp":1742372040000,"open":24.533,"high":24.569,"low":24.523,"close":24.562,"volume":0.15685999393463135},{"timestamp":1742372100000,"open":24.556,"high":24.566,"low":24.494,"close":24.509,"volume":0.2664799988269806},{"timestamp":1742372160000,"open":24.493,"high":24.583,"low":24.492,"close":24.583,"volume":0.2593500018119812},{"timestamp":1742372220000,"open":24.574,"high":24.574,"low":24.534,"close":24.545,"volume":0.16399000585079193},{"timestamp":1742372280000,"open":24.542,"high":24.565,"low":24.532,"close":24.537,"volume":0.16399000585079193},{"timestamp":1742372340000,"open":24.532,"high":24.575,"low":24.502,"close":24.517,"volume":0.20677000284194946},{"timestamp":1742372400000,"open":24.516,"high":24.543,"low":24.489,"close":24.494,"volume":0.21389999985694885},{"timestamp":1742372460000,"open":24.506,"high":24.507,"low":24.474,"close":24.474,"volume":0.09982000291347504},{"timestamp":1742372520000,"open":24.472,"high":24.477,"low":24.425,"close":24.473,"volume":0.20677000284194946},{"timestamp":1742372580000,"open":24.467,"high":24.479,"low":24.443,"close":24.455,"volume":0.23795999586582184},{"timestamp":1742372640000,"open":24.469,"high":24.475,"low":24.435,"close":24.454,"volume":0.20677000284194946},{"timestamp":1742372700000,"open":24.435,"high":24.456,"low":24.424,"close":24.436,"volume":0.17112000286579132},{"timestamp":1742372760000,"open":24.443,"high":24.443,"low":24.352,"close":24.375,"volume":0.1925099939107895},{"timestamp":1742372820000,"open":24.356,"high":24.395,"low":24.347,"close":24.375,"volume":0.16399000585079193},{"timestamp":1742372880000,"open":24.367,"high":24.399,"low":24.352,"close":24.399,"volume":0.17112000286579132},{"timestamp":1742372940000,"open":24.389,"high":24.426,"low":24.376,"close":24.413,"volume":0.22815999388694763},{"timestamp":1742373000000,"open":24.414,"high":24.457,"low":24.412,"close":24.422,"volume":0.27360999584198},{"timestamp":1742373060000,"open":24.423,"high":24.466,"low":24.404,"close":24.456,"volume":0.13547000288963318},{"timestamp":1742373120000,"open":24.452,"high":24.486,"low":24.432,"close":24.463,"volume":0.14972999691963196},{"timestamp":1742373180000,"open":24.462,"high":24.493,"low":24.453,"close":24.465,"volume":0.10694999992847443},{"timestamp":1742373240000,"open":24.455,"high":24.509,"low":24.455,"close":24.489,"volume":0.1951799988746643},{"timestamp":1742373300000,"open":24.476,"high":24.527,"low":24.472,"close":24.524,"volume":0.23082999885082245},{"timestamp":1742373360000,"open":24.514,"high":24.557,"low":24.505,"close":24.556,"volume":0.2566800117492676},{"timestamp":1742373420000,"open":24.563,"high":24.584,"low":24.555,"close":24.583,"volume":0.1283400058746338},{"timestamp":1742373480000,"open":24.594,"high":24.604,"low":24.572,"close":24.577,"volume":0.07842999696731567},{"timestamp":1742373540000,"open":24.564,"high":24.579,"low":24.492,"close":24.505,"volume":0.19964000582695007},{"timestamp":1742373600000,"open":24.506,"high":24.533,"low":24.495,"close":24.514,"volume":0.22815999388694763},{"timestamp":1742373660000,"open":24.536,"high":24.546,"low":24.506,"close":24.524,"volume":0.1782499998807907},{"timestamp":1742373720000,"open":24.504,"high":24.537,"low":24.474,"close":24.495,"volume":0.26381000876426697},{"timestamp":1742373780000,"open":24.516,"high":24.529,"low":24.492,"close":24.516,"volume":0.1853799968957901},{"timestamp":1742373840000,"open":24.509,"high":24.529,"low":24.492,"close":24.523,"volume":0.16933000087738037},{"timestamp":1742373900000,"open":24.516,"high":24.535,"low":24.485,"close":24.499,"volume":0.11407999694347382},{"timestamp":1742373960000,"open":24.509,"high":24.537,"low":24.492,"close":24.515,"volume":0.22815999388694763},{"timestamp":1742374020000,"open":24.499,"high":24.524,"low":24.492,"close":24.523,"volume":0.16665999591350555},{"timestamp":1742374080000,"open":24.539,"high":24.587,"low":24.524,"close":24.546,"volume":0.14527000486850739},{"timestamp":1742374140000,"open":24.534,"high":24.563,"low":24.529,"close":24.563,"volume":0.07842999696731567},{"timestamp":1742374200000,"open":24.555,"high":24.577,"low":24.555,"close":24.562,"volume":0.08556000143289566},{"timestamp":1742374260000,"open":24.564,"high":24.579,"low":24.553,"close":24.566,"volume":0.09982000291347504},{"timestamp":1742374320000,"open":24.579,"high":24.596,"low":24.564,"close":24.577,"volume":0.10694999992847443},{"timestamp":1742374380000,"open":24.565,"high":24.569,"low":24.512,"close":24.513,"volume":0.13547000288963318},{"timestamp":1742374440000,"open":24.507,"high":24.526,"low":24.503,"close":24.512,"volume":0.09982000291347504},{"timestamp":1742374500000,"open":24.503,"high":24.553,"low":24.502,"close":24.535,"volume":0.1283400058746338},{"timestamp":1742374560000,"open":24.529,"high":24.546,"low":24.513,"close":24.527,"volume":0.09982000291347504},{"timestamp":1742374620000,"open":24.512,"high":24.525,"low":24.482,"close":24.494,"volume":0.1212100014090538},{"timestamp":1742374680000,"open":24.489,"high":24.503,"low":24.472,"close":24.483,"volume":0.1283400058746338},{"timestamp":1742374740000,"open":24.495,"high":24.517,"low":24.475,"close":24.484,"volume":0.16399000585079193},{"timestamp":1742374800000,"open":24.487,"high":24.487,"low":24.454,"close":24.479,"volume":0.1212100014090538},{"timestamp":1742374860000,"open":24.489,"high":24.502,"low":24.473,"close":24.499,"volume":0.14259999990463257},{"timestamp":1742374920000,"open":24.483,"high":24.509,"low":24.474,"close":24.496,"volume":0.13547000288963318},{"timestamp":1742374980000,"open":24.499,"high":24.503,"low":24.482,"close":24.482,"volume":0.04991000145673752},{"timestamp":1742375040000,"open":24.489,"high":24.493,"low":24.464,"close":24.493,"volume":0.11407999694347382},{"timestamp":1742375100000,"open":24.472,"high":24.502,"low":24.464,"close":24.489,"volume":0.11407999694347382},{"timestamp":1742375160000,"open":24.494,"high":24.506,"low":24.472,"close":24.482,"volume":0.1283400058746338},{"timestamp":1742375220000,"open":24.489,"high":24.507,"low":24.476,"close":24.493,"volume":0.08556000143289566},{"timestamp":1742375280000,"open":24.472,"high":24.497,"low":24.472,"close":24.484,"volume":0.0641700029373169},{"timestamp":1742375340000,"open":24.473,"high":24.487,"low":24.465,"close":24.479,"volume":0.04991000145673752},{"timestamp":1742375400000,"open":24.485,"high":24.489,"low":24.463,"close":24.482,"volume":0.0641700029373169},{"timestamp":1742375460000,"open":24.492,"high":24.502,"low":24.486,"close":24.494,"volume":0.05703999847173691},{"timestamp":1742375520000,"open":24.486,"high":24.492,"low":24.402,"close":24.426,"volume":0.23795999586582184},{"timestamp":1742375580000,"open":24.404,"high":24.413,"low":24.395,"close":24.402,"volume":0.0641700029373169},{"timestamp":1742375640000,"open":24.387,"high":24.424,"low":24.384,"close":24.424,"volume":0.16399000585079193},{"timestamp":1742375700000,"open":24.413,"high":24.447,"low":24.413,"close":24.433,"volume":0.05703999847173691},{"timestamp":1742375760000,"open":24.447,"high":24.469,"low":24.432,"close":24.464,"volume":0.09982000291347504},{"timestamp":1742375820000,"open":24.457,"high":24.479,"low":24.443,"close":24.452,"volume":0.05703999847173691},{"timestamp":1742375880000,"open":24.457,"high":24.459,"low":24.422,"close":24.447,"volume":0.22815999388694763},{"timestamp":1742375940000,"open":24.437,"high":24.445,"low":24.395,"close":24.409,"volume":0.2121099978685379},{"timestamp":1742376000000,"open":24.404,"high":24.419,"low":24.387,"close":24.392,"volume":0.1782499998807907},{"timestamp":1742376060000,"open":24.395,"high":24.395,"low":24.343,"close":24.345,"volume":0.1853799968957901},{"timestamp":1742376120000,"open":24.332,"high":24.359,"low":24.325,"close":24.336,"volume":0.08556000143289566},{"timestamp":1742376180000,"open":24.327,"high":24.343,"low":24.303,"close":24.343,"volume":0.1951799988746643},{"timestamp":1742376240000,"open":24.345,"high":24.345,"low":24.312,"close":24.333,"volume":0.1310099959373474},{"timestamp":1742376300000,"open":24.336,"high":24.354,"low":24.323,"close":24.335,"volume":0.11407999694347382},{"timestamp":1742376360000,"open":24.337,"high":24.354,"low":24.332,"close":24.354,"volume":0.0641700029373169},{"timestamp":1742376420000,"open":24.336,"high":24.379,"low":24.336,"close":24.379,"volume":0.09268999844789505},{"timestamp":1742376480000,"open":24.387,"high":24.389,"low":24.356,"close":24.375,"volume":0.10694999992847443},{"timestamp":1742376540000,"open":24.366,"high":24.375,"low":24.339,"close":24.347,"volume":0.1212100014090538},{"timestamp":1742376600000,"open":24.362,"high":24.403,"low":24.362,"close":24.403,"volume":0.07842999696731567},{"timestamp":1742376660000,"open":24.383,"high":24.409,"low":24.382,"close":24.384,"volume":0.08556000143289566},{"timestamp":1742376720000,"open":24.404,"high":24.427,"low":24.389,"close":24.419,"volume":0.13547000288963318},{"timestamp":1742376780000,"open":24.393,"high":24.403,"low":24.383,"close":24.383,"volume":0.03564999997615814},{"timestamp":1742376840000,"open":24.379,"high":24.397,"low":24.356,"close":24.373,"volume":0.09268999844789505},{"timestamp":1742376900000,"open":24.366,"high":24.379,"low":24.355,"close":24.375,"volume":0.05703999847173691},{"timestamp":1742376960000,"open":24.367,"high":24.382,"low":24.356,"close":24.382,"volume":0.0641700029373169},{"timestamp":1742377020000,"open":24.386,"high":24.399,"low":24.326,"close":24.342,"volume":0.16399000585079193},{"timestamp":1742377080000,"open":24.357,"high":24.366,"low":24.342,"close":24.354,"volume":0.07842999696731567},{"timestamp":1742377140000,"open":24.369,"high":24.369,"low":24.334,"close":24.356,"volume":0.10694999992847443},{"timestamp":1742377200000,"open":24.362,"high":24.385,"low":24.353,"close":24.373,"volume":0.05703999847173691},{"timestamp":1742377260000,"open":24.387,"high":24.397,"low":24.369,"close":24.369,"volume":0.09982000291347504},{"timestamp":1742377320000,"open":24.362,"high":24.403,"low":24.355,"close":24.403,"volume":0.0641700029373169},{"timestamp":1742377380000,"open":24.397,"high":24.397,"low":24.372,"close":24.396,"volume":0.0641700029373169},{"timestamp":1742377440000,"open":24.397,"high":24.397,"low":24.372,"close":24.386,"volume":0.15685999393463135},{"timestamp":1742377500000,"open":24.379,"high":24.405,"low":24.373,"close":24.383,"volume":0.14972999691963196},{"timestamp":1742377560000,"open":24.385,"high":24.414,"low":24.373,"close":24.413,"volume":0.09982000291347504},{"timestamp":1742377620000,"open":24.415,"high":24.423,"low":24.382,"close":24.393,"volume":0.0641700029373169},{"timestamp":1742377680000,"open":24.395,"high":24.415,"low":24.367,"close":24.374,"volume":0.08556000143289566},{"timestamp":1742377740000,"open":24.379,"high":24.399,"low":24.372,"close":24.399,"volume":0.021390000358223915},{"timestamp":1742377800000,"open":24.397,"high":24.403,"low":24.374,"close":24.377,"volume":0.09268999844789505},{"timestamp":1742377860000,"open":24.386,"high":24.419,"low":24.383,"close":24.419,"volume":0.07842999696731567},{"timestamp":1742377920000,"open":24.394,"high":24.436,"low":24.394,"close":24.433,"volume":0.07129999995231628},{"timestamp":1742377980000,"open":24.445,"high":24.459,"low":24.412,"close":24.416,"volume":0.13547000288963318},{"timestamp":1742378040000,"open":24.439,"high":24.453,"low":24.439,"close":24.444,"volume":0.04278000071644783},{"timestamp":1742378100000,"open":24.445,"high":24.459,"low":24.436,"close":24.436,"volume":0.08556000143289566},{"timestamp":1742378160000,"open":24.429,"high":24.446,"low":24.429,"close":24.443,"volume":0.04278000071644783},{"timestamp":1742378220000,"open":24.454,"high":24.454,"low":24.442,"close":24.445,"volume":0.028519999235868454},{"timestamp":1742378280000,"open":24.452,"high":24.452,"low":24.412,"close":24.412,"volume":0.0641700029373169},{"timestamp":1742378340000,"open":24.423,"high":24.433,"low":24.412,"close":24.429,"volume":0.04991000145673752},{"timestamp":1742378400000,"open":24.432,"high":24.446,"low":24.425,"close":24.436,"volume":0.05703999847173691},{"timestamp":1742378460000,"open":24.443,"high":24.443,"low":24.433,"close":24.436,"volume":0.021390000358223915},{"timestamp":1742378520000,"open":24.447,"high":24.456,"low":24.432,"close":24.446,"volume":0.07129999995231628},{"timestamp":1742378580000,"open":24.469,"high":24.476,"low":24.452,"close":24.452,"volume":0.05703999847173691},{"timestamp":1742378640000,"open":24.464,"high":24.473,"low":24.464,"close":24.473,"volume":0.014259999617934227},{"timestamp":1742378700000,"open":24.474,"high":24.477,"low":24.442,"close":24.477,"volume":0.07129999995231628},{"timestamp":1742378760000,"open":24.472,"high":24.472,"low":24.472,"close":24.472,"volume":0.0071299998089671135},{"timestamp":1742378820000,"open":24.463,"high":24.489,"low":24.463,"close":24.475,"volume":0.04278000071644783},{"timestamp":1742378880000,"open":24.475,"high":24.489,"low":24.467,"close":24.487,"volume":0.08556000143289566},{"timestamp":1742378940000,"open":24.487,"high":24.505,"low":24.487,"close":24.492,"volume":0.028519999235868454},{"timestamp":1742379000000,"open":24.503,"high":24.513,"low":24.492,"close":24.505,"volume":0.05703999847173691},{"timestamp":1742379060000,"open":24.504,"high":24.556,"low":24.504,"close":24.554,"volume":0.14972999691963196},{"timestamp":1742379120000,"open":24.544,"high":24.556,"low":24.507,"close":24.529,"volume":0.0641700029373169},{"timestamp":1742379180000,"open":24.519,"high":24.545,"low":24.512,"close":24.536,"volume":0.0739699974656105},{"timestamp":1742379240000,"open":24.544,"high":24.569,"low":24.533,"close":24.559,"volume":0.1212100014090538},{"timestamp":1742379300000,"open":24.575,"high":24.575,"low":24.542,"close":24.557,"volume":0.09268999844789505},{"timestamp":1742379360000,"open":24.557,"high":24.557,"low":24.522,"close":24.543,"volume":0.14972999691963196},{"timestamp":1742379420000,"open":24.534,"high":24.557,"low":24.522,"close":24.537,"volume":0.15952999889850616},{"timestamp":1742379480000,"open":24.542,"high":24.575,"low":24.542,"close":24.569,"volume":0.09982000291347504},{"timestamp":1742379540000,"open":24.573,"high":24.593,"low":24.573,"close":24.587,"volume":0.0641700029373169},{"timestamp":1742379600000,"open":24.579,"high":24.603,"low":24.565,"close":24.586,"volume":0.1212100014090538},{"timestamp":1742379660000,"open":24.576,"high":24.586,"low":24.543,"close":24.543,"volume":0.10694999992847443},{"timestamp":1742379720000,"open":24.549,"high":24.549,"low":24.509,"close":24.523,"volume":0.14972999691963196},{"timestamp":1742379780000,"open":24.522,"high":24.529,"low":24.502,"close":24.516,"volume":0.08556000143289566},{"timestamp":1742379840000,"open":24.494,"high":24.514,"low":24.483,"close":24.492,"volume":0.14259999990463257},{"timestamp":1742379900000,"open":24.497,"high":24.529,"low":24.472,"close":24.527,"volume":0.16399000585079193},{"timestamp":1742379960000,"open":24.505,"high":24.529,"low":24.496,"close":24.496,"volume":0.1853799968957901},{"timestamp":1742380020000,"open":24.496,"high":24.504,"low":24.484,"close":24.484,"volume":0.05703999847173691},{"timestamp":1742380080000,"open":24.473,"high":24.497,"low":24.469,"close":24.469,"volume":0.04991000145673752},{"timestamp":1742380140000,"open":24.457,"high":24.477,"low":24.447,"close":24.477,"volume":0.08556000143289566},{"timestamp":1742380200000,"open":24.453,"high":24.479,"low":24.446,"close":24.469,"volume":0.14259999990463257},{"timestamp":1742380260000,"open":24.473,"high":24.473,"low":24.442,"close":24.453,"volume":0.07842999696731567},{"timestamp":1742380320000,"open":24.457,"high":24.467,"low":24.444,"close":24.452,"volume":0.07129999995231628},{"timestamp":1742380380000,"open":24.449,"high":24.449,"low":24.423,"close":24.434,"volume":0.20677000284194946},{"timestamp":1742380440000,"open":24.433,"high":24.449,"low":24.422,"close":24.427,"volume":0.08556000143289566},{"timestamp":1742380500000,"open":24.414,"high":24.447,"low":24.414,"close":24.447,"volume":0.05703999847173691},{"timestamp":1742380560000,"open":24.452,"high":24.466,"low":24.445,"close":24.445,"volume":0.0641700029373169},{"timestamp":1742380620000,"open":24.467,"high":24.467,"low":24.445,"close":24.455,"volume":0.03564999997615814},{"timestamp":1742380680000,"open":24.457,"high":24.465,"low":24.422,"close":24.422,"volume":0.1212100014090538},{"timestamp":1742380740000,"open":24.432,"high":24.446,"low":24.423,"close":24.445,"volume":0.07842999696731567},{"timestamp":1742380800000,"open":24.454,"high":24.456,"low":24.435,"close":24.456,"volume":0.04991000145673752},{"timestamp":1742380860000,"open":24.464,"high":24.466,"low":24.444,"close":24.455,"volume":0.04278000071644783},{"timestamp":1742380920000,"open":24.453,"high":24.476,"low":24.452,"close":24.452,"volume":0.03564999997615814},{"timestamp":1742380980000,"open":24.446,"high":24.459,"low":24.444,"close":24.457,"volume":0.03564999997615814},{"timestamp":1742381040000,"open":24.437,"high":24.437,"low":24.437,"close":24.437,"volume":0.0071299998089671135},{"timestamp":1742381100000,"open":24.439,"high":24.446,"low":24.435,"close":24.435,"volume":0.028519999235868454},{"timestamp":1742381160000,"open":24.419,"high":24.429,"low":24.419,"close":24.423,"volume":0.028519999235868454},{"timestamp":1742381220000,"open":24.424,"high":24.436,"low":24.415,"close":24.433,"volume":0.04991000145673752},{"timestamp":1742381280000,"open":24.446,"high":24.459,"low":24.432,"close":24.457,"volume":0.09268999844789505},{"timestamp":1742381340000,"open":24.457,"high":24.459,"low":24.432,"close":24.445,"volume":0.10694999992847443},{"timestamp":1742381400000,"open":24.455,"high":24.455,"low":24.423,"close":24.423,"volume":0.04991000145673752},{"timestamp":1742381460000,"open":24.425,"high":24.433,"low":24.425,"close":24.433,"volume":0.014259999617934227},{"timestamp":1742381520000,"open":24.423,"high":24.434,"low":24.403,"close":24.407,"volume":0.09268999844789505},{"timestamp":1742381580000,"open":24.402,"high":24.419,"low":24.402,"close":24.415,"volume":0.04991000145673752},{"timestamp":1742381640000,"open":24.419,"high":24.426,"low":24.412,"close":24.416,"volume":0.04278000071644783},{"timestamp":1742381700000,"open":24.427,"high":24.439,"low":24.405,"close":24.435,"volume":0.07129999995231628},{"timestamp":1742381760000,"open":24.427,"high":24.439,"low":24.393,"close":24.396,"volume":0.09268999844789505},{"timestamp":1742381820000,"open":24.406,"high":24.416,"low":24.397,"close":24.416,"volume":0.03564999997615814},{"timestamp":1742381880000,"open":24.405,"high":24.407,"low":24.395,"close":24.404,"volume":0.04278000071644783},{"timestamp":1742381940000,"open":24.409,"high":24.417,"low":24.394,"close":24.417,"volume":0.07842999696731567},{"timestamp":1742382000000,"open":24.405,"high":24.416,"low":24.384,"close":24.416,"volume":0.07129999995231628},{"timestamp":1742382060000,"open":24.404,"high":24.404,"low":24.366,"close":24.377,"volume":0.10694999992847443},{"timestamp":1742382120000,"open":24.375,"high":24.389,"low":24.342,"close":24.357,"volume":0.2994599938392639},{"timestamp":1742382180000,"open":24.362,"high":24.385,"low":24.343,"close":24.377,"volume":0.16399000585079193},{"timestamp":1742382240000,"open":24.354,"high":24.374,"low":24.337,"close":24.362,"volume":0.09268999844789505},{"timestamp":1742382300000,"open":24.373,"high":24.373,"low":24.332,"close":24.353,"volume":0.1853799968957901},{"timestamp":1742382360000,"open":24.342,"high":24.349,"low":24.324,"close":24.325,"volume":0.16399000585079193},{"timestamp":1742382420000,"open":24.336,"high":24.345,"low":24.312,"close":24.336,"volume":0.04991000145673752},{"timestamp":1742382480000,"open":24.349,"high":24.349,"low":24.326,"close":24.326,"volume":0.03564999997615814},{"timestamp":1742382540000,"open":24.315,"high":24.335,"low":24.313,"close":24.313,"volume":0.07129999995231628},{"timestamp":1742382600000,"open":24.324,"high":24.363,"low":24.324,"close":24.352,"volume":0.09268999844789505},{"timestamp":1742382660000,"open":24.344,"high":24.364,"low":24.344,"close":24.362,"volume":0.05703999847173691},{"timestamp":1742382720000,"open":24.355,"high":24.382,"low":24.355,"close":24.382,"volume":0.03832000121474266},{"timestamp":1742382780000,"open":24.389,"high":24.397,"low":24.374,"close":24.392,"volume":0.0641700029373169},{"timestamp":1742382840000,"open":24.373,"high":24.394,"low":24.372,"close":24.382,"volume":0.04278000071644783},{"timestamp":1742382900000,"open":24.389,"high":24.396,"low":24.374,"close":24.384,"volume":0.03564999997615814},{"timestamp":1742382960000,"open":24.365,"high":24.382,"low":24.359,"close":24.359,"volume":0.05703999847173691},{"timestamp":1742383020000,"open":24.355,"high":24.379,"low":24.354,"close":24.356,"volume":0.07129999995231628},{"timestamp":1742383080000,"open":24.352,"high":24.354,"low":24.352,"close":24.354,"volume":0.014259999617934227},{"timestamp":1742383140000,"open":24.355,"high":24.355,"low":24.342,"close":24.342,"volume":0.028519999235868454},{"timestamp":1742383200000,"open":24.336,"high":24.353,"low":24.326,"close":24.353,"volume":0.13547000288963318},{"timestamp":1742383260000,"open":24.346,"high":24.356,"low":24.333,"close":24.352,"volume":0.04278000071644783},{"timestamp":1742383320000,"open":24.367,"high":24.367,"low":24.333,"close":24.349,"volume":0.03832000121474266},{"timestamp":1742383380000,"open":24.335,"high":24.335,"low":24.335,"close":24.335,"volume":0.0071299998089671135},{"timestamp":1742383440000,"open":24.343,"high":24.343,"low":24.333,"close":24.333,"volume":0.014259999617934227},{"timestamp":1742383500000,"open":24.343,"high":24.354,"low":24.334,"close":24.334,"volume":0.04991000145673752},{"timestamp":1742383560000,"open":24.337,"high":24.342,"low":24.302,"close":24.304,"volume":0.09268999844789505},{"timestamp":1742383620000,"open":24.325,"high":24.325,"low":24.284,"close":24.284,"volume":0.10961999744176865},{"timestamp":1742383680000,"open":24.277,"high":24.289,"low":24.264,"close":24.264,"volume":0.05703999847173691},{"timestamp":1742383740000,"open":24.275,"high":24.275,"low":24.239,"close":24.259,"volume":0.07129999995231628},{"timestamp":1742383800000,"open":24.263,"high":24.277,"low":24.235,"close":24.264,"volume":0.14972999691963196},{"timestamp":1742383860000,"open":24.259,"high":24.262,"low":24.203,"close":24.237,"volume":0.17112000286579132},{"timestamp":1742383920000,"open":24.232,"high":24.284,"low":24.232,"close":24.284,"volume":0.05703999847173691},{"timestamp":1742383980000,"open":24.277,"high":24.319,"low":24.277,"close":24.307,"volume":0.14972999691963196},{"timestamp":1742384040000,"open":24.286,"high":24.335,"low":24.284,"close":24.303,"volume":0.11407999694347382},{"timestamp":1742384100000,"open":24.299,"high":24.329,"low":24.296,"close":24.329,"volume":0.07129999995231628},{"timestamp":1742384160000,"open":24.305,"high":24.326,"low":24.305,"close":24.324,"volume":0.04278000071644783},{"timestamp":1742384220000,"open":24.306,"high":24.339,"low":24.293,"close":24.335,"volume":0.10694999992847443},{"timestamp":1742384280000,"open":24.323,"high":24.337,"low":24.306,"close":24.337,"volume":0.0641700029373169},{"timestamp":1742384340000,"open":24.334,"high":24.345,"low":24.296,"close":24.302,"volume":0.12387999892234802},{"timestamp":1742384400000,"open":24.292,"high":24.319,"low":24.285,"close":24.297,"volume":0.1853799968957901},{"timestamp":1742384460000,"open":24.284,"high":24.307,"low":24.276,"close":24.276,"volume":0.07129999995231628},{"timestamp":1742384520000,"open":24.275,"high":24.309,"low":24.273,"close":24.309,"volume":0.05703999847173691},{"timestamp":1742384580000,"open":24.292,"high":24.296,"low":24.273,"close":24.293,"volume":0.05703999847173691},{"timestamp":1742384640000,"open":24.299,"high":24.299,"low":24.283,"close":24.287,"volume":0.08556000143289566},{"timestamp":1742384700000,"open":24.279,"high":24.312,"low":24.273,"close":24.285,"volume":0.13547000288963318},{"timestamp":1742384760000,"open":24.272,"high":24.287,"low":24.264,"close":24.264,"volume":0.09982000291347504},{"timestamp":1742384820000,"open":24.272,"high":24.279,"low":24.253,"close":24.267,"volume":0.05703999847173691},{"timestamp":1742384880000,"open":24.265,"high":24.274,"low":24.236,"close":24.264,"volume":0.07129999995231628},{"timestamp":1742384940000,"open":24.244,"high":24.279,"low":24.237,"close":24.279,"volume":0.1283400058746338},{"timestamp":1742385000000,"open":24.254,"high":24.279,"low":24.243,"close":24.253,"volume":0.1283400058746338},{"timestamp":1742385060000,"open":24.259,"high":24.259,"low":24.226,"close":24.242,"volume":0.1283400058746338},{"timestamp":1742385120000,"open":24.236,"high":24.239,"low":24.203,"close":24.222,"volume":0.15685999393463135},{"timestamp":1742385180000,"open":24.234,"high":24.239,"low":24.212,"close":24.223,"volume":0.14259999990463257},{"timestamp":1742385240000,"open":24.217,"high":24.222,"low":24.193,"close":24.212,"volume":0.09268999844789505},{"timestamp":1742385300000,"open":24.207,"high":24.247,"low":24.207,"close":24.236,"volume":0.05703999847173691},{"timestamp":1742385360000,"open":24.233,"high":24.233,"low":24.124,"close":24.173,"volume":0.385019987821579},{"timestamp":1742385420000,"open":24.164,"high":24.206,"low":24.162,"close":24.177,"volume":0.3208500146865845},{"timestamp":1742385480000,"open":24.172,"high":24.177,"low":24.153,"close":24.166,"volume":0.15685999393463135},{"timestamp":1742385540000,"open":24.154,"high":24.174,"low":24.137,"close":24.146,"volume":0.14972999691963196},{"timestamp":1742385720000,"open":24.147,"high":24.152,"low":24.122,"close":24.143,"volume":0.24508999288082123},{"timestamp":1742385780000,"open":24.134,"high":24.207,"low":24.134,"close":24.197,"volume":0.1853799968957901},{"timestamp":1742385840000,"open":24.182,"high":24.205,"low":24.167,"close":24.195,"volume":0.15240000188350677},{"timestamp":1742385900000,"open":24.194,"high":24.215,"low":24.176,"close":24.194,"volume":0.1283400058746338},{"timestamp":1742385960000,"open":24.176,"high":24.216,"low":24.176,"close":24.203,"volume":0.1381399929523468},{"timestamp":1742386020000,"open":24.194,"high":24.205,"low":24.152,"close":24.154,"volume":0.20677000284194946},{"timestamp":1742386080000,"open":24.155,"high":24.179,"low":24.145,"close":24.163,"volume":0.14972999691963196},{"timestamp":1742386140000,"open":24.164,"high":24.179,"low":24.132,"close":24.154,"volume":0.09536000341176987},{"timestamp":1742386200000,"open":24.132,"high":24.137,"low":24.102,"close":24.112,"volume":0.16399000585079193},{"timestamp":1742386260000,"open":24.122,"high":24.136,"low":24.092,"close":24.113,"volume":0.17112000286579132},{"timestamp":1742386320000,"open":24.133,"high":24.133,"low":24.083,"close":24.083,"volume":0.09982000291347504},{"timestamp":1742386380000,"open":24.089,"high":24.105,"low":24.072,"close":24.096,"volume":0.16665999591350555},{"timestamp":1742386440000,"open":24.093,"high":24.109,"low":24.076,"close":24.086,"volume":0.21389999985694885},{"timestamp":1742386500000,"open":24.084,"high":24.126,"low":24.082,"close":24.082,"volume":0.09268999844789505},{"timestamp":1742386560000,"open":24.084,"high":24.137,"low":24.084,"close":24.133,"volume":0.14527000486850739},{"timestamp":1742386620000,"open":24.125,"high":24.129,"low":24.102,"close":24.102,"volume":0.14972999691963196},{"timestamp":1742386680000,"open":24.097,"high":24.106,"low":24.052,"close":24.065,"volume":0.1782499998807907},{"timestamp":1742386740000,"open":24.075,"high":24.075,"low":24.052,"close":24.067,"volume":0.13547000288963318},{"timestamp":1742386800000,"open":24.054,"high":24.076,"low":24.045,"close":24.067,"volume":0.11407999694347382},{"timestamp":1742386860000,"open":24.066,"high":24.122,"low":24.062,"close":24.115,"volume":0.1212100014090538},{"timestamp":1742386920000,"open":24.126,"high":24.129,"low":24.105,"close":24.129,"volume":0.09982000291347504},{"timestamp":1742386980000,"open":24.113,"high":24.127,"low":24.113,"close":24.114,"volume":0.028519999235868454},{"timestamp":1742387100000,"open":24.139,"high":24.155,"low":24.135,"close":24.142,"volume":0.03564999997615814},{"timestamp":1742387160000,"open":24.152,"high":24.159,"low":24.149,"close":24.159,"volume":0.04991000145673752},{"timestamp":1742387220000,"open":24.144,"high":24.149,"low":24.119,"close":24.142,"volume":0.09982000291347504},{"timestamp":1742387280000,"open":24.144,"high":24.144,"low":24.122,"close":24.137,"volume":0.10694999992847443},{"timestamp":1742387340000,"open":24.132,"high":24.149,"low":24.123,"close":24.134,"volume":0.14972999691963196},{"timestamp":1742387400000,"open":24.145,"high":24.149,"low":24.113,"close":24.149,"volume":0.07842999696731567},{"timestamp":1742387460000,"open":24.133,"high":24.154,"low":24.133,"close":24.154,"volume":0.04278000071644783},{"timestamp":1742387520000,"open":24.145,"high":24.159,"low":24.134,"close":24.142,"volume":0.09268999844789505},{"timestamp":1742387580000,"open":24.145,"high":24.157,"low":24.142,"close":24.153,"volume":0.04991000145673752},{"timestamp":1742387640000,"open":24.166,"high":24.175,"low":24.154,"close":24.155,"volume":0.05703999847173691},{"timestamp":1742387700000,"open":24.164,"high":24.167,"low":24.149,"close":24.157,"volume":0.07129999995231628},{"timestamp":1742387760000,"open":24.162,"high":24.165,"low":24.139,"close":24.139,"volume":0.03564999997615814},{"timestamp":1742387820000,"open":24.134,"high":24.159,"low":24.132,"close":24.145,"volume":0.07842999696731567},{"timestamp":1742387880000,"open":24.153,"high":24.177,"low":24.136,"close":24.163,"volume":0.08556000143289566},{"timestamp":1742387940000,"open":24.149,"high":24.169,"low":24.145,"close":24.152,"volume":0.0641700029373169},{"timestamp":1742388000000,"open":24.135,"high":24.167,"low":24.135,"close":24.162,"volume":0.08556000143289566},{"timestamp":1742388060000,"open":24.157,"high":24.216,"low":24.157,"close":24.216,"volume":0.1212100014090538},{"timestamp":1742388120000,"open":24.217,"high":24.217,"low":24.176,"close":24.176,"volume":0.09268999844789505},{"timestamp":1742388180000,"open":24.174,"high":24.197,"low":24.164,"close":24.197,"volume":0.08556000143289566},{"timestamp":1742388240000,"open":24.189,"high":24.229,"low":24.182,"close":24.213,"volume":0.16399000585079193},{"timestamp":1742388300000,"open":24.215,"high":24.236,"low":24.214,"close":24.224,"volume":0.04278000071644783},{"timestamp":1742388360000,"open":24.235,"high":24.249,"low":24.235,"close":24.249,"volume":0.028519999235868454},{"timestamp":1742388420000,"open":24.242,"high":24.259,"low":24.232,"close":24.259,"volume":0.028519999235868454},{"timestamp":1742388480000,"open":24.245,"high":24.245,"low":24.222,"close":24.234,"volume":0.028519999235868454},{"timestamp":1742388540000,"open":24.229,"high":24.243,"low":24.213,"close":24.234,"volume":0.04991000145673752},{"timestamp":1742388600000,"open":24.247,"high":24.247,"low":24.203,"close":24.203,"volume":0.07842999696731567},{"timestamp":1742388780000,"open":24.224,"high":24.224,"low":24.204,"close":24.204,"volume":0.03564999997615814},{"timestamp":1742388840000,"open":24.217,"high":24.217,"low":24.189,"close":24.195,"volume":0.0641700029373169},{"timestamp":1742388900000,"open":24.192,"high":24.203,"low":24.185,"close":24.202,"volume":0.08556000143289566},{"timestamp":1742388960000,"open":24.193,"high":24.203,"low":24.182,"close":24.203,"volume":0.03564999997615814},{"timestamp":1742389020000,"open":24.205,"high":24.205,"low":24.184,"close":24.184,"volume":0.028519999235868454},{"timestamp":1742389080000,"open":24.187,"high":24.187,"low":24.163,"close":24.169,"volume":0.07129999995231628},{"timestamp":1742389140000,"open":24.167,"high":24.189,"low":24.162,"close":24.187,"volume":0.07129999995231628},{"timestamp":1742389200000,"open":24.195,"high":24.195,"low":24.173,"close":24.174,"volume":0.0641700029373169},{"timestamp":1742389260000,"open":24.163,"high":24.172,"low":24.152,"close":24.154,"volume":0.03564999997615814},{"timestamp":1742389320000,"open":24.163,"high":24.166,"low":24.149,"close":24.159,"volume":0.04991000145673752},{"timestamp":1742389380000,"open":24.154,"high":24.163,"low":24.153,"close":24.159,"volume":0.03564999997615814},{"timestamp":1742389440000,"open":24.162,"high":24.165,"low":24.152,"close":24.156,"volume":0.0641700029373169},{"timestamp":1742389500000,"open":24.142,"high":24.159,"low":24.142,"close":24.146,"volume":0.04278000071644783},{"timestamp":1742389560000,"open":24.156,"high":24.169,"low":24.153,"close":24.153,"volume":0.04278000071644783},{"timestamp":1742389620000,"open":24.157,"high":24.169,"low":24.149,"close":24.149,"volume":0.04991000145673752},{"timestamp":1742389680000,"open":24.157,"high":24.169,"low":24.142,"close":24.146,"volume":0.10694999992847443},{"timestamp":1742389740000,"open":24.165,"high":24.165,"low":24.155,"close":24.155,"volume":0.014259999617934227},{"timestamp":1742389800000,"open":24.143,"high":24.193,"low":24.143,"close":24.163,"volume":0.09268999844789505},{"timestamp":1742389860000,"open":24.179,"high":24.179,"low":24.144,"close":24.155,"volume":0.05703999847173691},{"timestamp":1742389920000,"open":24.153,"high":24.159,"low":24.143,"close":24.143,"volume":0.07129999995231628},{"timestamp":1742389980000,"open":24.135,"high":24.153,"low":24.093,"close":24.093,"volume":0.19964000582695007},{"timestamp":1742390040000,"open":24.094,"high":24.115,"low":24.085,"close":24.095,"volume":0.09268999844789505},{"timestamp":1742390100000,"open":24.082,"high":24.099,"low":24.052,"close":24.073,"volume":0.14972999691963196},{"timestamp":1742390160000,"open":24.076,"high":24.104,"low":24.072,"close":24.102,"volume":0.11407999694347382},{"timestamp":1742390220000,"open":24.106,"high":24.119,"low":24.093,"close":24.103,"volume":0.14259999990463257},{"timestamp":1742390280000,"open":24.105,"high":24.109,"low":24.083,"close":24.087,"volume":0.07129999995231628},{"timestamp":1742390340000,"open":24.077,"high":24.097,"low":24.063,"close":24.079,"volume":0.09268999844789505},{"timestamp":1742390400000,"open":24.085,"high":24.093,"low":24.074,"close":24.089,"volume":0.04278000071644783},{"timestamp":1742390460000,"open":24.093,"high":24.097,"low":24.075,"close":24.082,"volume":0.05703999847173691},{"timestamp":1742390520000,"open":24.086,"high":24.087,"low":24.062,"close":24.086,"volume":0.05703999847173691},{"timestamp":1742390580000,"open":24.092,"high":24.109,"low":24.076,"close":24.086,"volume":0.09268999844789505},{"timestamp":1742390640000,"open":24.085,"high":24.087,"low":24.072,"close":24.079,"volume":0.04991000145673752},{"timestamp":1742390700000,"open":24.073,"high":24.079,"low":24.063,"close":24.063,"volume":0.07129999995231628},{"timestamp":1742390760000,"open":24.055,"high":24.059,"low":24.055,"close":24.059,"volume":0.014259999617934227},{"timestamp":1742390820000,"open":24.055,"high":24.074,"low":24.045,"close":24.074,"volume":0.10694999992847443},{"timestamp":1742390880000,"open":24.073,"high":24.073,"low":24.072,"close":24.072,"volume":0.021390000358223915},{"timestamp":1742390940000,"open":24.062,"high":24.089,"low":24.055,"close":24.065,"volume":0.09982000291347504},{"timestamp":1742391000000,"open":24.065,"high":24.079,"low":24.043,"close":24.065,"volume":0.2424200028181076},{"timestamp":1742391060000,"open":24.053,"high":24.064,"low":24.032,"close":24.056,"volume":0.1925099939107895},{"timestamp":1742391120000,"open":24.047,"high":24.073,"low":24.033,"close":24.073,"volume":0.09268999844789505},{"timestamp":1742391180000,"open":24.072,"high":24.074,"low":24.043,"close":24.066,"volume":0.1212100014090538},{"timestamp":1742391240000,"open":24.086,"high":24.089,"low":24.055,"close":24.073,"volume":0.14972999691963196},{"timestamp":1742391300000,"open":24.083,"high":24.114,"low":24.067,"close":24.097,"volume":0.21657000482082367},{"timestamp":1742391360000,"open":24.084,"high":24.089,"low":24.062,"close":24.079,"volume":0.22102999687194824},{"timestamp":1742391420000,"open":24.052,"high":24.089,"low":24.052,"close":24.075,"volume":0.07842999696731567},{"timestamp":1742391480000,"open":24.083,"high":24.089,"low":24.062,"close":24.075,"volume":0.14259999990463257},{"timestamp":1742391540000,"open":24.077,"high":24.083,"low":24.064,"close":24.082,"volume":0.0641700029373169},{"timestamp":1742391600000,"open":24.074,"high":24.097,"low":24.054,"close":24.097,"volume":0.16399000585079193},{"timestamp":1742391660000,"open":24.084,"high":24.103,"low":24.084,"close":24.086,"volume":0.028519999235868454},{"timestamp":1742391720000,"open":24.085,"high":24.116,"low":24.082,"close":24.116,"volume":0.1212100014090538},{"timestamp":1742391780000,"open":24.103,"high":24.109,"low":24.073,"close":24.076,"volume":0.14259999990463257},{"timestamp":1742391840000,"open":24.074,"high":24.089,"low":24.062,"close":24.074,"volume":0.0641700029373169},{"timestamp":1742391900000,"open":24.064,"high":24.084,"low":24.064,"close":24.076,"volume":0.0641700029373169},{"timestamp":1742391960000,"open":24.076,"high":24.089,"low":24.062,"close":24.075,"volume":0.18805000185966492},{"timestamp":1742392020000,"open":24.089,"high":24.097,"low":24.069,"close":24.097,"volume":0.08556000143289566},{"timestamp":1742392080000,"open":24.085,"high":24.104,"low":24.064,"close":24.082,"volume":0.14527000486850739},{"timestamp":1742392140000,"open":24.085,"high":24.106,"low":24.082,"close":24.096,"volume":0.10694999992847443},{"timestamp":1742392200000,"open":24.084,"high":24.105,"low":24.075,"close":24.084,"volume":0.0641700029373169},{"timestamp":1742392260000,"open":24.093,"high":24.093,"low":24.052,"close":24.073,"volume":0.11407999694347382},{"timestamp":1742392320000,"open":24.066,"high":24.082,"low":24.066,"close":24.082,"volume":0.021390000358223915},{"timestamp":1742392380000,"open":24.077,"high":24.096,"low":24.073,"close":24.073,"volume":0.03564999997615814},{"timestamp":1742392440000,"open":24.097,"high":24.104,"low":24.085,"close":24.097,"volume":0.0641700029373169},{"timestamp":1742392500000,"open":24.097,"high":24.109,"low":24.094,"close":24.094,"volume":0.04278000071644783},{"timestamp":1742392560000,"open":24.103,"high":24.134,"low":24.103,"close":24.124,"volume":0.09982000291347504},{"timestamp":1742392620000,"open":24.125,"high":24.136,"low":24.125,"close":24.129,"volume":0.021390000358223915},{"timestamp":1742392680000,"open":24.137,"high":24.137,"low":24.113,"close":24.113,"volume":0.03564999997615814},{"timestamp":1742392740000,"open":24.102,"high":24.123,"low":24.102,"close":24.104,"volume":0.04278000071644783},{"timestamp":1742392800000,"open":24.124,"high":24.149,"low":24.122,"close":24.122,"volume":0.09268999844789505},{"timestamp":1742392860000,"open":24.147,"high":24.147,"low":24.122,"close":24.127,"volume":0.021390000358223915},{"timestamp":1742392920000,"open":24.116,"high":24.135,"low":24.112,"close":24.112,"volume":0.028519999235868454},{"timestamp":1742392980000,"open":24.113,"high":24.127,"low":24.107,"close":24.107,"volume":0.03564999997615814},{"timestamp":1742393040000,"open":24.129,"high":24.134,"low":24.107,"close":24.113,"volume":0.07842999696731567},{"timestamp":1742393100000,"open":24.113,"high":24.139,"low":24.113,"close":24.127,"volume":0.04991000145673752},{"timestamp":1742393160000,"open":24.139,"high":24.142,"low":24.134,"close":24.134,"volume":0.021390000358223915},{"timestamp":1742393220000,"open":24.147,"high":24.147,"low":24.123,"close":24.123,"volume":0.12387999892234802},{"timestamp":1742393280000,"open":24.142,"high":24.142,"low":24.114,"close":24.134,"volume":0.09268999844789505},{"timestamp":1742393340000,"open":24.135,"high":24.169,"low":24.135,"close":24.157,"volume":0.07129999995231628},{"timestamp":1742393400000,"open":24.165,"high":24.167,"low":24.142,"close":24.154,"volume":0.19964000582695007},{"timestamp":1742393460000,"open":24.155,"high":24.157,"low":24.124,"close":24.124,"volume":0.0641700029373169},{"timestamp":1742393520000,"open":24.137,"high":24.149,"low":24.124,"close":24.149,"volume":0.07129999995231628},{"timestamp":1742393580000,"open":24.139,"high":24.159,"low":24.139,"close":24.155,"volume":0.09268999844789505},{"timestamp":1742393640000,"open":24.152,"high":24.173,"low":24.133,"close":24.169,"volume":0.1283400058746338},{"timestamp":1742393700000,"open":24.159,"high":24.179,"low":24.149,"close":24.162,"volume":0.10694999992847443},{"timestamp":1742393760000,"open":24.162,"high":24.197,"low":24.132,"close":24.173,"volume":0.14972999691963196},{"timestamp":1742393820000,"open":24.187,"high":24.187,"low":24.162,"close":24.184,"volume":0.08556000143289566},{"timestamp":1742393880000,"open":24.174,"high":24.185,"low":24.154,"close":24.169,"volume":0.07842999696731567},{"timestamp":1742393940000,"open":24.155,"high":24.157,"low":24.145,"close":24.152,"volume":0.08822999894618988},{"timestamp":1742394000000,"open":24.172,"high":24.187,"low":24.162,"close":24.184,"volume":0.07842999696731567},{"timestamp":1742394060000,"open":24.163,"high":24.187,"low":24.163,"close":24.182,"volume":0.04991000145673752},{"timestamp":1742394120000,"open":24.169,"high":24.189,"low":24.162,"close":24.174,"volume":0.07129999995231628},{"timestamp":1742394240000,"open":24.182,"high":24.209,"low":24.182,"close":24.199,"volume":0.03564999997615814},{"timestamp":1742394300000,"open":24.205,"high":24.205,"low":24.172,"close":24.187,"volume":0.07129999995231628},{"timestamp":1742394360000,"open":24.185,"high":24.189,"low":24.162,"close":24.183,"volume":0.11407999694347382},{"timestamp":1742394420000,"open":24.175,"high":24.189,"low":24.162,"close":24.163,"volume":0.1212100014090538},{"timestamp":1742394480000,"open":24.157,"high":24.169,"low":24.147,"close":24.154,"volume":0.0641700029373169},{"timestamp":1742394540000,"open":24.162,"high":24.179,"low":24.147,"close":24.165,"volume":0.0641700029373169},{"timestamp":1742394600000,"open":24.143,"high":24.199,"low":24.143,"close":24.187,"volume":0.13547000288963318},{"timestamp":1742394660000,"open":24.176,"high":24.196,"low":24.175,"close":24.176,"volume":0.0641700029373169},{"timestamp":1742394720000,"open":24.187,"high":24.197,"low":24.174,"close":24.193,"volume":0.09268999844789505},{"timestamp":1742394840000,"open":24.179,"high":24.179,"low":24.179,"close":24.179,"volume":0.0071299998089671135},{"timestamp":1742394900000,"open":24.182,"high":24.189,"low":24.172,"close":24.184,"volume":0.04991000145673752},{"timestamp":1742394960000,"open":24.187,"high":24.206,"low":24.187,"close":24.192,"volume":0.03564999997615814},{"timestamp":1742395020000,"open":24.189,"high":24.189,"low":24.173,"close":24.183,"volume":0.021390000358223915},{"timestamp":1742395080000,"open":24.199,"high":24.199,"low":24.163,"close":24.172,"volume":0.0641700029373169},{"timestamp":1742395140000,"open":24.184,"high":24.187,"low":24.177,"close":24.177,"volume":0.028519999235868454},{"timestamp":1742395200000,"open":24.184,"high":24.184,"low":24.165,"close":24.165,"volume":0.04278000071644783},{"timestamp":1742395260000,"open":24.187,"high":24.193,"low":24.155,"close":24.155,"volume":0.10694999992847443},{"timestamp":1742395320000,"open":24.169,"high":24.187,"low":24.152,"close":24.187,"volume":0.05703999847173691},{"timestamp":1742395380000,"open":24.175,"high":24.195,"low":24.166,"close":24.186,"volume":0.08556000143289566},{"timestamp":1742395440000,"open":24.194,"high":24.213,"low":24.185,"close":24.213,"volume":0.04991000145673752},{"timestamp":1742395500000,"open":24.224,"high":24.227,"low":24.177,"close":24.177,"volume":0.08556000143289566},{"timestamp":1742395560000,"open":24.174,"high":24.197,"low":24.174,"close":24.182,"volume":0.08556000143289566},{"timestamp":1742395620000,"open":24.189,"high":24.192,"low":24.177,"close":24.189,"volume":0.04991000145673752},{"timestamp":1742395680000,"open":24.196,"high":24.207,"low":24.183,"close":24.197,"volume":0.09268999844789505},{"timestamp":1742395740000,"open":24.196,"high":24.234,"low":24.155,"close":24.182,"volume":0.22370000183582306},{"timestamp":1742395800000,"open":24.162,"high":24.174,"low":24.143,"close":24.166,"volume":0.10694999992847443},{"timestamp":1742395860000,"open":24.157,"high":24.182,"low":24.157,"close":24.179,"volume":0.04278000071644783},{"timestamp":1742395920000,"open":24.182,"high":24.189,"low":24.167,"close":24.173,"volume":0.05703999847173691},{"timestamp":1742395980000,"open":24.173,"high":24.216,"low":24.173,"close":24.216,"volume":0.07129999995231628},{"timestamp":1742396040000,"open":24.192,"high":24.203,"low":24.182,"close":24.182,"volume":0.07129999995231628},{"timestamp":1742396100000,"open":24.189,"high":24.189,"low":24.174,"close":24.189,"volume":0.04278000071644783},{"timestamp":1742396160000,"open":24.176,"high":24.187,"low":24.176,"close":24.187,"volume":0.014259999617934227},{"timestamp":1742396220000,"open":24.197,"high":24.197,"low":24.183,"close":24.189,"volume":0.03564999997615814},{"timestamp":1742396340000,"open":24.199,"high":24.199,"low":24.157,"close":24.184,"volume":0.17112000286579132},{"timestamp":1742396400000,"open":24.186,"high":24.203,"low":24.175,"close":24.175,"volume":0.11407999694347382},{"timestamp":1742396460000,"open":24.182,"high":24.205,"low":24.179,"close":24.205,"volume":0.0641700029373169},{"timestamp":1742396520000,"open":24.213,"high":24.224,"low":24.192,"close":24.217,"volume":0.07129999995231628},{"timestamp":1742396580000,"open":24.207,"high":24.216,"low":24.195,"close":24.206,"volume":0.0641700029373169},{"timestamp":1742396640000,"open":24.203,"high":24.203,"low":24.199,"close":24.202,"volume":0.028519999235868454},{"timestamp":1742396700000,"open":24.199,"high":24.217,"low":24.189,"close":24.204,"volume":0.10694999992847443},{"timestamp":1742396760000,"open":24.225,"high":24.232,"low":24.206,"close":24.232,"volume":0.07129999995231628},{"timestamp":1742396820000,"open":24.223,"high":24.229,"low":24.205,"close":24.213,"volume":0.09268999844789505},{"timestamp":1742396880000,"open":24.224,"high":24.227,"low":24.213,"close":24.227,"volume":0.03564999997615814},{"timestamp":1742396940000,"open":24.225,"high":24.235,"low":24.222,"close":24.229,"volume":0.05703999847173691},{"timestamp":1742397000000,"open":24.229,"high":24.246,"low":24.229,"close":24.237,"volume":0.021390000358223915},{"timestamp":1742397060000,"open":24.243,"high":24.244,"low":24.243,"close":24.244,"volume":0.014259999617934227},{"timestamp":1742397120000,"open":24.239,"high":24.247,"low":24.212,"close":24.214,"volume":0.04278000071644783},{"timestamp":1742397180000,"open":24.227,"high":24.237,"low":24.213,"close":24.222,"volume":0.04278000071644783},{"timestamp":1742397240000,"open":24.239,"high":24.246,"low":24.225,"close":24.232,"volume":0.05703999847173691},{"timestamp":1742397300000,"open":24.222,"high":24.267,"low":24.222,"close":24.259,"volume":0.04278000071644783},{"timestamp":1742397360000,"open":24.243,"high":24.257,"low":24.234,"close":24.249,"volume":0.04278000071644783},{"timestamp":1742397420000,"open":24.237,"high":24.239,"low":24.223,"close":24.239,"volume":0.04991000145673752},{"timestamp":1742397480000,"open":24.219,"high":24.236,"low":24.212,"close":24.212,"volume":0.05703999847173691},{"timestamp":1742397540000,"open":24.225,"high":24.226,"low":24.204,"close":24.225,"volume":0.03564999997615814},{"timestamp":1742397600000,"open":24.205,"high":24.205,"low":24.205,"close":24.205,"volume":0.0071299998089671135},{"timestamp":1742397660000,"open":24.222,"high":24.222,"low":24.209,"close":24.212,"volume":0.028519999235868454},{"timestamp":1742397720000,"open":24.222,"high":24.222,"low":24.203,"close":24.213,"volume":0.0641700029373169},{"timestamp":1742397780000,"open":24.204,"high":24.219,"low":24.192,"close":24.193,"volume":0.07129999995231628},{"timestamp":1742397840000,"open":24.207,"high":24.207,"low":24.203,"close":24.203,"volume":0.021390000358223915},{"timestamp":1742397900000,"open":24.212,"high":24.213,"low":24.212,"close":24.213,"volume":0.014259999617934227},{"timestamp":1742397960000,"open":24.225,"high":24.225,"low":24.213,"close":24.213,"volume":0.014259999617934227},{"timestamp":1742398020000,"open":24.205,"high":24.217,"low":24.184,"close":24.205,"volume":0.09268999844789505},{"timestamp":1742398080000,"open":24.207,"high":24.237,"low":24.207,"close":24.216,"volume":0.07129999995231628},{"timestamp":1742398140000,"open":24.232,"high":24.234,"low":24.212,"close":24.223,"volume":0.07129999995231628},{"timestamp":1742398200000,"open":24.235,"high":24.249,"low":24.212,"close":24.227,"volume":0.07842999696731567},{"timestamp":1742398260000,"open":24.226,"high":24.239,"low":24.223,"close":24.229,"volume":0.028519999235868454},{"timestamp":1742398320000,"open":24.237,"high":24.237,"low":24.222,"close":24.229,"volume":0.028519999235868454},{"timestamp":1742398380000,"open":24.235,"high":24.242,"low":24.223,"close":24.242,"volume":0.021390000358223915},{"timestamp":1742398500000,"open":24.224,"high":24.235,"low":24.224,"close":24.226,"volume":0.03564999997615814},{"timestamp":1742398680000,"open":24.233,"high":24.259,"low":24.222,"close":24.253,"volume":0.17112000286579132},{"timestamp":1742398740000,"open":24.239,"high":24.269,"low":24.223,"close":24.244,"volume":0.1283400058746338},{"timestamp":1742398800000,"open":24.253,"high":24.255,"low":24.232,"close":24.232,"volume":0.0641700029373169},{"timestamp":1742398860000,"open":24.233,"high":24.257,"low":24.224,"close":24.224,"volume":0.08556000143289566},{"timestamp":1742398920000,"open":24.247,"high":24.249,"low":24.234,"close":24.243,"volume":0.04991000145673752},{"timestamp":1742398980000,"open":24.245,"high":24.256,"low":24.236,"close":24.244,"volume":0.04991000145673752},{"timestamp":1742399040000,"open":24.242,"high":24.242,"low":24.242,"close":24.242,"volume":0.0071299998089671135},{"timestamp":1742399100000,"open":24.255,"high":24.289,"low":24.249,"close":24.284,"volume":0.14972999691963196},{"timestamp":1742399160000,"open":24.293,"high":24.293,"low":24.265,"close":24.265,"volume":0.07129999995231628},{"timestamp":1742399220000,"open":24.283,"high":24.295,"low":24.273,"close":24.287,"volume":0.04278000071644783},{"timestamp":1742399280000,"open":24.283,"high":24.289,"low":24.272,"close":24.287,"volume":0.03564999997615814},{"timestamp":1742399340000,"open":24.293,"high":24.297,"low":24.282,"close":24.285,"volume":0.03564999997615814},{"timestamp":1742399400000,"open":24.309,"high":24.319,"low":24.292,"close":24.299,"volume":0.07129999995231628},{"timestamp":1742399460000,"open":24.287,"high":24.294,"low":24.259,"close":24.259,"volume":0.0641700029373169},{"timestamp":1742399520000,"open":24.272,"high":24.299,"low":24.265,"close":24.293,"volume":0.0641700029373169},{"timestamp":1742399580000,"open":24.292,"high":24.295,"low":24.275,"close":24.282,"volume":0.09268999844789505},{"timestamp":1742399640000,"open":24.294,"high":24.317,"low":24.284,"close":24.299,"volume":0.1212100014090538},{"timestamp":1742399700000,"open":24.305,"high":24.339,"low":24.293,"close":24.332,"volume":0.0641700029373169},{"timestamp":1742399760000,"open":24.322,"high":24.337,"low":24.309,"close":24.312,"volume":0.08556000143289566},{"timestamp":1742399820000,"open":24.322,"high":24.334,"low":24.316,"close":24.329,"volume":0.07842999696731567},{"timestamp":1742399880000,"open":24.313,"high":24.313,"low":24.313,"close":24.313,"volume":0.0071299998089671135},{"timestamp":1742399940000,"open":24.332,"high":24.334,"low":24.313,"close":24.326,"volume":0.04278000071644783},{"timestamp":1742400000000,"open":24.339,"high":24.345,"low":24.323,"close":24.336,"volume":0.05703999847173691},{"timestamp":1742400060000,"open":24.323,"high":24.347,"low":24.313,"close":24.326,"volume":0.07842999696731567},{"timestamp":1742400120000,"open":24.325,"high":24.325,"low":24.317,"close":24.317,"volume":0.03564999997615814},{"timestamp":1742400180000,"open":24.317,"high":24.327,"low":24.312,"close":24.313,"volume":0.03564999997615814},{"timestamp":1742400240000,"open":24.312,"high":24.319,"low":24.312,"close":24.319,"volume":0.014259999617934227},{"timestamp":1742400300000,"open":24.326,"high":24.326,"low":24.317,"close":24.317,"volume":0.014259999617934227},{"timestamp":1742400360000,"open":24.312,"high":24.336,"low":24.312,"close":24.319,"volume":0.04278000071644783},{"timestamp":1742400420000,"open":24.325,"high":24.347,"low":24.317,"close":24.346,"volume":0.04991000145673752},{"timestamp":1742400480000,"open":24.337,"high":24.349,"low":24.322,"close":24.337,"volume":0.10694999992847443},{"timestamp":1742400540000,"open":24.339,"high":24.345,"low":24.324,"close":24.335,"volume":0.07842999696731567},{"timestamp":1742400600000,"open":24.325,"high":24.333,"low":24.289,"close":24.306,"volume":0.1283400058746338},{"timestamp":1742400660000,"open":24.295,"high":24.306,"low":24.284,"close":24.294,"volume":0.04278000071644783},{"timestamp":1742400720000,"open":24.282,"high":24.295,"low":24.262,"close":24.272,"volume":0.11407999694347382},{"timestamp":1742400780000,"open":24.272,"high":24.272,"low":24.246,"close":24.264,"volume":0.10694999992847443},{"timestamp":1742400840000,"open":24.257,"high":24.286,"low":24.252,"close":24.286,"volume":0.0641700029373169},{"timestamp":1742400900000,"open":24.277,"high":24.277,"low":24.275,"close":24.275,"volume":0.014259999617934227},{"timestamp":1742400960000,"open":24.289,"high":24.295,"low":24.289,"close":24.289,"volume":0.021390000358223915},{"timestamp":1742401020000,"open":24.265,"high":24.286,"low":24.262,"close":24.265,"volume":0.04278000071644783},{"timestamp":1742401080000,"open":24.287,"high":24.296,"low":24.265,"close":24.283,"volume":0.11407999694347382},{"timestamp":1742401140000,"open":24.289,"high":24.296,"low":24.283,"close":24.285,"volume":0.04991000145673752},{"timestamp":1742401200000,"open":24.276,"high":24.299,"low":24.276,"close":24.283,"volume":0.07129999995231628},{"timestamp":1742401260000,"open":24.286,"high":24.299,"low":24.284,"close":24.297,"volume":0.04991000145673752},{"timestamp":1742401320000,"open":24.305,"high":24.306,"low":24.305,"close":24.306,"volume":0.014259999617934227},{"timestamp":1742401380000,"open":24.312,"high":24.316,"low":24.296,"close":24.306,"volume":0.028519999235868454},{"timestamp":1742401440000,"open":24.315,"high":24.315,"low":24.296,"close":24.296,"volume":0.04278000071644783},{"timestamp":1742401500000,"open":24.314,"high":24.314,"low":24.303,"close":24.305,"volume":0.03564999997615814},{"timestamp":1742401560000,"open":24.292,"high":24.294,"low":24.285,"close":24.294,"volume":0.021390000358223915},{"timestamp":1742401620000,"open":24.287,"high":24.309,"low":24.284,"close":24.285,"volume":0.05703999847173691},{"timestamp":1742401680000,"open":24.292,"high":24.294,"low":24.284,"close":24.284,"volume":0.028519999235868454},{"timestamp":1742401740000,"open":24.299,"high":24.312,"low":24.293,"close":24.312,"volume":0.1283400058746338}]