[{"timestamp":1742371320000,"open":24.529,"high":24.688,"low":24.529,"close":24.664,"volume":0.20271000266075134},{"timestamp":1742371380000,"open":24.667,"high":24.744,"low":24.667,"close":24.716,"volume":0.18174000084400177},{"timestamp":1742371440000,"open":24.726,"high":24.758,"low":24.694,"close":24.756,"volume":0.18873000144958496},{"timestamp":1742371500000,"open":24.754,"high":24.818,"low":24.734,"close":24.818,"volume":0.1677599996328354},{"timestamp":1742371560000,"open":24.816,"high":24.849,"low":24.806,"close":24.829,"volume":0.12581999599933624},{"timestamp":1742371620000,"open":24.827,"high":24.859,"low":24.825,"close":24.839,"volume":0.06989999860525131},{"timestamp":1742371680000,"open":24.814,"high":24.849,"low":24.814,"close":24.827,"volume":0.06989999860525131},{"timestamp":1742371740000,"open":24.818,"high":24.834,"low":24.759,"close":24.784,"volume":0.13979999721050262},{"timestamp":1742371800000,"open":24.777,"high":24.777,"low":24.734,"close":24.744,"volume":0.22368000447750092},{"timestamp":1742371860000,"open":24.739,"high":24.818,"low":24.738,"close":24.805,"volume":0.18873000144958496},{"timestamp":1742371920000,"open":24.828,"high":24.837,"low":24.814,"close":24.814,"volume":0.04893000051379204},{"timestamp":1742371980000,"open":24.826,"high":24.839,"low":24.819,"close":24.819,"volume":0.04893000051379204},{"timestamp":1742372040000,"open":24.826,"high":24.886,"low":24.799,"close":24.875,"volume":0.1677599996328354},{"timestamp":1742372100000,"open":24.877,"high":24.877,"low":24.819,"close":24.827,"volume":0.20970000326633453},{"timestamp":1742372160000,"open":24.847,"high":24.909,"low":24.836,"close":24.908,"volume":0.21669000387191772},{"timestamp":1742372220000,"open":24.895,"high":24.929,"low":24.876,"close":24.926,"volume":0.26561999320983887},{"timestamp":1742372280000,"open":24.924,"high":24.938,"low":24.874,"close":24.874,"volume":0.0768899992108345},{"timestamp":1742372340000,"open":24.868,"high":24.878,"low":24.844,"close":24.867,"volume":0.0838799998164177},{"timestamp":1742372400000,"open":24.875,"high":24.878,"low":24.824,"close":24.864,"volume":0.25863000750541687},{"timestamp":1742372460000,"open":24.864,"high":24.889,"low":24.854,"close":24.886,"volume":0.2123199999332428},{"timestamp":1742372520000,"open":24.878,"high":24.909,"low":24.878,"close":24.905,"volume":0.153779998421669},{"timestamp":1742372580000,"open":24.907,"high":24.919,"low":24.894,"close":24.908,"volume":0.0768899992108345},{"timestamp":1742372640000,"open":24.908,"high":24.949,"low":24.908,"close":24.926,"volume":0.05592000111937523},{"timestamp":1742372700000,"open":24.938,"high":24.946,"low":24.918,"close":24.944,"volume":0.11184000223875046},{"timestamp":1742372760000,"open":24.938,"high":24.979,"low":24.938,"close":24.966,"volume":0.05592000111937523},{"timestamp":1742372820000,"open":24.948,"high":24.967,"low":24.924,"close":24.956,"volume":0.11883000284433365},{"timestamp":1742372880000,"open":24.948,"high":24.997,"low":24.946,"close":24.996,"volume":0.11184000223875046},{"timestamp":1742372940000,"open":24.984,"high":25.048,"low":24.984,"close":25.046,"volume":0.20271000266075134},{"timestamp":1742373000000,"open":25.058,"high":25.096,"low":25.039,"close":25.087,"volume":0.19572000205516815},{"timestamp":1742373060000,"open":25.078,"high":25.078,"low":25.025,"close":25.025,"volume":0.2446500062942505},{"timestamp":1742373120000,"open":25.028,"high":25.037,"low":24.976,"close":25.004,"volume":0.11883000284433365},{"timestamp":1742373180000,"open":25.027,"high":25.064,"low":25.015,"close":25.059,"volume":0.13979999721050262},{"timestamp":1742373240000,"open":25.066,"high":25.066,"low":25.045,"close":25.059,"volume":0.06989999860525131},{"timestamp":1742373300000,"open":25.077,"high":25.078,"low":25.056,"close":25.066,"volume":0.0838799998164177},{"timestamp":1742373360000,"open":25.067,"high":25.089,"low":25.058,"close":25.074,"volume":0.18873000144958496},{"timestamp":1742373420000,"open":25.066,"high":25.079,"low":25.057,"close":25.067,"volume":0.12581999599933624},{"timestamp":1742373480000,"open":25.076,"high":25.076,"low":25.038,"close":25.058,"volume":0.04893000051379204},{"timestamp":1742373540000,"open":25.068,"high":25.078,"low":25.038,"close":25.078,"volume":0.0838799998164177},{"timestamp":1742373600000,"open":25.079,"high":25.079,"low":25.064,"close":25.076,"volume":0.11883000284433365},{"timestamp":1742373660000,"open":25.066,"high":25.079,"low":25.028,"close":25.056,"volume":0.08649999648332596},{"timestamp":1742373720000,"open":25.066,"high":25.085,"low":25.058,"close":25.085,"volume":0.10485000163316727},{"timestamp":1742373780000,"open":25.088,"high":25.099,"low":25.068,"close":25.068,"volume":0.0838799998164177},{"timestamp":1742373840000,"open":25.059,"high":25.077,"low":25.046,"close":25.077,"volume":0.1677599996328354},{"timestamp":1742373900000,"open":25.087,"high":25.094,"low":25.054,"close":25.067,"volume":0.20271000266075134},{"timestamp":1742373960000,"open":25.069,"high":25.129,"low":25.069,"close":25.118,"volume":0.10485000163316727},{"timestamp":1742374020000,"open":25.114,"high":25.134,"low":25.114,"close":25.116,"volume":0.11883000284433365},{"timestamp":1742374080000,"open":25.138,"high":25.169,"low":25.138,"close":25.155,"volume":0.10485000163316727},{"timestamp":1742374140000,"open":25.159,"high":25.164,"low":25.145,"close":25.155,"volume":0.05592000111937523},{"timestamp":1742374200000,"open":25.148,"high":25.149,"low":25.087,"close":25.105,"volume":0.13280999660491943},{"timestamp":1742374260000,"open":25.094,"high":25.136,"low":25.065,"close":25.069,"volume":0.14678999781608582},{"timestamp":1742374320000,"open":25.067,"high":25.115,"low":25.056,"close":25.107,"volume":0.13979999721050262},{"timestamp":1742374380000,"open":25.097,"high":25.124,"low":25.095,"close":25.116,"volume":0.14678999781608582},{"timestamp":1742374440000,"open":25.098,"high":25.137,"low":25.098,"close":25.116,"volume":0.0838799998164177},{"timestamp":1742374500000,"open":25.104,"high":25.136,"low":25.104,"close":25.136,"volume":0.034949999302625656},{"timestamp":1742374560000,"open":25.125,"high":25.129,"low":25.089,"close":25.089,"volume":0.13280999660491943},{"timestamp":1742374620000,"open":25.086,"high":25.086,"low":25.034,"close":25.044,"volume":0.10485000163316727},{"timestamp":1742374680000,"open":25.039,"high":25.078,"low":25.036,"close":25.055,"volume":0.13280999660491943},{"timestamp":1742374740000,"open":25.066,"high":25.066,"low":25.035,"close":25.039,"volume":0.027960000559687614},{"timestamp":1742374800000,"open":25.029,"high":25.054,"low":25.007,"close":25.025,"volume":0.13979999721050262},{"timestamp":1742374860000,"open":25.017,"high":25.035,"low":25.017,"close":25.028,"volume":0.05592000111937523},{"timestamp":1742374920000,"open":25.037,"high":25.049,"low":25.025,"close":25.026,"volume":0.04893000051379204},{"timestamp":1742374980000,"open":25.035,"high":25.057,"low":24.989,"close":24.995,"volume":0.11883000284433365},{"timestamp":1742375040000,"open":24.975,"high":25.009,"low":24.975,"close":25.004,"volume":0.13979999721050262},{"timestamp":1742375100000,"open":24.998,"high":25.009,"low":24.988,"close":25.008,"volume":0.09087000042200089},{"timestamp":1742375160000,"open":24.997,"high":25.009,"low":24.958,"close":24.967,"volume":0.09786000102758408},{"timestamp":1742375220000,"open":24.956,"high":24.999,"low":24.956,"close":24.997,"volume":0.1607699990272522},{"timestamp":1742375280000,"open":24.996,"high":24.999,"low":24.996,"close":24.999,"volume":0.020969999954104424},{"timestamp":1742375340000,"open":25.019,"high":25.019,"low":25.019,"close":25.019,"volume":0.006990000139921904},{"timestamp":1742375400000,"open":25.009,"high":25.029,"low":24.995,"close":24.995,"volume":0.06290999799966812},{"timestamp":1742375460000,"open":25.008,"high":25.018,"low":24.998,"close":25.007,"volume":0.14678999781608582},{"timestamp":1742375520000,"open":25.006,"high":25.019,"low":24.947,"close":24.969,"volume":0.153779998421669},{"timestamp":1742375580000,"open":24.959,"high":24.967,"low":24.948,"close":24.967,"volume":0.027960000559687614},{"timestamp":1742375640000,"open":24.954,"high":24.975,"low":24.954,"close":24.968,"volume":0.020969999954104424},{"timestamp":1742375700000,"open":24.964,"high":24.989,"low":24.964,"close":24.988,"volume":0.1607699990272522},{"timestamp":1742375760000,"open":24.984,"high":24.998,"low":24.959,"close":24.966,"volume":0.19134999811649323},{"timestamp":1742375820000,"open":24.979,"high":24.989,"low":24.964,"close":24.976,"volume":0.10485000163316727},{"timestamp":1742375880000,"open":24.987,"high":24.989,"low":24.954,"close":24.977,"volume":0.13280999660491943},{"timestamp":1742375940000,"open":24.966,"high":24.989,"low":24.954,"close":24.979,"volume":0.13280999660491943},{"timestamp":1742376000000,"open":24.987,"high":25.006,"low":24.969,"close":24.976,"volume":0.06989999860525131},{"timestamp":1742376060000,"open":24.977,"high":24.979,"low":24.947,"close":24.965,"volume":0.0838799998164177},{"timestamp":1742376120000,"open":24.959,"high":24.978,"low":24.954,"close":24.978,"volume":0.04193999990820885},{"timestamp":1742376180000,"open":24.959,"high":24.989,"low":24.959,"close":24.974,"volume":0.14678999781608582},{"timestamp":1742376240000,"open":24.997,"high":25.009,"low":24.974,"close":25.009,"volume":0.0768899992108345},{"timestamp":1742376300000,"open":25.017,"high":25.017,"low":24.964,"close":24.976,"volume":0.13979999721050262},{"timestamp":1742376360000,"open":24.964,"high":24.979,"low":24.955,"close":24.958,"volume":0.09786000102758408},{"timestamp":1742376420000,"open":24.964,"high":24.989,"low":24.954,"close":24.975,"volume":0.04893000051379204},{"timestamp":1742376480000,"open":24.984,"high":24.984,"low":24.979,"close":24.979,"volume":0.013980000279843807},{"timestamp":1742376540000,"open":24.995,"high":24.999,"low":24.974,"close":24.985,"volume":0.04893000051379204},{"timestamp":1742376600000,"open":24.984,"high":25.019,"low":24.976,"close":24.998,"volume":0.12581999599933624},{"timestamp":1742376660000,"open":25.006,"high":25.007,"low":24.975,"close":25.007,"volume":0.12581999599933624},{"timestamp":1742376720000,"open":25.016,"high":25.046,"low":25.015,"close":25.025,"volume":0.0768899992108345},{"timestamp":1742376780000,"open":25.025,"high":25.039,"low":25.004,"close":25.004,"volume":0.14678999781608582},{"timestamp":1742376840000,"open":25.017,"high":25.017,"low":25.017,"close":25.017,"volume":0.006990000139921904},{"timestamp":1742376900000,"open":24.998,"high":25.009,"low":24.986,"close":24.995,"volume":0.11184000223875046},{"timestamp":1742376960000,"open":24.988,"high":24.988,"low":24.957,"close":24.977,"volume":0.06989999860525131},{"timestamp":1742377020000,"open":24.976,"high":24.989,"low":24.974,"close":24.984,"volume":0.09786000102758408},{"timestamp":1742377080000,"open":24.974,"high":24.998,"low":24.974,"close":24.998,"volume":0.04893000051379204},{"timestamp":1742377140000,"open":25.007,"high":25.007,"low":24.974,"close":24.974,"volume":0.05592000111937523},{"timestamp":1742377200000,"open":24.989,"high":24.998,"low":24.965,"close":24.995,"volume":0.0838799998164177},{"timestamp":1742377260000,"open":24.995,"high":25.009,"low":24.984,"close":24.994,"volume":0.11184000223875046},{"timestamp":1742377320000,"open":25.007,"high":25.015,"low":24.987,"close":24.987,"volume":0.09786000102758408},{"timestamp":1742377380000,"open":24.996,"high":24.997,"low":24.996,"close":24.997,"volume":0.013980000279843807},{"timestamp":1742377440000,"open":24.986,"high":24.999,"low":24.974,"close":24.988,"volume":0.11184000223875046},{"timestamp":1742377500000,"open":24.994,"high":24.994,"low":24.959,"close":24.965,"volume":0.10485000163316727},{"timestamp":1742377560000,"open":24.987,"high":24.988,"low":24.964,"close":24.975,"volume":0.13280999660491943},{"timestamp":1742377620000,"open":24.987,"high":24.987,"low":24.946,"close":24.956,"volume":0.0838799998164177},{"timestamp":1742377680000,"open":24.948,"high":24.968,"low":24.944,"close":24.968,"volume":0.1607699990272522},{"timestamp":1742377740000,"open":24.964,"high":24.989,"low":24.957,"close":24.977,"volume":0.13280999660491943},{"timestamp":1742377800000,"open":24.976,"high":24.987,"low":24.974,"close":24.976,"volume":0.0768899992108345},{"timestamp":1742377860000,"open":24.989,"high":24.989,"low":24.966,"close":24.975,"volume":0.14678999781608582},{"timestamp":1742377920000,"open":24.975,"high":24.978,"low":24.964,"close":24.967,"volume":0.0768899992108345},{"timestamp":1742377980000,"open":24.985,"high":24.998,"low":24.966,"close":24.966,"volume":0.0768899992108345},{"timestamp":1742378040000,"open":24.979,"high":24.988,"low":24.967,"close":24.984,"volume":0.05592000111937523},{"timestamp":1742378100000,"open":24.987,"high":24.987,"low":24.979,"close":24.979,"volume":0.013980000279843807},{"timestamp":1742378160000,"open":24.984,"high":24.998,"low":24.966,"close":24.977,"volume":0.09786000102758408},{"timestamp":1742378220000,"open":24.985,"high":24.985,"low":24.985,"close":24.985,"volume":0.006990000139921904},{"timestamp":1742378280000,"open":24.979,"high":24.979,"low":24.965,"close":24.978,"volume":0.027960000559687614},{"timestamp":1742378340000,"open":24.968,"high":24.975,"low":24.958,"close":24.958,"volume":0.020969999954104424},{"timestamp":1742378400000,"open":24.958,"high":24.958,"low":24.958,"close":24.958,"volume":0.006990000139921904},{"timestamp":1742378460000,"open":24.955,"high":24.969,"low":24.955,"close":24.958,"volume":0.027960000559687614},{"timestamp":1742378520000,"open":24.978,"high":24.995,"low":24.977,"close":24.995,"volume":0.027960000559687614},{"timestamp":1742378580000,"open":24.987,"high":24.998,"low":24.968,"close":24.989,"volume":0.09087000042200089},{"timestamp":1742378640000,"open":24.974,"high":24.999,"low":24.964,"close":24.999,"volume":0.153779998421669},{"timestamp":1742378700000,"open":24.974,"high":24.989,"low":24.955,"close":24.976,"volume":0.13979999721050262},{"timestamp":1742378760000,"open":24.977,"high":24.977,"low":24.956,"close":24.956,"volume":0.027960000559687614},{"timestamp":1742378820000,"open":24.978,"high":24.978,"low":24.957,"close":24.975,"volume":0.04193999990820885},{"timestamp":1742378880000,"open":24.966,"high":24.969,"low":24.926,"close":24.946,"volume":0.10485000163316727},{"timestamp":1742378940000,"open":24.937,"high":24.949,"low":24.924,"close":24.936,"volume":0.10485000163316727},{"timestamp":1742379000000,"open":24.939,"high":24.948,"low":24.915,"close":24.944,"volume":0.13280999660491943},{"timestamp":1742379060000,"open":24.936,"high":24.957,"low":24.906,"close":24.914,"volume":0.06989999860525131},{"timestamp":1742379120000,"open":24.919,"high":24.936,"low":24.894,"close":24.936,"volume":0.0838799998164177},{"timestamp":1742379180000,"open":24.929,"high":24.949,"low":24.924,"close":24.938,"volume":0.06989999860525131},{"timestamp":1742379240000,"open":24.948,"high":24.959,"low":24.925,"close":24.944,"volume":0.0838799998164177},{"timestamp":1742379300000,"open":24.934,"high":24.949,"low":24.915,"close":24.915,"volume":0.13280999660491943},{"timestamp":1742379360000,"open":24.939,"high":24.939,"low":24.914,"close":24.924,"volume":0.153779998421669},{"timestamp":1742379420000,"open":24.918,"high":24.929,"low":24.915,"close":24.927,"volume":0.04893000051379204},{"timestamp":1742379480000,"open":24.925,"high":24.946,"low":24.917,"close":24.946,"volume":0.05592000111937523},{"timestamp":1742379540000,"open":24.955,"high":24.958,"low":24.915,"close":24.927,"volume":0.09786000102758408},{"timestamp":1742379600000,"open":24.918,"high":24.928,"low":24.904,"close":24.919,"volume":0.09786000102758408},{"timestamp":1742379660000,"open":24.906,"high":24.929,"low":24.906,"close":24.925,"volume":0.027960000559687614},{"timestamp":1742379720000,"open":24.905,"high":24.927,"low":24.905,"close":24.918,"volume":0.04193999990820885},{"timestamp":1742379780000,"open":24.914,"high":24.917,"low":24.907,"close":24.907,"volume":0.020969999954104424},{"timestamp":1742379840000,"open":24.926,"high":24.927,"low":24.897,"close":24.907,"volume":0.06989999860525131},{"timestamp":1742379900000,"open":24.885,"high":24.886,"low":24.839,"close":24.867,"volume":0.1607699990272522},{"timestamp":1742379960000,"open":24.859,"high":24.889,"low":24.817,"close":24.828,"volume":0.22368000447750092},{"timestamp":1742380020000,"open":24.837,"high":24.839,"low":24.807,"close":24.839,"volume":0.13280999660491943},{"timestamp":1742380080000,"open":24.829,"high":24.838,"low":24.805,"close":24.836,"volume":0.13280999660491943},{"timestamp":1742380140000,"open":24.834,"high":24.857,"low":24.834,"close":24.857,"volume":0.06290999799966812},{"timestamp":1742380200000,"open":24.844,"high":24.876,"low":24.844,"close":24.876,"volume":0.04893000051379204},{"timestamp":1742380260000,"open":24.874,"high":24.906,"low":24.874,"close":24.906,"volume":0.034949999302625656},{"timestamp":1742380320000,"open":24.905,"high":24.918,"low":24.895,"close":24.904,"volume":0.1607699990272522},{"timestamp":1742380380000,"open":24.905,"high":24.908,"low":24.888,"close":24.888,"volume":0.06989999860525131},{"timestamp":1742380440000,"open":24.909,"high":24.914,"low":24.885,"close":24.898,"volume":0.12581999599933624},{"timestamp":1742380500000,"open":24.916,"high":24.919,"low":24.878,"close":24.878,"volume":0.09786000102758408},{"timestamp":1742380560000,"open":24.896,"high":24.896,"low":24.876,"close":24.879,"volume":0.04893000051379204},{"timestamp":1742380620000,"open":24.889,"high":24.889,"low":24.856,"close":24.865,"volume":0.06290999799966812},{"timestamp":1742380680000,"open":24.859,"high":24.859,"low":24.734,"close":24.749,"volume":0.12581999599933624},{"timestamp":1742380740000,"open":24.756,"high":24.758,"low":24.696,"close":24.705,"volume":0.2376600056886673},{"timestamp":1742380800000,"open":24.718,"high":24.718,"low":24.656,"close":24.685,"volume":0.1354299932718277},{"timestamp":1742380860000,"open":24.674,"high":24.688,"low":24.668,"close":24.688,"volume":0.034949999302625656},{"timestamp":1742380920000,"open":24.698,"high":24.716,"low":24.665,"close":24.665,"volume":0.17475000023841858},{"timestamp":1742380980000,"open":24.675,"high":24.716,"low":24.674,"close":24.705,"volume":0.19134999811649323},{"timestamp":1742381040000,"open":24.716,"high":24.717,"low":24.674,"close":24.679,"volume":0.11184000223875046},{"timestamp":1742381100000,"open":24.694,"high":24.739,"low":24.685,"close":24.726,"volume":0.1677599996328354},{"timestamp":1742381160000,"open":24.729,"high":24.729,"low":24.705,"close":24.709,"volume":0.027960000559687614},{"timestamp":1742381220000,"open":24.725,"high":24.729,"low":24.696,"close":24.708,"volume":0.153779998421669},{"timestamp":1742381280000,"open":24.714,"high":24.729,"low":24.695,"close":24.717,"volume":0.06989999860525131},{"timestamp":1742381340000,"open":24.715,"high":24.715,"low":24.706,"close":24.706,"volume":0.013980000279843807},{"timestamp":1742381400000,"open":24.717,"high":24.717,"low":24.699,"close":24.699,"volume":0.013980000279843807},{"timestamp":1742381460000,"open":24.694,"high":24.694,"low":24.676,"close":24.678,"volume":0.05592000111937523},{"timestamp":1742381520000,"open":24.666,"high":24.689,"low":24.665,"close":24.675,"volume":0.0768899992108345},{"timestamp":1742381580000,"open":24.699,"high":24.699,"low":24.684,"close":24.684,"volume":0.013980000279843807},{"timestamp":1742381640000,"open":24.694,"high":24.694,"low":24.684,"close":24.686,"volume":0.027960000559687614},{"timestamp":1742381700000,"open":24.698,"high":24.707,"low":24.676,"close":24.694,"volume":0.04193999990820885},{"timestamp":1742381760000,"open":24.705,"high":24.714,"low":24.686,"close":24.689,"volume":0.13280999660491943},{"timestamp":1742381820000,"open":24.695,"high":24.695,"low":24.679,"close":24.679,"volume":0.020969999954104424},{"timestamp":1742381880000,"open":24.695,"high":24.699,"low":24.684,"close":24.696,"volume":0.0768899992108345},{"timestamp":1742381940000,"open":24.694,"high":24.706,"low":24.694,"close":24.706,"volume":0.013980000279843807},{"timestamp":1742382000000,"open":24.718,"high":24.728,"low":24.707,"close":24.724,"volume":0.04193999990820885},{"timestamp":1742382060000,"open":24.736,"high":24.736,"low":24.714,"close":24.714,"volume":0.027960000559687614},{"timestamp":1742382120000,"open":24.726,"high":24.738,"low":24.726,"close":24.738,"volume":0.013980000279843807},{"timestamp":1742382180000,"open":24.736,"high":24.747,"low":24.725,"close":24.727,"volume":0.05592000111937523},{"timestamp":1742382240000,"open":24.716,"high":24.729,"low":24.704,"close":24.729,"volume":0.04193999990820885},{"timestamp":1742382300000,"open":24.737,"high":24.737,"low":24.695,"close":24.696,"volume":0.0768899992108345},{"timestamp":1742382360000,"open":24.704,"high":24.714,"low":24.697,"close":24.714,"volume":0.034949999302625656},{"timestamp":1742382420000,"open":24.704,"high":24.716,"low":24.704,"close":24.716,"volume":0.013980000279843807},{"timestamp":1742382480000,"open":24.728,"high":24.728,"low":24.704,"close":24.704,"volume":0.027960000559687614},{"timestamp":1742382540000,"open":24.708,"high":24.729,"low":24.704,"close":24.728,"volume":0.06989999860525131},{"timestamp":1742382600000,"open":24.735,"high":24.735,"low":24.698,"close":24.698,"volume":0.09786000102758408},{"timestamp":1742382660000,"open":24.709,"high":24.719,"low":24.704,"close":24.718,"volume":0.06989999860525131},{"timestamp":1742382780000,"open":24.718,"high":24.738,"low":24.686,"close":24.709,"volume":0.17475000023841858},{"timestamp":1742382840000,"open":24.688,"high":24.718,"low":24.688,"close":24.709,"volume":0.12581999599933624},{"timestamp":1742382900000,"open":24.709,"high":24.719,"low":24.694,"close":24.708,"volume":0.20271000266075134},{"timestamp":1742382960000,"open":24.698,"high":24.708,"low":24.684,"close":24.696,"volume":0.11184000223875046},{"timestamp":1742383020000,"open":24.686,"high":24.707,"low":24.654,"close":24.677,"volume":0.13979999721050262},{"timestamp":1742383080000,"open":24.667,"high":24.714,"low":24.667,"close":24.714,"volume":0.11184000223875046},{"timestamp":1742383140000,"open":24.707,"high":24.719,"low":24.707,"close":24.719,"volume":0.027960000559687614},{"timestamp":1742383200000,"open":24.716,"high":24.729,"low":24.714,"close":24.716,"volume":0.19572000205516815},{"timestamp":1742383260000,"open":24.726,"high":24.727,"low":24.694,"close":24.694,"volume":0.06989999860525131},{"timestamp":1742383320000,"open":24.707,"high":24.719,"low":24.705,"close":24.706,"volume":0.027960000559687614},{"timestamp":1742383380000,"open":24.715,"high":24.728,"low":24.709,"close":24.725,"volume":0.06989999860525131},{"timestamp":1742383440000,"open":24.729,"high":24.748,"low":24.726,"close":24.744,"volume":0.04893000051379204},{"timestamp":1742383500000,"open":24.738,"high":24.777,"low":24.734,"close":24.767,"volume":0.09786000102758408},{"timestamp":1742383560000,"open":24.758,"high":24.767,"low":24.758,"close":24.767,"volume":0.013980000279843807},{"timestamp":1742383620000,"open":24.746,"high":24.757,"low":24.746,"close":24.757,"volume":0.013980000279843807},{"timestamp":1742383680000,"open":24.748,"high":24.779,"low":24.746,"close":24.746,"volume":0.0768899992108345},{"timestamp":1742383740000,"open":24.739,"high":24.755,"low":24.736,"close":24.754,"volume":0.0838799998164177},{"timestamp":1742383800000,"open":24.737,"high":24.759,"low":24.737,"close":24.745,"volume":0.04893000051379204},{"timestamp":1742383860000,"open":24.748,"high":24.756,"low":24.739,"close":24.749,"volume":0.06989999860525131},{"timestamp":1742383920000,"open":24.754,"high":24.754,"low":24.736,"close":24.744,"volume":0.027960000559687614},{"timestamp":1742383980000,"open":24.749,"high":24.749,"low":24.736,"close":24.736,"volume":0.05592000111937523},{"timestamp":1742384040000,"open":24.744,"high":24.758,"low":24.734,"close":24.758,"volume":0.04193999990820885},{"timestamp":1742384100000,"open":24.759,"high":24.764,"low":24.756,"close":24.759,"volume":0.027960000559687614},{"timestamp":1742384160000,"open":24.768,"high":24.769,"low":24.754,"close":24.764,"volume":0.10485000163316727},{"timestamp":1742384220000,"open":24.754,"high":24.779,"low":24.745,"close":24.775,"volume":0.05592000111937523},{"timestamp":1742384280000,"open":24.758,"high":24.758,"low":24.744,"close":24.744,"volume":0.013980000279843807},{"timestamp":1742384340000,"open":24.766,"high":24.766,"low":24.727,"close":24.729,"volume":0.0768899992108345},{"timestamp":1742384400000,"open":24.717,"high":24.734,"low":24.704,"close":24.719,"volume":0.1607699990272522},{"timestamp":1742384460000,"open":24.718,"high":24.744,"low":24.708,"close":24.725,"volume":0.0768899992108345},{"timestamp":1742384520000,"open":24.735,"high":24.749,"low":24.728,"close":24.737,"volume":0.04893000051379204},{"timestamp":1742384580000,"open":24.714,"high":24.747,"low":24.714,"close":24.739,"volume":0.10485000163316727},{"timestamp":1742384640000,"open":24.744,"high":24.746,"low":24.725,"close":24.727,"volume":0.06290999799966812},{"timestamp":1742384700000,"open":24.738,"high":24.748,"low":24.724,"close":24.726,"volume":0.0768899992108345},{"timestamp":1742384820000,"open":24.737,"high":24.738,"low":24.714,"close":24.729,"volume":0.0838799998164177},{"timestamp":1742384880000,"open":24.716,"high":24.738,"low":24.716,"close":24.718,"volume":0.06290999799966812},{"timestamp":1742384940000,"open":24.718,"high":24.739,"low":24.718,"close":24.729,"volume":0.034949999302625656},{"timestamp":1742385000000,"open":24.719,"high":24.727,"low":24.684,"close":24.684,"volume":0.0768899992108345},{"timestamp":1742385060000,"open":24.697,"high":24.709,"low":24.689,"close":24.689,"volume":0.034949999302625656},{"timestamp":1742385120000,"open":24.694,"high":24.709,"low":24.684,"close":24.709,"volume":0.027960000559687614},{"timestamp":1742385180000,"open":24.707,"high":24.729,"low":24.697,"close":24.697,"volume":0.027960000559687614},{"timestamp":1742385240000,"open":24.696,"high":24.707,"low":24.696,"close":24.705,"volume":0.04193999990820885},{"timestamp":1742385300000,"open":24.696,"high":24.709,"low":24.696,"close":24.709,"volume":0.013980000279843807},{"timestamp":1742385360000,"open":24.718,"high":24.718,"low":24.649,"close":24.667,"volume":0.2306700050830841},{"timestamp":1742385420000,"open":24.668,"high":24.736,"low":24.654,"close":24.714,"volume":0.21669000387191772},{"timestamp":1742385480000,"open":24.727,"high":24.729,"low":24.658,"close":24.667,"volume":0.09087000042200089},{"timestamp":1742385540000,"open":24.665,"high":24.665,"low":24.644,"close":24.664,"volume":0.06989999860525131},{"timestamp":1742385720000,"open":24.656,"high":24.677,"low":24.646,"close":24.646,"volume":0.11883000284433365},{"timestamp":1742385780000,"open":24.645,"high":24.669,"low":24.634,"close":24.657,"volume":0.06989999860525131},{"timestamp":1742385840000,"open":24.644,"high":24.664,"low":24.628,"close":24.664,"volume":0.2306700050830841},{"timestamp":1742385900000,"open":24.647,"high":24.659,"low":24.645,"close":24.655,"volume":0.11184000223875046},{"timestamp":1742385960000,"open":24.649,"high":24.676,"low":24.649,"close":24.676,"volume":0.0768899992108345},{"timestamp":1742386020000,"open":24.657,"high":24.674,"low":24.657,"close":24.666,"volume":0.027960000559687614},{"timestamp":1742386080000,"open":24.654,"high":24.669,"low":24.615,"close":24.615,"volume":0.09087000042200089},{"timestamp":1742386140000,"open":24.599,"high":24.605,"low":24.574,"close":24.575,"volume":0.04893000051379204},{"timestamp":1742386200000,"open":24.587,"high":24.608,"low":24.586,"close":24.596,"volume":0.06989999860525131},{"timestamp":1742386260000,"open":24.597,"high":24.599,"low":24.574,"close":24.586,"volume":0.07951000332832336},{"timestamp":1742386320000,"open":24.598,"high":24.607,"low":24.579,"close":24.607,"volume":0.06989999860525131},{"timestamp":1742386380000,"open":24.614,"high":24.617,"low":24.597,"close":24.608,"volume":0.0838799998164177},{"timestamp":1742386440000,"open":24.619,"high":24.629,"low":24.609,"close":24.614,"volume":0.06290999799966812},{"timestamp":1742386500000,"open":24.625,"high":24.625,"low":24.595,"close":24.597,"volume":0.06290999799966812},{"timestamp":1742386560000,"open":24.609,"high":24.609,"low":24.584,"close":24.595,"volume":0.12581999599933624},{"timestamp":1742386620000,"open":24.597,"high":24.608,"low":24.588,"close":24.605,"volume":0.0838799998164177},{"timestamp":1742386680000,"open":24.596,"high":24.608,"low":24.589,"close":24.589,"volume":0.0838799998164177},{"timestamp":1742386740000,"open":24.585,"high":24.619,"low":24.584,"close":24.618,"volume":0.034949999302625656},{"timestamp":1742386800000,"open":24.607,"high":24.609,"low":24.597,"close":24.604,"volume":0.034949999302625656},{"timestamp":1742386860000,"open":24.608,"high":24.619,"low":24.594,"close":24.605,"volume":0.13280999660491943},{"timestamp":1742386920000,"open":24.614,"high":24.614,"low":24.605,"close":24.605,"volume":0.027960000559687614},{"timestamp":1742387040000,"open":24.596,"high":24.607,"low":24.596,"close":24.607,"volume":0.020969999954104424},{"timestamp":1742387100000,"open":24.585,"high":24.616,"low":24.585,"close":24.615,"volume":0.04893000051379204},{"timestamp":1742387160000,"open":24.608,"high":24.639,"low":24.608,"close":24.639,"volume":0.10485000163316727},{"timestamp":1742387220000,"open":24.619,"high":24.647,"low":24.619,"close":24.629,"volume":0.04893000051379204},{"timestamp":1742387280000,"open":24.639,"high":24.639,"low":24.615,"close":24.615,"volume":0.06989999860525131},{"timestamp":1742387340000,"open":24.637,"high":24.647,"low":24.617,"close":24.639,"volume":0.05592000111937523},{"timestamp":1742387400000,"open":24.639,"high":24.658,"low":24.639,"close":24.656,"volume":0.034949999302625656},{"timestamp":1742387460000,"open":24.666,"high":24.669,"low":24.644,"close":24.669,"volume":0.04193999990820885},{"timestamp":1742387520000,"open":24.675,"high":24.675,"low":24.636,"close":24.646,"volume":0.05592000111937523},{"timestamp":1742387580000,"open":24.649,"high":24.649,"low":24.635,"close":24.639,"volume":0.034949999302625656},{"timestamp":1742387640000,"open":24.634,"high":24.647,"low":24.634,"close":24.646,"volume":0.027960000559687614},{"timestamp":1742387700000,"open":24.655,"high":24.669,"low":24.644,"close":24.645,"volume":0.09786000102758408},{"timestamp":1742387760000,"open":24.665,"high":24.669,"low":24.645,"close":24.645,"volume":0.06989999860525131},{"timestamp":1742387820000,"open":24.634,"high":24.639,"low":24.618,"close":24.626,"volume":0.04193999990820885},{"timestamp":1742387880000,"open":24.639,"high":24.649,"low":24.618,"close":24.626,"volume":0.0768899992108345},{"timestamp":1742387940000,"open":24.618,"high":24.618,"low":24.595,"close":24.595,"volume":0.06290999799966812},{"timestamp":1742388000000,"open":24.609,"high":24.619,"low":24.584,"close":24.619,"volume":0.0838799998164177},{"timestamp":1742388060000,"open":24.615,"high":24.628,"low":24.607,"close":24.628,"volume":0.04193999990820885},{"timestamp":1742388120000,"open":24.615,"high":24.628,"low":24.615,"close":24.628,"volume":0.013980000279843807},{"timestamp":1742388180000,"open":24.617,"high":24.635,"low":24.617,"close":24.635,"volume":0.013980000279843807},{"timestamp":1742388240000,"open":24.614,"high":24.638,"low":24.614,"close":24.615,"volume":0.0768899992108345},{"timestamp":1742388300000,"open":24.619,"high":24.619,"low":24.619,"close":24.619,"volume":0.006990000139921904},{"timestamp":1742388360000,"open":24.637,"high":24.639,"low":24.617,"close":24.635,"volume":0.0768899992108345},{"timestamp":1742388420000,"open":24.639,"high":24.639,"low":24.617,"close":24.629,"volume":0.05592000111937523},{"timestamp":1742388480000,"open":24.639,"high":24.639,"low":24.639,"close":24.639,"volume":0.006990000139921904},{"timestamp":1742388540000,"open":24.625,"high":24.628,"low":24.609,"close":24.609,"volume":0.034949999302625656},{"timestamp":1742388600000,"open":24.605,"high":24.625,"low":24.605,"close":24.625,"volume":0.027960000559687614},{"timestamp":1742388660000,"open":24.618,"high":24.618,"low":24.567,"close":24.578,"volume":0.027960000559687614},{"timestamp":1742388720000,"open":24.554,"high":24.589,"low":24.546,"close":24.587,"volume":0.11883000284433365},{"timestamp":1742388780000,"open":24.595,"high":24.606,"low":24.595,"close":24.606,"volume":0.020969999954104424},{"timestamp":1742388840000,"open":24.605,"high":24.617,"low":24.604,"close":24.608,"volume":0.06989999860525131},{"timestamp":1742388900000,"open":24.604,"high":24.617,"low":24.544,"close":24.544,"volume":0.0838799998164177},{"timestamp":1742388960000,"open":24.544,"high":24.549,"low":24.525,"close":24.539,"volume":0.12581999599933624},{"timestamp":1742389020000,"open":24.536,"high":24.549,"low":24.524,"close":24.545,"volume":0.0838799998164177},{"timestamp":1742389080000,"open":24.528,"high":24.539,"low":24.487,"close":24.489,"volume":0.09087000042200089},{"timestamp":1742389140000,"open":24.499,"high":24.499,"low":24.447,"close":24.469,"volume":0.06989999860525131},{"timestamp":1742389200000,"open":24.464,"high":24.478,"low":24.436,"close":24.447,"volume":0.1607699990272522},{"timestamp":1742389260000,"open":24.458,"high":24.458,"low":24.436,"close":24.436,"volume":0.04893000051379204},{"timestamp":1742389320000,"open":24.454,"high":24.465,"low":24.434,"close":24.434,"volume":0.0838799998164177},{"timestamp":1742389380000,"open":24.459,"high":24.459,"low":24.396,"close":24.444,"volume":0.17475000023841858},{"timestamp":1742389440000,"open":24.445,"high":24.465,"low":24.435,"close":24.455,"volume":0.13280999660491943},{"timestamp":1742389500000,"open":24.438,"high":24.439,"low":24.427,"close":24.428,"volume":0.034949999302625656},{"timestamp":1742389560000,"open":24.418,"high":24.488,"low":24.418,"close":24.469,"volume":0.1607699990272522},{"timestamp":1742389620000,"open":24.487,"high":24.494,"low":24.465,"close":24.475,"volume":0.06290999799966812},{"timestamp":1742389680000,"open":24.494,"high":24.529,"low":24.489,"close":24.505,"volume":0.10485000163316727},{"timestamp":1742389740000,"open":24.497,"high":24.509,"low":24.486,"close":24.498,"volume":0.06290999799966812},{"timestamp":1742389800000,"open":24.498,"high":24.498,"low":24.464,"close":24.477,"volume":0.14678999781608582},{"timestamp":1742389860000,"open":24.486,"high":24.489,"low":24.474,"close":24.476,"volume":0.10485000163316727},{"timestamp":1742389920000,"open":24.488,"high":24.495,"low":24.467,"close":24.477,"volume":0.0768899992108345},{"timestamp":1742389980000,"open":24.488,"high":24.488,"low":24.448,"close":24.448,"volume":0.10047999769449234},{"timestamp":1742390040000,"open":24.445,"high":24.457,"low":24.434,"close":24.434,"volume":0.04193999990820885},{"timestamp":1742390100000,"open":24.454,"high":24.454,"low":24.416,"close":24.425,"volume":0.06290999799966812},{"timestamp":1742390160000,"open":24.436,"high":24.437,"low":24.414,"close":24.435,"volume":0.0838799998164177},{"timestamp":1742390220000,"open":24.434,"high":24.478,"low":24.434,"close":24.466,"volume":0.10485000163316727},{"timestamp":1742390280000,"open":24.479,"high":24.479,"low":24.449,"close":24.469,"volume":0.09786000102758408},{"timestamp":1742390340000,"open":24.474,"high":24.499,"low":24.474,"close":24.484,"volume":0.13280999660491943},{"timestamp":1742390400000,"open":24.495,"high":24.499,"low":24.464,"close":24.479,"volume":0.2446500062942505},{"timestamp":1742390460000,"open":24.488,"high":24.489,"low":24.464,"close":24.464,"volume":0.11184000223875046},{"timestamp":1742390520000,"open":24.478,"high":24.488,"low":24.455,"close":24.466,"volume":0.0768899992108345},{"timestamp":1742390580000,"open":24.484,"high":24.489,"low":24.464,"close":24.474,"volume":0.09087000042200089},{"timestamp":1742390640000,"open":24.475,"high":24.489,"low":24.467,"close":24.475,"volume":0.10485000163316727},{"timestamp":1742390700000,"open":24.486,"high":24.488,"low":24.447,"close":24.455,"volume":0.0768899992108345},{"timestamp":1742390760000,"open":24.465,"high":24.465,"low":24.434,"close":24.448,"volume":0.034949999302625656},{"timestamp":1742390820000,"open":24.465,"high":24.476,"low":24.455,"close":24.459,"volume":0.0838799998164177},{"timestamp":1742390880000,"open":24.475,"high":24.476,"low":24.455,"close":24.468,"volume":0.0838799998164177},{"timestamp":1742390940000,"open":24.476,"high":24.476,"low":24.444,"close":24.456,"volume":0.04893000051379204},{"timestamp":1742391000000,"open":24.464,"high":24.464,"low":24.434,"close":24.464,"volume":0.07513999938964844},{"timestamp":1742391060000,"open":24.445,"high":24.467,"low":24.434,"close":24.437,"volume":0.153779998421669},{"timestamp":1742391120000,"open":24.448,"high":24.479,"low":24.448,"close":24.466,"volume":0.09348999708890915},{"timestamp":1742391180000,"open":24.474,"high":24.489,"low":24.455,"close":24.484,"volume":0.19572000205516815},{"timestamp":1742391240000,"open":24.486,"high":24.486,"low":24.469,"close":24.475,"volume":0.06290999799966812},{"timestamp":1742391300000,"open":24.466,"high":24.519,"low":24.466,"close":24.519,"volume":0.1677599996328354},{"timestamp":1742391360000,"open":24.494,"high":24.499,"low":24.464,"close":24.486,"volume":0.12581999599933624},{"timestamp":1742391420000,"open":24.498,"high":24.498,"low":24.474,"close":24.497,"volume":0.10485000163316727},{"timestamp":1742391480000,"open":24.484,"high":24.507,"low":24.484,"close":24.484,"volume":0.18174000084400177},{"timestamp":1742391540000,"open":24.496,"high":24.498,"low":24.475,"close":24.475,"volume":0.05592000111937523},{"timestamp":1742391600000,"open":24.488,"high":24.488,"low":24.466,"close":24.466,"volume":0.034949999302625656},{"timestamp":1742391660000,"open":24.478,"high":24.488,"low":24.465,"close":24.488,"volume":0.034949999302625656},{"timestamp":1742391720000,"open":24.479,"high":24.479,"low":24.464,"close":24.464,"volume":0.034949999302625656},{"timestamp":1742391780000,"open":24.478,"high":24.485,"low":24.456,"close":24.465,"volume":0.034949999302625656},{"timestamp":1742391840000,"open":24.465,"high":24.479,"low":24.459,"close":24.475,"volume":0.04893000051379204},{"timestamp":1742391900000,"open":24.479,"high":24.488,"low":24.468,"close":24.477,"volume":0.034949999302625656},{"timestamp":1742391960000,"open":24.488,"high":24.497,"low":24.465,"close":24.488,"volume":0.11883000284433365},{"timestamp":1742392020000,"open":24.489,"high":24.498,"low":24.466,"close":24.476,"volume":0.09087000042200089},{"timestamp":1742392080000,"open":24.464,"high":24.465,"low":24.424,"close":24.435,"volume":0.11883000284433365},{"timestamp":1742392140000,"open":24.427,"high":24.448,"low":24.424,"close":24.437,"volume":0.04893000051379204},{"timestamp":1742392200000,"open":24.425,"high":24.438,"low":24.424,"close":24.425,"volume":0.06290999799966812},{"timestamp":1742392260000,"open":24.434,"high":24.446,"low":24.424,"close":24.425,"volume":0.18873000144958496},{"timestamp":1742392320000,"open":24.436,"high":24.436,"low":24.395,"close":24.408,"volume":0.18174000084400177},{"timestamp":1742392380000,"open":24.418,"high":24.425,"low":24.406,"close":24.415,"volume":0.0768899992108345},{"timestamp":1742392440000,"open":24.409,"high":24.427,"low":24.375,"close":24.375,"volume":0.12581999599933624},{"timestamp":1742392500000,"open":24.389,"high":24.429,"low":24.389,"close":24.396,"volume":0.09087000042200089},{"timestamp":1742392560000,"open":24.415,"high":24.439,"low":24.395,"close":24.438,"volume":0.06989999860525131},{"timestamp":1742392620000,"open":24.429,"high":24.429,"low":24.429,"close":24.429,"volume":0.006990000139921904},{"timestamp":1742392680000,"open":24.429,"high":24.435,"low":24.397,"close":24.428,"volume":0.14678999781608582},{"timestamp":1742392740000,"open":24.415,"high":24.428,"low":24.405,"close":24.426,"volume":0.04193999990820885},{"timestamp":1742392800000,"open":24.418,"high":24.447,"low":24.418,"close":24.446,"volume":0.06290999799966812},{"timestamp":1742392860000,"open":24.439,"high":24.449,"low":24.424,"close":24.425,"volume":0.09786000102758408},{"timestamp":1742392920000,"open":24.426,"high":24.459,"low":24.418,"close":24.428,"volume":0.0838799998164177},{"timestamp":1742392980000,"open":24.438,"high":24.438,"low":24.404,"close":24.416,"volume":0.12581999599933624},{"timestamp":1742393040000,"open":24.419,"high":24.448,"low":24.418,"close":24.445,"volume":0.06989999860525131},{"timestamp":1742393100000,"open":24.439,"high":24.444,"low":24.414,"close":24.437,"volume":0.09786000102758408},{"timestamp":1742393160000,"open":24.415,"high":24.458,"low":24.415,"close":24.454,"volume":0.0838799998164177},{"timestamp":1742393220000,"open":24.459,"high":24.468,"low":24.454,"close":24.454,"volume":0.06989999860525131},{"timestamp":1742393280000,"open":24.459,"high":24.459,"low":24.437,"close":24.449,"volume":0.06290999799966812},{"timestamp":1742393340000,"open":24.464,"high":24.508,"low":24.447,"close":24.484,"volume":0.13979999721050262},{"timestamp":1742393400000,"open":24.505,"high":24.528,"low":24.486,"close":24.528,"volume":0.0838799998164177},{"timestamp":1742393460000,"open":24.514,"high":24.548,"low":24.514,"close":24.525,"volume":0.10485000163316727},{"timestamp":1742393520000,"open":24.536,"high":24.539,"low":24.517,"close":24.536,"volume":0.09786000102758408},{"timestamp":1742393580000,"open":24.539,"high":24.539,"low":24.518,"close":24.527,"volume":0.13979999721050262},{"timestamp":1742393640000,"open":24.529,"high":24.529,"low":24.506,"close":24.519,"volume":0.09786000102758408},{"timestamp":1742393700000,"open":24.526,"high":24.544,"low":24.514,"close":24.537,"volume":0.18873000144958496},{"timestamp":1742393760000,"open":24.527,"high":24.529,"low":24.514,"close":24.514,"volume":0.09087000042200089},{"timestamp":1742393820000,"open":24.526,"high":24.526,"low":24.466,"close":24.469,"volume":0.13979999721050262},{"timestamp":1742393880000,"open":24.474,"high":24.489,"low":24.466,"close":24.489,"volume":0.0768899992108345},{"timestamp":1742393940000,"open":24.475,"high":24.487,"low":24.475,"close":24.484,"volume":0.04193999990820885},{"timestamp":1742394000000,"open":24.476,"high":24.489,"low":24.464,"close":24.479,"volume":0.300570011138916},{"timestamp":1742394060000,"open":24.466,"high":24.479,"low":24.464,"close":24.475,"volume":0.09087000042200089},{"timestamp":1742394120000,"open":24.466,"high":24.479,"low":24.455,"close":24.464,"volume":0.20970000326633453},{"timestamp":1742394180000,"open":24.465,"high":24.479,"low":24.464,"close":24.468,"volume":0.11883000284433365},{"timestamp":1742394240000,"open":24.479,"high":24.479,"low":24.434,"close":24.447,"volume":0.06290999799966812},{"timestamp":1742394300000,"open":24.454,"high":24.484,"low":24.445,"close":24.445,"volume":0.14678999781608582},{"timestamp":1742394360000,"open":24.449,"high":24.484,"low":24.437,"close":24.445,"volume":0.13979999721050262},{"timestamp":1742394420000,"open":24.454,"high":24.458,"low":24.434,"close":24.446,"volume":0.06989999860525131},{"timestamp":1742394480000,"open":24.454,"high":24.455,"low":24.414,"close":24.446,"volume":0.13979999721050262},{"timestamp":1742394540000,"open":24.438,"high":24.449,"low":24.429,"close":24.448,"volume":0.10485000163316727},{"timestamp":1742394600000,"open":24.447,"high":24.459,"low":24.438,"close":24.446,"volume":0.0768899992108345},{"timestamp":1742394660000,"open":24.449,"high":24.449,"low":24.434,"close":24.437,"volume":0.04893000051379204},{"timestamp":1742394720000,"open":24.428,"high":24.437,"low":24.424,"close":24.424,"volume":0.027960000559687614},{"timestamp":1742394780000,"open":24.436,"high":24.436,"low":24.428,"close":24.428,"volume":0.013980000279843807},{"timestamp":1742394840000,"open":24.417,"high":24.427,"low":24.406,"close":24.427,"volume":0.04893000051379204},{"timestamp":1742394900000,"open":24.437,"high":24.437,"low":24.414,"close":24.425,"volume":0.10047999769449234},{"timestamp":1742394960000,"open":24.419,"high":24.429,"low":24.404,"close":24.429,"volume":0.04893000051379204},{"timestamp":1742395020000,"open":24.426,"high":24.426,"low":24.397,"close":24.415,"volume":0.09087000042200089},{"timestamp":1742395080000,"open":24.427,"high":24.436,"low":24.409,"close":24.428,"volume":0.10485000163316727},{"timestamp":1742395140000,"open":24.425,"high":24.425,"low":24.397,"close":24.397,"volume":0.04893000051379204},{"timestamp":1742395200000,"open":24.399,"high":24.419,"low":24.395,"close":24.406,"volume":0.06989999860525131},{"timestamp":1742395260000,"open":24.397,"high":24.419,"low":24.374,"close":24.398,"volume":0.09087000042200089},{"timestamp":1742395320000,"open":24.405,"high":24.409,"low":24.376,"close":24.397,"volume":0.11184000223875046},{"timestamp":1742395380000,"open":24.387,"high":24.405,"low":24.386,"close":24.405,"volume":0.04893000051379204},{"timestamp":1742395440000,"open":24.399,"high":24.399,"low":24.399,"close":24.399,"volume":0.013980000279843807},{"timestamp":1742395500000,"open":24.385,"high":24.406,"low":24.385,"close":24.394,"volume":0.10485000163316727},{"timestamp":1742395560000,"open":24.404,"high":24.415,"low":24.386,"close":24.415,"volume":0.18174000084400177},{"timestamp":1742395620000,"open":24.405,"high":24.419,"low":24.394,"close":24.414,"volume":0.18174000084400177},{"timestamp":1742395680000,"open":24.416,"high":24.428,"low":24.398,"close":24.398,"volume":0.09786000102758408},{"timestamp":1742395740000,"open":24.394,"high":24.418,"low":24.385,"close":24.404,"volume":0.0768899992108345},{"timestamp":1742395800000,"open":24.415,"high":24.418,"low":24.404,"close":24.408,"volume":0.04193999990820885},{"timestamp":1742395860000,"open":24.415,"high":24.428,"low":24.406,"close":24.419,"volume":0.0768899992108345},{"timestamp":1742395920000,"open":24.439,"high":24.439,"low":24.405,"close":24.428,"volume":0.04893000051379204},{"timestamp":1742395980000,"open":24.418,"high":24.434,"low":24.407,"close":24.427,"volume":0.06290999799966812},{"timestamp":1742396040000,"open":24.415,"high":24.486,"low":24.415,"close":24.448,"volume":0.0838799998164177},{"timestamp":1742396100000,"open":24.459,"high":24.459,"low":24.427,"close":24.427,"volume":0.0768899992108345},{"timestamp":1742396160000,"open":24.439,"high":24.449,"low":24.424,"close":24.435,"volume":0.05592000111937523},{"timestamp":1742396220000,"open":24.449,"high":24.457,"low":24.449,"close":24.457,"volume":0.013980000279843807},{"timestamp":1742396280000,"open":24.446,"high":24.447,"low":24.446,"close":24.447,"volume":0.013980000279843807},{"timestamp":1742396340000,"open":24.436,"high":24.445,"low":24.414,"close":24.414,"volume":0.0768899992108345},{"timestamp":1742396400000,"open":24.426,"high":24.426,"low":24.398,"close":24.419,"volume":0.04193999990820885},{"timestamp":1742396460000,"open":24.419,"high":24.436,"low":24.418,"close":24.436,"volume":0.04893000051379204},{"timestamp":1742396520000,"open":24.426,"high":24.439,"low":24.404,"close":24.419,"volume":0.11184000223875046},{"timestamp":1742396580000,"open":24.418,"high":24.429,"low":24.396,"close":24.396,"volume":0.0838799998164177},{"timestamp":1742396700000,"open":24.399,"high":24.417,"low":24.396,"close":24.396,"volume":0.04893000051379204},{"timestamp":1742396760000,"open":24.405,"high":24.415,"low":24.404,"close":24.415,"volume":0.04193999990820885},{"timestamp":1742396820000,"open":24.438,"high":24.447,"low":24.429,"close":24.438,"volume":0.04193999990820885},{"timestamp":1742396880000,"open":24.425,"high":24.448,"low":24.424,"close":24.434,"volume":0.06290999799966812},{"timestamp":1742396940000,"open":24.447,"high":24.449,"low":24.425,"close":24.427,"volume":0.06989999860525131},{"timestamp":1742397000000,"open":24.425,"high":24.425,"low":24.425,"close":24.425,"volume":0.013980000279843807},{"timestamp":1742397060000,"open":24.424,"high":24.438,"low":24.415,"close":24.415,"volume":0.04193999990820885},{"timestamp":1742397120000,"open":24.429,"high":24.429,"low":24.417,"close":24.425,"volume":0.020969999954104424},{"timestamp":1742397180000,"open":24.418,"high":24.439,"low":24.414,"close":24.439,"volume":0.0768899992108345},{"timestamp":1742397240000,"open":24.418,"high":24.444,"low":24.418,"close":24.428,"volume":0.05592000111937523},{"timestamp":1742397300000,"open":24.425,"high":24.425,"low":24.425,"close":24.425,"volume":0.006990000139921904},{"timestamp":1742397360000,"open":24.446,"high":24.446,"low":24.446,"close":24.446,"volume":0.006990000139921904},{"timestamp":1742397420000,"open":24.437,"high":24.437,"low":24.427,"close":24.434,"volume":0.027960000559687614},{"timestamp":1742397480000,"open":24.425,"high":24.425,"low":24.394,"close":24.394,"volume":0.09087000042200089},{"timestamp":1742397540000,"open":24.399,"high":24.408,"low":24.369,"close":24.369,"volume":0.06989999860525131},{"timestamp":1742397600000,"open":24.374,"high":24.388,"low":24.358,"close":24.358,"volume":0.09087000042200089},{"timestamp":1742397660000,"open":24.355,"high":24.368,"low":24.354,"close":24.368,"volume":0.04193999990820885},{"timestamp":1742397720000,"open":24.375,"high":24.375,"low":24.375,"close":24.375,"volume":0.006990000139921904},{"timestamp":1742397780000,"open":24.366,"high":24.366,"low":24.329,"close":24.337,"volume":0.04193999990820885},{"timestamp":1742397840000,"open":24.339,"high":24.347,"low":24.316,"close":24.316,"volume":0.034949999302625656},{"timestamp":1742397900000,"open":24.309,"high":24.327,"low":24.286,"close":24.308,"volume":0.09786000102758408},{"timestamp":1742397960000,"open":24.314,"high":24.314,"low":24.306,"close":24.306,"volume":0.020969999954104424},{"timestamp":1742398020000,"open":24.299,"high":24.299,"low":24.277,"close":24.295,"volume":0.0768899992108345},{"timestamp":1742398080000,"open":24.294,"high":24.294,"low":24.294,"close":24.294,"volume":0.006990000139921904},{"timestamp":1742398140000,"open":24.287,"high":24.297,"low":24.275,"close":24.285,"volume":0.0838799998164177},{"timestamp":1742398200000,"open":24.296,"high":24.309,"low":24.285,"close":24.287,"volume":0.04193999990820885},{"timestamp":1742398260000,"open":24.296,"high":24.308,"low":24.296,"close":24.306,"volume":0.020969999954104424},{"timestamp":1742398320000,"open":24.305,"high":24.306,"low":24.299,"close":24.299,"volume":0.020969999954104424},{"timestamp":1742398380000,"open":24.299,"high":24.299,"low":24.299,"close":24.299,"volume":0.006990000139921904},{"timestamp":1742398440000,"open":24.287,"high":24.287,"low":24.257,"close":24.268,"volume":0.05592000111937523},{"timestamp":1742398500000,"open":24.266,"high":24.279,"low":24.239,"close":24.259,"volume":0.14678999781608582},{"timestamp":1742398620000,"open":24.255,"high":24.267,"low":24.244,"close":24.254,"volume":0.05592000111937523},{"timestamp":1742398680000,"open":24.254,"high":24.256,"low":24.204,"close":24.256,"volume":0.2376600056886673},{"timestamp":1742398740000,"open":24.249,"high":24.249,"low":24.198,"close":24.205,"volume":0.13979999721050262},{"timestamp":1742398800000,"open":24.214,"high":24.215,"low":24.184,"close":24.198,"volume":0.14678999781608582},{"timestamp":1742398860000,"open":24.204,"high":24.207,"low":24.184,"close":24.207,"volume":0.04893000051379204},{"timestamp":1742398920000,"open":24.204,"high":24.204,"low":24.166,"close":24.167,"volume":0.0838799998164177},{"timestamp":1742398980000,"open":24.186,"high":24.194,"low":24.174,"close":24.177,"volume":0.0768899992108345},{"timestamp":1742399040000,"open":24.194,"high":24.194,"low":24.177,"close":24.186,"volume":0.05592000111937523},{"timestamp":1742399100000,"open":24.197,"high":24.197,"low":24.165,"close":24.186,"volume":0.10485000163316727},{"timestamp":1742399160000,"open":24.205,"high":24.209,"low":24.166,"close":24.169,"volume":0.09087000042200089},{"timestamp":1742399220000,"open":24.178,"high":24.197,"low":24.178,"close":24.197,"volume":0.04893000051379204},{"timestamp":1742399280000,"open":24.195,"high":24.218,"low":24.195,"close":24.205,"volume":0.09786000102758408},{"timestamp":1742399340000,"open":24.206,"high":24.218,"low":24.164,"close":24.199,"volume":0.24727000296115875},{"timestamp":1742399400000,"open":24.197,"high":24.209,"low":24.177,"close":24.184,"volume":0.09087000042200089},{"timestamp":1742399460000,"open":24.179,"high":24.186,"low":24.174,"close":24.175,"volume":0.06290999799966812},{"timestamp":1742399520000,"open":24.186,"high":24.186,"low":24.124,"close":24.138,"volume":0.20970000326633453},{"timestamp":1742399580000,"open":24.159,"high":24.168,"low":24.144,"close":24.145,"volume":0.19572000205516815},{"timestamp":1742399640000,"open":24.149,"high":24.157,"low":24.128,"close":24.128,"volume":0.0768899992108345},{"timestamp":1742399700000,"open":24.126,"high":24.135,"low":24.075,"close":24.075,"volume":0.10485000163316727},{"timestamp":1742399760000,"open":24.097,"high":24.097,"low":24.025,"close":24.087,"volume":0.13280999660491943},{"timestamp":1742399820000,"open":24.075,"high":24.109,"low":24.075,"close":24.095,"volume":0.0768899992108345},{"timestamp":1742399880000,"open":24.099,"high":24.099,"low":24.027,"close":24.027,"volume":0.11883000284433365},{"timestamp":1742399940000,"open":24.027,"high":24.044,"low":23.988,"close":24.007,"volume":0.13280999660491943},{"timestamp":1742400000000,"open":24.015,"high":24.038,"low":23.994,"close":24.014,"volume":0.09786000102758408},{"timestamp":1742400060000,"open":24.038,"high":24.066,"low":24.024,"close":24.048,"volume":0.1677599996328354},{"timestamp":1742400120000,"open":24.045,"high":24.045,"low":24.017,"close":24.035,"volume":0.0768899992108345},{"timestamp":1742400180000,"open":24.024,"high":24.035,"low":24.024,"close":24.034,"volume":0.027960000559687614},{"timestamp":1742400240000,"open":24.035,"high":24.069,"low":24.034,"close":24.039,"volume":0.11883000284433365},{"timestamp":1742400300000,"open":24.036,"high":24.037,"low":24.017,"close":24.019,"volume":0.04893000051379204},{"timestamp":1742400360000,"open":24.037,"high":24.048,"low":24.015,"close":24.027,"volume":0.09786000102758408},{"timestamp":1742400420000,"open":24.039,"high":24.068,"low":24.034,"close":24.055,"volume":0.0768899992108345},{"timestamp":1742400480000,"open":24.067,"high":24.088,"low":24.054,"close":24.056,"volume":0.0838799998164177},{"timestamp":1742400540000,"open":24.078,"high":24.078,"low":24.034,"close":24.034,"volume":0.06989999860525131},{"timestamp":1742400600000,"open":24.035,"high":24.048,"low":24.034,"close":24.039,"volume":0.11184000223875046},{"timestamp":1742400660000,"open":24.025,"high":24.037,"low":23.998,"close":23.998,"volume":0.11883000284433365},{"timestamp":1742400720000,"open":24.004,"high":24.019,"low":23.985,"close":23.985,"volume":0.06989999860525131},{"timestamp":1742400780000,"open":23.998,"high":23.998,"low":23.955,"close":23.955,"volume":0.09786000102758408},{"timestamp":1742400840000,"open":23.964,"high":23.987,"low":23.944,"close":23.944,"volume":0.13979999721050262},{"timestamp":1742400900000,"open":23.936,"high":23.957,"low":23.934,"close":23.949,"volume":0.06989999860525131},{"timestamp":1742400960000,"open":23.959,"high":23.967,"low":23.935,"close":23.944,"volume":0.0838799998164177},{"timestamp":1742401020000,"open":23.944,"high":23.957,"low":23.914,"close":23.949,"volume":0.12581999599933624},{"timestamp":1742401080000,"open":23.938,"high":23.955,"low":23.934,"close":23.947,"volume":0.09087000042200089},{"timestamp":1742401140000,"open":23.964,"high":23.977,"low":23.947,"close":23.977,"volume":0.11184000223875046},{"timestamp":1742401200000,"open":23.967,"high":23.988,"low":23.954,"close":23.987,"volume":0.1607699990272522},{"timestamp":1742401260000,"open":23.978,"high":23.989,"low":23.954,"close":23.958,"volume":0.08649999648332596},{"timestamp":1742401320000,"open":23.958,"high":23.997,"low":23.958,"close":23.997,"volume":0.06290999799966812},{"timestamp":1742401380000,"open":23.985,"high":23.995,"low":23.974,"close":23.989,"volume":0.0838799998164177},{"timestamp":1742401440000,"open":23.984,"high":23.985,"low":23.964,"close":23.965,"volume":0.06290999799966812},{"timestamp":1742401500000,"open":23.989,"high":23.989,"low":23.964,"close":23.969,"volume":0.11883000284433365},{"timestamp":1742401560000,"open":23.976,"high":23.989,"low":23.964,"close":23.965,"volume":0.11883000284433365},{"timestamp":1742401620000,"open":23.967,"high":24.006,"low":23.964,"close":23.987,"volume":0.13979999721050262},{"timestamp":1742401680000,"open":23.979,"high":24.004,"low":23.979,"close":23.997,"volume":0.05592000111937523},{"timestamp":1742401740000,"open":23.978,"high":24.009,"low":23.976,"close":23.976,"volume":0.09786000102758408}]