[{"timestamp":1742371200000,"open":23.889,"high":24.059,"low":23.889,"close":24.059,"volume":0.4959999918937683},{"timestamp":1742371260000,"open":24.039,"high":24.059,"low":23.948,"close":23.969,"volume":0.7156100273132324},{"timestamp":1742371320000,"open":23.958,"high":23.989,"low":23.898,"close":23.939,"volume":0.3564999997615814},{"timestamp":1742371380000,"open":24.028,"high":24.028,"low":24.008,"close":24.009,"volume":0.24799999594688416},{"timestamp":1742371440000,"open":23.989,"high":23.989,"low":23.898,"close":23.899,"volume":0.25699999928474426},{"timestamp":1742371500000,"open":23.908,"high":23.948,"low":23.908,"close":23.948,"volume":0.07750000059604645},{"timestamp":1742371560000,"open":23.949,"high":23.949,"low":23.798,"close":23.828,"volume":0.26350000500679016},{"timestamp":1742371620000,"open":23.839,"high":23.839,"low":23.839,"close":23.839,"volume":0.0026100000832229853},{"timestamp":1742371680000,"open":23.839,"high":23.839,"low":23.839,"close":23.839,"volume":0.01549999974668026},{"timestamp":1742371740000,"open":23.828,"high":23.869,"low":23.828,"close":23.868,"volume":0.27900001406669617},{"timestamp":1742371800000,"open":23.849,"high":23.849,"low":23.719,"close":23.759,"volume":0.25699999928474426},{"timestamp":1742371860000,"open":23.739,"high":23.739,"low":23.639,"close":23.659,"volume":0.3499999940395355},{"timestamp":1742371920000,"open":23.669,"high":23.709,"low":23.618,"close":23.698,"volume":0.23250000178813934},{"timestamp":1742372040000,"open":23.719,"high":23.739,"low":23.698,"close":23.739,"volume":0.21699999272823334},{"timestamp":1742372100000,"open":23.738,"high":23.739,"low":23.709,"close":23.729,"volume":0.24799999594688416},{"timestamp":1742372160000,"open":23.729,"high":23.749,"low":23.728,"close":23.749,"volume":0.26350000500679016},{"timestamp":1742372220000,"open":23.749,"high":23.799,"low":23.748,"close":23.779,"volume":0.26611000299453735},{"timestamp":1742372280000,"open":23.799,"high":23.849,"low":23.788,"close":23.849,"volume":0.14472000300884247},{"timestamp":1742372340000,"open":23.858,"high":23.869,"low":23.709,"close":23.709,"volume":0.2944999933242798},{"timestamp":1742372400000,"open":23.708,"high":23.748,"low":23.708,"close":23.739,"volume":0.1704999953508377},{"timestamp":1742372460000,"open":23.758,"high":23.838,"low":23.758,"close":23.808,"volume":0.13950000703334808},{"timestamp":1742372520000,"open":23.829,"high":23.838,"low":23.829,"close":23.838,"volume":0.03099999949336052},{"timestamp":1742372580000,"open":23.869,"high":23.869,"low":23.828,"close":23.838,"volume":0.10849999636411667},{"timestamp":1742372640000,"open":23.848,"high":23.848,"low":23.809,"close":23.819,"volume":0.09300000220537186},{"timestamp":1742372700000,"open":23.819,"high":23.828,"low":23.808,"close":23.808,"volume":0.23250000178813934},{"timestamp":1742372760000,"open":23.789,"high":23.789,"low":23.778,"close":23.778,"volume":0.03099999949336052},{"timestamp":1742372820000,"open":23.788,"high":23.788,"low":23.769,"close":23.769,"volume":0.06199999898672104},{"timestamp":1742372880000,"open":23.779,"high":23.809,"low":23.719,"close":23.809,"volume":0.1704999953508377},{"timestamp":1742372940000,"open":23.819,"high":23.849,"low":23.819,"close":23.838,"volume":0.06199999898672104},{"timestamp":1742373000000,"open":23.859,"high":23.878,"low":23.858,"close":23.868,"volume":0.1704999953508377},{"timestamp":1742373060000,"open":23.879,"high":23.909,"low":23.858,"close":23.858,"volume":0.23510999977588654},{"timestamp":1742373120000,"open":23.859,"high":23.959,"low":23.859,"close":23.949,"volume":0.24799999594688416},{"timestamp":1742373180000,"open":23.959,"high":23.959,"low":23.959,"close":23.959,"volume":0.01549999974668026},{"timestamp":1742373240000,"open":23.948,"high":24.009,"low":23.948,"close":24.009,"volume":0.10849999636411667},{"timestamp":1742373300000,"open":24.019,"high":24.059,"low":24.019,"close":24.049,"volume":0.21699999272823334},{"timestamp":1742373360000,"open":24.038,"high":24.049,"low":24.038,"close":24.038,"volume":0.07750000059604645},{"timestamp":1742373420000,"open":24.049,"high":24.049,"low":24.038,"close":24.049,"volume":0.10849999636411667},{"timestamp":1742373480000,"open":24.018,"high":24.018,"low":23.949,"close":23.959,"volume":0.1550000011920929},{"timestamp":1742373540000,"open":23.948,"high":23.959,"low":23.908,"close":23.909,"volume":0.23250000178813934},{"timestamp":1742373600000,"open":23.898,"high":23.898,"low":23.878,"close":23.878,"volume":0.03099999949336052},{"timestamp":1742373660000,"open":23.879,"high":23.889,"low":23.878,"close":23.878,"volume":0.20149999856948853},{"timestamp":1742373720000,"open":23.889,"high":23.889,"low":23.808,"close":23.808,"volume":0.10199999809265137},{"timestamp":1742373780000,"open":23.798,"high":23.818,"low":23.778,"close":23.809,"volume":0.1550000011920929},{"timestamp":1742373840000,"open":23.818,"high":23.839,"low":23.818,"close":23.828,"volume":0.07750000059604645},{"timestamp":1742373900000,"open":23.829,"high":23.849,"low":23.819,"close":23.839,"volume":0.507610023021698},{"timestamp":1742373960000,"open":23.838,"high":23.868,"low":23.828,"close":23.868,"volume":0.1886100023984909},{"timestamp":1742374020000,"open":23.879,"high":23.879,"low":23.869,"close":23.869,"volume":0.0181099995970726},{"timestamp":1742374080000,"open":23.869,"high":23.869,"low":23.868,"close":23.869,"volume":0.09300000220537186},{"timestamp":1742374140000,"open":23.868,"high":23.879,"low":23.868,"close":23.869,"volume":0.09561000019311905},{"timestamp":1742374200000,"open":23.868,"high":23.878,"low":23.838,"close":23.838,"volume":0.1704999953508377},{"timestamp":1742374320000,"open":23.818,"high":23.819,"low":23.768,"close":23.769,"volume":0.22599999606609344},{"timestamp":1742374380000,"open":23.778,"high":23.848,"low":23.778,"close":23.848,"volume":0.20149999856948853},{"timestamp":1742374440000,"open":23.849,"high":23.899,"low":23.849,"close":23.899,"volume":0.1550000011920929},{"timestamp":1742374500000,"open":23.908,"high":23.929,"low":23.908,"close":23.919,"volume":0.20410999655723572},{"timestamp":1742374560000,"open":23.919,"high":23.968,"low":23.919,"close":23.939,"volume":0.13950000703334808},{"timestamp":1742374620000,"open":23.929,"high":23.929,"low":23.889,"close":23.899,"volume":0.24799999594688416},{"timestamp":1742374680000,"open":23.899,"high":23.899,"low":23.858,"close":23.879,"volume":0.1860000044107437},{"timestamp":1742374740000,"open":23.879,"high":23.879,"low":23.829,"close":23.838,"volume":0.10849999636411667},{"timestamp":1742374800000,"open":23.829,"high":23.829,"low":23.798,"close":23.809,"volume":0.23510999977588654},{"timestamp":1742374860000,"open":23.818,"high":23.859,"low":23.818,"close":23.828,"volume":0.23250000178813934},{"timestamp":1742374920000,"open":23.829,"high":23.848,"low":23.828,"close":23.848,"volume":0.07750000059604645},{"timestamp":1742374980000,"open":23.849,"high":23.849,"low":23.849,"close":23.849,"volume":0.01549999974668026},{"timestamp":1742375040000,"open":23.838,"high":23.859,"low":23.838,"close":23.848,"volume":0.09300000220537186},{"timestamp":1742375100000,"open":23.878,"high":23.878,"low":23.809,"close":23.819,"volume":0.12399999797344208},{"timestamp":1742375160000,"open":23.828,"high":23.828,"low":23.819,"close":23.819,"volume":0.0181099995970726},{"timestamp":1742375220000,"open":23.839,"high":23.839,"low":23.818,"close":23.818,"volume":0.03361000120639801},{"timestamp":1742375280000,"open":23.828,"high":23.828,"low":23.819,"close":23.819,"volume":0.03099999949336052},{"timestamp":1742375400000,"open":23.808,"high":23.858,"low":23.808,"close":23.839,"volume":0.1550000011920929},{"timestamp":1742375460000,"open":23.849,"high":23.849,"low":23.818,"close":23.818,"volume":0.09561000019311905},{"timestamp":1742375520000,"open":23.808,"high":23.809,"low":23.768,"close":23.769,"volume":0.27900001406669617},{"timestamp":1742375580000,"open":23.768,"high":23.779,"low":23.748,"close":23.769,"volume":0.1704999953508377},{"timestamp":1742375640000,"open":23.759,"high":23.759,"low":23.738,"close":23.738,"volume":0.1576099991798401},{"timestamp":1742375700000,"open":23.739,"high":23.769,"low":23.738,"close":23.769,"volume":0.09300000220537186},{"timestamp":1742375760000,"open":23.768,"high":23.839,"low":23.768,"close":23.818,"volume":0.28161001205444336},{"timestamp":1742375820000,"open":23.829,"high":23.859,"low":23.818,"close":23.858,"volume":0.12399999797344208},{"timestamp":1742375880000,"open":23.858,"high":23.858,"low":23.818,"close":23.828,"volume":0.1704999953508377},{"timestamp":1742376000000,"open":23.829,"high":23.858,"low":23.829,"close":23.848,"volume":0.06722000241279602},{"timestamp":1742376060000,"open":23.839,"high":23.839,"low":23.798,"close":23.799,"volume":0.10199999809265137},{"timestamp":1742376180000,"open":23.808,"high":23.808,"low":23.808,"close":23.808,"volume":0.0181099995970726},{"timestamp":1742376240000,"open":23.808,"high":23.809,"low":23.808,"close":23.809,"volume":0.03099999949336052},{"timestamp":1742376300000,"open":23.809,"high":23.818,"low":23.809,"close":23.818,"volume":0.03099999949336052},{"timestamp":1742376360000,"open":23.829,"high":23.829,"low":23.809,"close":23.809,"volume":0.03099999949336052},{"timestamp":1742376420000,"open":23.799,"high":23.799,"low":23.799,"close":23.799,"volume":0.01549999974668026},{"timestamp":1742376480000,"open":23.809,"high":23.809,"low":23.769,"close":23.769,"volume":0.07750000059604645},{"timestamp":1742376540000,"open":23.778,"high":23.798,"low":23.778,"close":23.788,"volume":0.14472000300884247},{"timestamp":1742376600000,"open":23.778,"high":23.829,"low":23.778,"close":23.808,"volume":0.21699999272823334},{"timestamp":1742376660000,"open":23.798,"high":23.819,"low":23.798,"close":23.808,"volume":0.06199999898672104},{"timestamp":1742376720000,"open":23.819,"high":23.849,"low":23.819,"close":23.838,"volume":0.20149999856948853},{"timestamp":1742376780000,"open":23.849,"high":23.859,"low":23.839,"close":23.839,"volume":0.10849999636411667},{"timestamp":1742376840000,"open":23.828,"high":23.829,"low":23.828,"close":23.829,"volume":0.03099999949336052},{"timestamp":1742376960000,"open":23.808,"high":23.839,"low":23.808,"close":23.828,"volume":0.10849999636411667},{"timestamp":1742377020000,"open":23.838,"high":23.839,"low":23.829,"close":23.829,"volume":0.03361000120639801},{"timestamp":1742377080000,"open":23.839,"high":23.839,"low":23.828,"close":23.828,"volume":0.09300000220537186},{"timestamp":1742377140000,"open":23.829,"high":23.829,"low":23.808,"close":23.809,"volume":0.09300000220537186},{"timestamp":1742377200000,"open":23.818,"high":23.818,"low":23.808,"close":23.808,"volume":0.04650000110268593},{"timestamp":1742377260000,"open":23.818,"high":23.818,"low":23.808,"close":23.808,"volume":0.06199999898672104},{"timestamp":1742377320000,"open":23.819,"high":23.828,"low":23.808,"close":23.808,"volume":0.09300000220537186},{"timestamp":1742377440000,"open":23.799,"high":23.819,"low":23.799,"close":23.809,"volume":0.09561000019311905},{"timestamp":1742377500000,"open":23.819,"high":23.869,"low":23.819,"close":23.868,"volume":0.12399999797344208},{"timestamp":1742377560000,"open":23.878,"high":23.919,"low":23.878,"close":23.908,"volume":0.23510999977588654},{"timestamp":1742377620000,"open":23.909,"high":23.919,"low":23.908,"close":23.908,"volume":0.10199999809265137},{"timestamp":1742377680000,"open":23.909,"high":23.909,"low":23.909,"close":23.909,"volume":0.01549999974668026},{"timestamp":1742377740000,"open":23.909,"high":23.919,"low":23.898,"close":23.909,"volume":0.21699999272823334},{"timestamp":1742377800000,"open":23.898,"high":23.899,"low":23.898,"close":23.899,"volume":0.03099999949336052},{"timestamp":1742377860000,"open":23.899,"high":23.948,"low":23.868,"close":23.948,"volume":0.21699999272823334},{"timestamp":1742377920000,"open":23.959,"high":23.959,"low":23.958,"close":23.958,"volume":0.04650000110268593},{"timestamp":1742377980000,"open":23.969,"high":23.989,"low":23.968,"close":23.989,"volume":0.04650000110268593},{"timestamp":1742378040000,"open":23.998,"high":24.009,"low":23.998,"close":24.009,"volume":0.04650000110268593},{"timestamp":1742378220000,"open":24.009,"high":24.009,"low":23.978,"close":23.999,"volume":0.1550000011920929},{"timestamp":1742378280000,"open":24.009,"high":24.009,"low":23.999,"close":23.999,"volume":0.03099999949336052},{"timestamp":1742378340000,"open":24.008,"high":24.009,"low":23.999,"close":24.009,"volume":0.04650000110268593},{"timestamp":1742378400000,"open":23.988,"high":23.988,"low":23.988,"close":23.988,"volume":0.01549999974668026},{"timestamp":1742378460000,"open":23.988,"high":23.988,"low":23.988,"close":23.988,"volume":0.01549999974668026},{"timestamp":1742378520000,"open":23.988,"high":24.008,"low":23.988,"close":23.988,"volume":0.13950000703334808},{"timestamp":1742378580000,"open":23.988,"high":23.999,"low":23.988,"close":23.989,"volume":0.04650000110268593},{"timestamp":1742378640000,"open":23.988,"high":23.998,"low":23.988,"close":23.998,"volume":0.04650000110268593},{"timestamp":1742378760000,"open":24.029,"high":24.029,"low":24.029,"close":24.029,"volume":0.01549999974668026},{"timestamp":1742378820000,"open":24.019,"high":24.059,"low":24.019,"close":24.059,"volume":0.1731099933385849},{"timestamp":1742378880000,"open":24.049,"high":24.069,"low":24.019,"close":24.019,"volume":0.19499999284744263},{"timestamp":1742378940000,"open":24.008,"high":24.029,"low":24.008,"close":24.029,"volume":0.06199999898672104},{"timestamp":1742379000000,"open":24.028,"high":24.048,"low":24.028,"close":24.048,"volume":0.04650000110268593},{"timestamp":1742379060000,"open":24.039,"high":24.048,"low":24.039,"close":24.048,"volume":0.06199999898672104},{"timestamp":1742379120000,"open":24.039,"high":24.048,"low":24.038,"close":24.038,"volume":0.07750000059604645},{"timestamp":1742379240000,"open":24.049,"high":24.049,"low":24.038,"close":24.038,"volume":0.04650000110268593},{"timestamp":1742379300000,"open":24.038,"high":24.039,"low":24.038,"close":24.039,"volume":0.03099999949336052},{"timestamp":1742379360000,"open":24.039,"high":24.039,"low":23.998,"close":23.998,"volume":0.10199999809265137},{"timestamp":1742379420000,"open":24.018,"high":24.039,"low":24.018,"close":24.028,"volume":0.09300000220537186},{"timestamp":1742379480000,"open":24.018,"high":24.028,"low":24.018,"close":24.028,"volume":0.03099999949336052},{"timestamp":1742379540000,"open":24.018,"high":24.018,"low":24.018,"close":24.018,"volume":0.01549999974668026},{"timestamp":1742379600000,"open":24.009,"high":24.119,"low":24.009,"close":24.119,"volume":0.12399999797344208},{"timestamp":1742379660000,"open":24.129,"high":24.138,"low":24.129,"close":24.138,"volume":0.03099999949336052},{"timestamp":1742379720000,"open":24.139,"high":24.139,"low":24.119,"close":24.128,"volume":0.10849999636411667},{"timestamp":1742379780000,"open":24.139,"high":24.169,"low":24.139,"close":24.169,"volume":0.08010999858379364},{"timestamp":1742379840000,"open":24.169,"high":24.169,"low":24.159,"close":24.159,"volume":0.03099999949336052},{"timestamp":1742379900000,"open":24.138,"high":24.148,"low":24.129,"close":24.139,"volume":0.09300000220537186},{"timestamp":1742379960000,"open":24.128,"high":24.128,"low":24.118,"close":24.118,"volume":0.06199999898672104},{"timestamp":1742380020000,"open":24.129,"high":24.129,"low":24.119,"close":24.128,"volume":0.04910999909043312},{"timestamp":1742380080000,"open":24.109,"high":24.119,"low":24.099,"close":24.118,"volume":0.13950000703334808},{"timestamp":1742380140000,"open":24.119,"high":24.119,"low":24.119,"close":24.119,"volume":0.03099999949336052},{"timestamp":1742380200000,"open":24.109,"high":24.119,"low":24.108,"close":24.119,"volume":0.1860000044107437},{"timestamp":1742380260000,"open":24.118,"high":24.118,"low":24.118,"close":24.118,"volume":0.04650000110268593},{"timestamp":1742380320000,"open":24.118,"high":24.118,"low":24.118,"close":24.118,"volume":0.01549999974668026},{"timestamp":1742380380000,"open":24.108,"high":24.119,"low":24.089,"close":24.108,"volume":0.09300000220537186},{"timestamp":1742380440000,"open":24.109,"high":24.109,"low":24.068,"close":24.078,"volume":0.07750000059604645},{"timestamp":1742380500000,"open":24.078,"high":24.089,"low":24.078,"close":24.078,"volume":0.09300000220537186},{"timestamp":1742380680000,"open":24.069,"high":24.069,"low":24.019,"close":24.019,"volume":0.1550000011920929},{"timestamp":1742380800000,"open":24.018,"high":24.018,"low":24.018,"close":24.018,"volume":0.01549999974668026},{"timestamp":1742380860000,"open":24.018,"high":24.018,"low":24.018,"close":24.018,"volume":0.03099999949336052},{"timestamp":1742380980000,"open":24.039,"high":24.059,"low":24.039,"close":24.048,"volume":0.06199999898672104},{"timestamp":1742381040000,"open":24.059,"high":24.059,"low":24.058,"close":24.059,"volume":0.13950000703334808},{"timestamp":1742381100000,"open":24.059,"high":24.108,"low":24.058,"close":24.098,"volume":0.20149999856948853},{"timestamp":1742381220000,"open":24.108,"high":24.129,"low":24.108,"close":24.129,"volume":0.04650000110268593},{"timestamp":1742381280000,"open":24.129,"high":24.129,"low":24.098,"close":24.108,"volume":0.12399999797344208},{"timestamp":1742381400000,"open":24.118,"high":24.119,"low":24.118,"close":24.119,"volume":0.03099999949336052},{"timestamp":1742381460000,"open":24.128,"high":24.129,"low":24.128,"close":24.129,"volume":0.1860000044107437},{"timestamp":1742381520000,"open":24.129,"high":24.129,"low":24.129,"close":24.129,"volume":0.04650000110268593},{"timestamp":1742381700000,"open":24.118,"high":24.119,"low":24.118,"close":24.119,"volume":0.03099999949336052},{"timestamp":1742381760000,"open":24.098,"high":24.098,"low":24.098,"close":24.098,"volume":0.01549999974668026},{"timestamp":1742381820000,"open":24.108,"high":24.108,"low":24.108,"close":24.108,"volume":0.01549999974668026},{"timestamp":1742381880000,"open":24.098,"high":24.098,"low":24.098,"close":24.098,"volume":0.01549999974668026},{"timestamp":1742381940000,"open":24.089,"high":24.089,"low":24.088,"close":24.088,"volume":0.03099999949336052},{"timestamp":1742382000000,"open":24.079,"high":24.079,"low":24.058,"close":24.059,"volume":0.14211000502109528},{"timestamp":1742382060000,"open":24.069,"high":24.069,"low":24.018,"close":24.018,"volume":0.10849999636411667},{"timestamp":1742382120000,"open":24.008,"high":24.028,"low":23.998,"close":24.019,"volume":0.10849999636411667},{"timestamp":1742382180000,"open":24.018,"high":24.138,"low":24.018,"close":24.138,"volume":0.07750000059604645},{"timestamp":1742382240000,"open":24.129,"high":24.129,"low":24.089,"close":24.109,"volume":0.09300000220537186},{"timestamp":1742382360000,"open":24.109,"high":24.109,"low":24.098,"close":24.098,"volume":0.03099999949336052},{"timestamp":1742382420000,"open":24.098,"high":24.098,"low":24.038,"close":24.059,"volume":0.27250000834465027},{"timestamp":1742382480000,"open":24.049,"high":24.049,"low":24.049,"close":24.049,"volume":0.01549999974668026},{"timestamp":1742382540000,"open":24.038,"high":24.039,"low":24.038,"close":24.039,"volume":0.06199999898672104},{"timestamp":1742382600000,"open":24.028,"high":24.078,"low":24.019,"close":24.078,"volume":0.10849999636411667},{"timestamp":1742382660000,"open":24.079,"high":24.088,"low":24.079,"close":24.088,"volume":0.03099999949336052},{"timestamp":1742382720000,"open":24.098,"high":24.119,"low":24.098,"close":24.099,"volume":0.06199999898672104},{"timestamp":1742382780000,"open":24.108,"high":24.108,"low":24.108,"close":24.108,"volume":0.01549999974668026},{"timestamp":1742382840000,"open":24.149,"high":24.188,"low":24.149,"close":24.188,"volume":0.10849999636411667},{"timestamp":1742382900000,"open":24.178,"high":24.179,"low":24.158,"close":24.158,"volume":0.12399999797344208},{"timestamp":1742382960000,"open":24.139,"high":24.159,"low":24.139,"close":24.159,"volume":0.06199999898672104},{"timestamp":1742383020000,"open":24.169,"high":24.179,"low":24.128,"close":24.149,"volume":0.13950000703334808},{"timestamp":1742383080000,"open":24.138,"high":24.159,"low":24.138,"close":24.138,"volume":0.13950000703334808},{"timestamp":1742383140000,"open":24.149,"high":24.169,"low":24.148,"close":24.148,"volume":0.07750000059604645},{"timestamp":1742383200000,"open":24.119,"high":24.119,"low":24.098,"close":24.119,"volume":0.21961000561714172},{"timestamp":1742383260000,"open":24.149,"high":24.149,"low":24.139,"close":24.139,"volume":0.04650000110268593},{"timestamp":1742383320000,"open":24.148,"high":24.148,"low":24.138,"close":24.138,"volume":0.03099999949336052},{"timestamp":1742383500000,"open":24.148,"high":24.149,"low":24.139,"close":24.149,"volume":0.07750000059604645},{"timestamp":1742383560000,"open":24.159,"high":24.178,"low":24.159,"close":24.169,"volume":0.09300000220537186},{"timestamp":1742383680000,"open":24.148,"high":24.148,"low":24.088,"close":24.109,"volume":0.25699999928474426},{"timestamp":1742383740000,"open":24.129,"high":24.129,"low":24.108,"close":24.118,"volume":0.1550000011920929},{"timestamp":1742383800000,"open":24.118,"high":24.119,"low":24.108,"close":24.118,"volume":0.09300000220537186},{"timestamp":1742383860000,"open":24.109,"high":24.109,"low":24.098,"close":24.098,"volume":0.06199999898672104},{"timestamp":1742383920000,"open":24.108,"high":24.109,"low":24.098,"close":24.099,"volume":0.1731099933385849},{"timestamp":1742383980000,"open":24.089,"high":24.099,"low":24.089,"close":24.099,"volume":0.04650000110268593},{"timestamp":1742384040000,"open":24.108,"high":24.108,"low":24.098,"close":24.098,"volume":0.03099999949336052},{"timestamp":1742384100000,"open":24.089,"high":24.089,"low":24.089,"close":24.089,"volume":0.01549999974668026},{"timestamp":1742384160000,"open":24.098,"high":24.138,"low":24.089,"close":24.138,"volume":0.13950000703334808},{"timestamp":1742384220000,"open":24.128,"high":24.149,"low":24.128,"close":24.139,"volume":0.04910999909043312},{"timestamp":1742384280000,"open":24.148,"high":24.148,"low":24.139,"close":24.139,"volume":0.03099999949336052},{"timestamp":1742384340000,"open":24.128,"high":24.128,"low":24.128,"close":24.128,"volume":0.01549999974668026},{"timestamp":1742384400000,"open":24.128,"high":24.129,"low":24.128,"close":24.129,"volume":0.03099999949336052},{"timestamp":1742384460000,"open":24.139,"high":24.139,"low":24.138,"close":24.138,"volume":0.03099999949336052},{"timestamp":1742384520000,"open":24.138,"high":24.148,"low":24.138,"close":24.148,"volume":0.06199999898672104},{"timestamp":1742384700000,"open":24.168,"high":24.168,"low":24.138,"close":24.139,"volume":0.10849999636411667},{"timestamp":1742384880000,"open":24.139,"high":24.139,"low":24.128,"close":24.128,"volume":0.07750000059604645},{"timestamp":1742384940000,"open":24.119,"high":24.119,"low":24.109,"close":24.109,"volume":0.04650000110268593},{"timestamp":1742385240000,"open":24.108,"high":24.109,"low":24.098,"close":24.109,"volume":0.07750000059604645},{"timestamp":1742385300000,"open":24.108,"high":24.108,"low":24.108,"close":24.108,"volume":0.01549999974668026},{"timestamp":1742385360000,"open":24.109,"high":24.109,"low":23.998,"close":24.039,"volume":0.36410999298095703},{"timestamp":1742385420000,"open":24.038,"high":24.089,"low":24.028,"close":24.068,"volume":0.447050005197525},{"timestamp":1742385480000,"open":24.059,"high":24.078,"low":24.059,"close":24.059,"volume":0.07750000059604645},{"timestamp":1742385540000,"open":24.069,"high":24.089,"low":24.068,"close":24.089,"volume":0.1860000044107437},{"timestamp":1742385720000,"open":23.918,"high":24.099,"low":23.918,"close":24.068,"volume":0.1704999953508377},{"timestamp":1742385780000,"open":24.059,"high":24.069,"low":24.018,"close":24.038,"volume":0.3345000147819519},{"timestamp":1742385840000,"open":24.028,"high":24.029,"low":24.018,"close":24.029,"volume":0.1704999953508377},{"timestamp":1742385900000,"open":24.019,"high":24.049,"low":24.018,"close":24.049,"volume":0.06199999898672104},{"timestamp":1742386020000,"open":24.039,"high":24.059,"low":24.029,"close":24.029,"volume":0.1704999953508377},{"timestamp":1742386140000,"open":24.019,"high":24.038,"low":24.018,"close":24.028,"volume":0.1886100023984909},{"timestamp":1742386200000,"open":24.038,"high":24.119,"low":24.038,"close":24.109,"volume":0.1731099933385849},{"timestamp":1742386260000,"open":24.108,"high":24.118,"low":24.108,"close":24.109,"volume":0.06199999898672104},{"timestamp":1742386320000,"open":24.119,"high":24.148,"low":24.119,"close":24.138,"volume":0.13950000703334808},{"timestamp":1742386500000,"open":24.129,"high":24.129,"low":24.128,"close":24.128,"volume":0.04650000110268593},{"timestamp":1742386560000,"open":24.128,"high":24.128,"low":24.078,"close":24.078,"volume":0.06199999898672104},{"timestamp":1742386680000,"open":24.079,"high":24.079,"low":24.028,"close":24.029,"volume":0.148499995470047},{"timestamp":1742386800000,"open":24.029,"high":24.029,"low":23.969,"close":23.978,"volume":0.4521099925041199},{"timestamp":1742386860000,"open":23.978,"high":24.049,"low":23.978,"close":23.989,"volume":0.21699999272823334},{"timestamp":1742386920000,"open":23.988,"high":23.989,"low":23.988,"close":23.988,"volume":0.12399999797344208},{"timestamp":1742386980000,"open":23.979,"high":23.989,"low":23.978,"close":23.979,"volume":0.20149999856948853},{"timestamp":1742387040000,"open":23.979,"high":23.979,"low":23.979,"close":23.979,"volume":0.01549999974668026},{"timestamp":1742387100000,"open":23.989,"high":23.998,"low":23.979,"close":23.979,"volume":0.07750000059604645},{"timestamp":1742387160000,"open":23.978,"high":23.989,"low":23.948,"close":23.948,"volume":0.09561000019311905},{"timestamp":1742387220000,"open":23.958,"high":23.958,"low":23.938,"close":23.949,"volume":0.13950000703334808},{"timestamp":1742387280000,"open":23.939,"high":23.939,"low":23.939,"close":23.939,"volume":0.01549999974668026},{"timestamp":1742387340000,"open":23.949,"high":23.949,"low":23.938,"close":23.938,"volume":0.21699999272823334},{"timestamp":1742387400000,"open":23.929,"high":23.929,"low":23.929,"close":23.929,"volume":0.01549999974668026},{"timestamp":1742387460000,"open":23.919,"high":23.939,"low":23.918,"close":23.939,"volume":0.24799999594688416},{"timestamp":1742387520000,"open":23.939,"high":23.949,"low":23.918,"close":23.938,"volume":0.1860000044107437},{"timestamp":1742387580000,"open":23.938,"high":23.988,"low":23.938,"close":23.968,"volume":0.12399999797344208},{"timestamp":1742387700000,"open":23.958,"high":23.958,"low":23.958,"close":23.958,"volume":0.01549999974668026},{"timestamp":1742387760000,"open":23.949,"high":23.959,"low":23.949,"close":23.958,"volume":0.06199999898672104},{"timestamp":1742387820000,"open":23.948,"high":23.958,"low":23.948,"close":23.958,"volume":0.09300000220537186},{"timestamp":1742387880000,"open":23.948,"high":23.949,"low":23.928,"close":23.938,"volume":0.09300000220537186},{"timestamp":1742387940000,"open":23.948,"high":23.949,"low":23.948,"close":23.949,"volume":0.03099999949336052},{"timestamp":1742388000000,"open":23.928,"high":23.928,"low":23.918,"close":23.919,"volume":0.04650000110268593},{"timestamp":1742388060000,"open":23.929,"high":23.929,"low":23.929,"close":23.929,"volume":0.03099999949336052},{"timestamp":1742388120000,"open":23.928,"high":23.929,"low":23.919,"close":23.928,"volume":0.12399999797344208},{"timestamp":1742388180000,"open":23.919,"high":23.929,"low":23.919,"close":23.929,"volume":0.0181099995970726},{"timestamp":1742388240000,"open":23.929,"high":23.938,"low":23.929,"close":23.938,"volume":0.06199999898672104},{"timestamp":1742388300000,"open":23.959,"high":23.978,"low":23.959,"close":23.969,"volume":0.23250000178813934},{"timestamp":1742388360000,"open":23.968,"high":23.969,"low":23.968,"close":23.968,"volume":0.1860000044107437},{"timestamp":1742388420000,"open":23.969,"high":23.969,"low":23.958,"close":23.958,"volume":0.09300000220537186},{"timestamp":1742388480000,"open":23.969,"high":23.969,"low":23.959,"close":23.959,"volume":0.03099999949336052},{"timestamp":1742388540000,"open":23.968,"high":23.968,"low":23.958,"close":23.958,"volume":0.07750000059604645},{"timestamp":1742388600000,"open":23.968,"high":23.968,"low":23.968,"close":23.968,"volume":0.01549999974668026},{"timestamp":1742388720000,"open":23.968,"high":23.969,"low":23.968,"close":23.969,"volume":0.04650000110268593},{"timestamp":1742388840000,"open":23.938,"high":23.938,"low":23.938,"close":23.938,"volume":0.03099999949336052},{"timestamp":1742388900000,"open":23.939,"high":23.948,"low":23.939,"close":23.948,"volume":0.03099999949336052},{"timestamp":1742388960000,"open":23.939,"high":23.939,"low":23.939,"close":23.939,"volume":0.01549999974668026},{"timestamp":1742389020000,"open":23.938,"high":23.939,"low":23.938,"close":23.939,"volume":0.06199999898672104},{"timestamp":1742389080000,"open":23.939,"high":23.939,"low":23.918,"close":23.939,"volume":0.1704999953508377},{"timestamp":1742389140000,"open":23.958,"high":23.989,"low":23.958,"close":23.968,"volume":0.10849999636411667},{"timestamp":1742389200000,"open":23.968,"high":23.978,"low":23.968,"close":23.978,"volume":0.03099999949336052},{"timestamp":1742389260000,"open":23.988,"high":24.009,"low":23.988,"close":24.009,"volume":0.09300000220537186},{"timestamp":1742389320000,"open":23.998,"high":24.009,"low":23.989,"close":24.009,"volume":0.07750000059604645},{"timestamp":1742389380000,"open":23.998,"high":24.009,"low":23.998,"close":24.009,"volume":0.06199999898672104},{"timestamp":1742389440000,"open":24.008,"high":24.009,"low":23.999,"close":23.999,"volume":0.07750000059604645},{"timestamp":1742389500000,"open":24.009,"high":24.009,"low":24.008,"close":24.009,"volume":0.13950000703334808},{"timestamp":1742389560000,"open":24.018,"high":24.039,"low":24.018,"close":24.039,"volume":0.03099999949336052},{"timestamp":1742389620000,"open":24.049,"high":24.079,"low":24.039,"close":24.039,"volume":0.12660999596118927},{"timestamp":1742389680000,"open":24.028,"high":24.029,"low":24.028,"close":24.029,"volume":0.10849999636411667},{"timestamp":1742389740000,"open":24.028,"high":24.029,"low":23.958,"close":23.969,"volume":0.20149999856948853},{"timestamp":1742389860000,"open":23.959,"high":23.969,"low":23.958,"close":23.958,"volume":0.09300000220537186},{"timestamp":1742389920000,"open":23.968,"high":23.969,"low":23.968,"close":23.968,"volume":0.10849999636411667},{"timestamp":1742389980000,"open":23.969,"high":23.979,"low":23.958,"close":23.969,"volume":0.3499999940395355},{"timestamp":1742390040000,"open":23.968,"high":23.968,"low":23.968,"close":23.968,"volume":0.01549999974668026},{"timestamp":1742390100000,"open":23.959,"high":23.959,"low":23.898,"close":23.898,"volume":0.12399999797344208},{"timestamp":1742390160000,"open":23.889,"high":23.899,"low":23.878,"close":23.879,"volume":0.10461000353097916},{"timestamp":1742390220000,"open":23.868,"high":23.869,"low":23.868,"close":23.869,"volume":0.06199999898672104},{"timestamp":1742390280000,"open":23.878,"high":23.879,"low":23.868,"close":23.879,"volume":0.13950000703334808},{"timestamp":1742390340000,"open":23.879,"high":23.899,"low":23.878,"close":23.899,"volume":0.3100000023841858},{"timestamp":1742390400000,"open":23.899,"high":23.899,"low":23.888,"close":23.889,"volume":0.11749999970197678},{"timestamp":1742390460000,"open":23.899,"high":23.899,"low":23.888,"close":23.888,"volume":0.09300000220537186},{"timestamp":1742390520000,"open":23.888,"high":23.909,"low":23.888,"close":23.898,"volume":0.09300000220537186},{"timestamp":1742390580000,"open":23.908,"high":23.908,"low":23.908,"close":23.908,"volume":0.01549999974668026},{"timestamp":1742390640000,"open":23.909,"high":23.919,"low":23.908,"close":23.908,"volume":0.1860000044107437},{"timestamp":1742390700000,"open":23.908,"high":23.908,"low":23.898,"close":23.898,"volume":0.09300000220537186},{"timestamp":1742390760000,"open":23.898,"high":23.898,"low":23.858,"close":23.869,"volume":0.23510999977588654},{"timestamp":1742390820000,"open":23.859,"high":23.859,"low":23.859,"close":23.859,"volume":0.01549999974668026},{"timestamp":1742390880000,"open":23.879,"high":23.908,"low":23.879,"close":23.899,"volume":0.27900001406669617},{"timestamp":1742390940000,"open":23.899,"high":23.979,"low":23.899,"close":23.979,"volume":0.21699999272823334},{"timestamp":1742391000000,"open":23.978,"high":23.999,"low":23.978,"close":23.978,"volume":0.26611000299453735},{"timestamp":1742391060000,"open":23.949,"high":23.968,"low":23.949,"close":23.959,"volume":0.06199999898672104},{"timestamp":1742391120000,"open":23.948,"high":23.999,"low":23.948,"close":23.999,"volume":0.12660999596118927},{"timestamp":1742391180000,"open":23.988,"high":23.998,"low":23.988,"close":23.998,"volume":0.06199999898672104},{"timestamp":1742391360000,"open":23.998,"high":23.998,"low":23.958,"close":23.958,"volume":0.10849999636411667},{"timestamp":1742391420000,"open":23.969,"high":23.969,"low":23.948,"close":23.948,"volume":0.04910999909043312},{"timestamp":1742391480000,"open":23.938,"high":23.938,"low":23.929,"close":23.938,"volume":0.04650000110268593},{"timestamp":1742391540000,"open":23.949,"high":23.949,"low":23.949,"close":23.949,"volume":0.01549999974668026},{"timestamp":1742391600000,"open":23.919,"high":23.919,"low":23.878,"close":23.898,"volume":0.1860000044107437},{"timestamp":1742391660000,"open":23.898,"high":23.919,"low":23.859,"close":23.919,"volume":0.27900001406669617},{"timestamp":1742391720000,"open":23.899,"high":23.919,"low":23.888,"close":23.919,"volume":0.10849999636411667},{"timestamp":1742391780000,"open":23.909,"high":23.909,"low":23.888,"close":23.888,"volume":0.13950000703334808},{"timestamp":1742391840000,"open":23.889,"high":23.889,"low":23.858,"close":23.879,"volume":0.07100000232458115},{"timestamp":1742391900000,"open":23.869,"high":23.909,"low":23.869,"close":23.898,"volume":0.16021999716758728},{"timestamp":1742391960000,"open":23.908,"high":23.919,"low":23.898,"close":23.909,"volume":0.26350000500679016},{"timestamp":1742392080000,"open":23.919,"high":23.919,"low":23.869,"close":23.869,"volume":0.12399999797344208},{"timestamp":1742392140000,"open":23.858,"high":23.869,"low":23.828,"close":23.839,"volume":0.26350000500679016},{"timestamp":1742392200000,"open":23.859,"high":23.879,"low":23.828,"close":23.828,"volume":0.1704999953508377},{"timestamp":1742392320000,"open":23.828,"high":23.828,"low":23.769,"close":23.789,"volume":0.18850000202655792},{"timestamp":1742392380000,"open":23.798,"high":23.798,"low":23.798,"close":23.798,"volume":0.01549999974668026},{"timestamp":1742392440000,"open":23.808,"high":23.868,"low":23.808,"close":23.859,"volume":0.28161001205444336},{"timestamp":1742392500000,"open":23.838,"high":23.839,"low":23.818,"close":23.818,"volume":0.08649999648332596},{"timestamp":1742392620000,"open":23.828,"high":23.849,"low":23.828,"close":23.839,"volume":0.06199999898672104},{"timestamp":1742392680000,"open":23.829,"high":23.839,"low":23.828,"close":23.829,"volume":0.06199999898672104},{"timestamp":1742392740000,"open":23.818,"high":23.819,"low":23.809,"close":23.819,"volume":0.04650000110268593},{"timestamp":1742392800000,"open":23.809,"high":23.819,"low":23.778,"close":23.808,"volume":0.24799999594688416},{"timestamp":1742392860000,"open":23.819,"high":23.869,"low":23.788,"close":23.858,"volume":0.38749998807907104},{"timestamp":1742392920000,"open":23.859,"high":23.859,"low":23.859,"close":23.859,"volume":0.01549999974668026},{"timestamp":1742392980000,"open":23.849,"high":23.849,"low":23.849,"close":23.849,"volume":0.01549999974668026},{"timestamp":1742393040000,"open":23.839,"high":23.859,"low":23.839,"close":23.858,"volume":0.1576099991798401},{"timestamp":1742393100000,"open":23.858,"high":23.878,"low":23.848,"close":23.868,"volume":0.21699999272823334},{"timestamp":1742393160000,"open":23.859,"high":23.868,"low":23.859,"close":23.868,"volume":0.03099999949336052},{"timestamp":1742393220000,"open":23.879,"high":23.918,"low":23.879,"close":23.918,"volume":0.1704999953508377},{"timestamp":1742393280000,"open":23.909,"high":23.909,"low":23.878,"close":23.909,"volume":0.1704999953508377},{"timestamp":1742393340000,"open":23.918,"high":23.919,"low":23.918,"close":23.919,"volume":0.13950000703334808},{"timestamp":1742393400000,"open":23.919,"high":23.929,"low":23.908,"close":23.929,"volume":0.2944999933242798},{"timestamp":1742393460000,"open":23.919,"high":23.939,"low":23.919,"close":23.929,"volume":0.21961000561714172},{"timestamp":1742393520000,"open":23.938,"high":23.949,"low":23.928,"close":23.929,"volume":0.28422001004219055},{"timestamp":1742393580000,"open":23.939,"high":23.969,"low":23.918,"close":23.918,"volume":0.1550000011920929},{"timestamp":1742393640000,"open":23.929,"high":23.959,"low":23.918,"close":23.928,"volume":0.2944999933242798},{"timestamp":1742393700000,"open":23.939,"high":23.939,"low":23.908,"close":23.909,"volume":0.23771999776363373},{"timestamp":1742393760000,"open":23.919,"high":23.929,"low":23.918,"close":23.918,"volume":0.09300000220537186},{"timestamp":1742393820000,"open":23.929,"high":23.929,"low":23.898,"close":23.899,"volume":0.09300000220537186},{"timestamp":1742393880000,"open":23.898,"high":23.919,"low":23.878,"close":23.909,"volume":0.23771999776363373},{"timestamp":1742393940000,"open":23.918,"high":23.939,"low":23.918,"close":23.929,"volume":0.13950000703334808},{"timestamp":1742394000000,"open":23.929,"high":23.939,"low":23.898,"close":23.928,"volume":0.10849999636411667},{"timestamp":1742394060000,"open":23.929,"high":23.949,"low":23.929,"close":23.939,"volume":0.12660999596118927},{"timestamp":1742394120000,"open":23.939,"high":23.988,"low":23.938,"close":23.978,"volume":0.23250000178813934},{"timestamp":1742394240000,"open":23.969,"high":23.979,"low":23.968,"close":23.968,"volume":0.07750000059604645},{"timestamp":1742394300000,"open":23.968,"high":23.989,"low":23.948,"close":23.988,"volume":0.1860000044107437},{"timestamp":1742394360000,"open":24.008,"high":24.018,"low":23.978,"close":23.988,"volume":0.1860000044107437},{"timestamp":1742394420000,"open":23.988,"high":23.988,"low":23.979,"close":23.979,"volume":0.03099999949336052},{"timestamp":1742394480000,"open":23.969,"high":23.969,"low":23.969,"close":23.969,"volume":0.03099999949336052},{"timestamp":1742394540000,"open":23.969,"high":23.969,"low":23.958,"close":23.958,"volume":0.07750000059604645},{"timestamp":1742394600000,"open":23.969,"high":23.998,"low":23.968,"close":23.989,"volume":0.24799999594688416},{"timestamp":1742394660000,"open":24.009,"high":24.039,"low":23.999,"close":24.039,"volume":0.21699999272823334},{"timestamp":1742394720000,"open":24.028,"high":24.028,"low":23.999,"close":24.019,"volume":0.1704999953508377},{"timestamp":1742394780000,"open":24.008,"high":24.039,"low":24.008,"close":24.009,"volume":0.09300000220537186},{"timestamp":1742394840000,"open":23.999,"high":23.999,"low":23.998,"close":23.998,"volume":0.03099999949336052},{"timestamp":1742394900000,"open":23.989,"high":24.019,"low":23.989,"close":24.018,"volume":0.12399999797344208},{"timestamp":1742394960000,"open":24.029,"high":24.048,"low":24.009,"close":24.009,"volume":0.20149999856948853},{"timestamp":1742395020000,"open":24.029,"high":24.039,"low":24.028,"close":24.038,"volume":0.21699999272823334},{"timestamp":1742395080000,"open":24.039,"high":24.048,"low":24.018,"close":24.039,"volume":0.12399999797344208},{"timestamp":1742395140000,"open":24.028,"high":24.039,"low":24.018,"close":24.018,"volume":0.10849999636411667},{"timestamp":1742395200000,"open":24.019,"high":24.029,"low":24.008,"close":24.008,"volume":0.1704999953508377},{"timestamp":1742395260000,"open":24.018,"high":24.049,"low":24.009,"close":24.019,"volume":0.20410999655723572},{"timestamp":1742395380000,"open":24.008,"high":24.028,"low":23.998,"close":24.028,"volume":0.1886100023984909},{"timestamp":1742395440000,"open":24.019,"high":24.029,"low":24.019,"close":24.028,"volume":0.12399999797344208},{"timestamp":1742395560000,"open":24.018,"high":24.018,"low":23.988,"close":24.008,"volume":0.1886100023984909},{"timestamp":1742395620000,"open":24.019,"high":24.029,"low":24.018,"close":24.029,"volume":0.11749999970197678},{"timestamp":1742395680000,"open":24.018,"high":24.018,"low":24.018,"close":24.018,"volume":0.01549999974668026},{"timestamp":1742395740000,"open":24.008,"high":24.018,"low":24.008,"close":24.018,"volume":0.09300000220537186},{"timestamp":1742395800000,"open":24.028,"high":24.048,"low":24.018,"close":24.038,"volume":0.23510999977588654},{"timestamp":1742395860000,"open":24.039,"high":24.039,"low":24.019,"close":24.029,"volume":0.1550000011920929},{"timestamp":1742395920000,"open":24.019,"high":24.028,"low":24.019,"close":24.019,"volume":0.06199999898672104},{"timestamp":1742395980000,"open":24.028,"high":24.069,"low":24.019,"close":24.059,"volume":0.2067199945449829},{"timestamp":1742396040000,"open":24.058,"high":24.069,"low":24.048,"close":24.048,"volume":0.13300000131130219},{"timestamp":1742396100000,"open":24.059,"high":24.078,"low":24.059,"close":24.069,"volume":0.06199999898672104},{"timestamp":1742396160000,"open":24.049,"high":24.069,"low":24.049,"close":24.068,"volume":0.09300000220537186},{"timestamp":1742396220000,"open":24.069,"high":24.079,"low":24.068,"close":24.078,"volume":0.1860000044107437},{"timestamp":1742396280000,"open":24.068,"high":24.079,"low":24.058,"close":24.059,"volume":0.09300000220537186},{"timestamp":1742396340000,"open":24.049,"high":24.059,"low":24.048,"close":24.049,"volume":0.13950000703334808},{"timestamp":1742396400000,"open":24.059,"high":24.109,"low":24.048,"close":24.109,"volume":0.23250000178813934},{"timestamp":1742396460000,"open":24.098,"high":24.118,"low":24.098,"close":24.108,"volume":0.10849999636411667},{"timestamp":1742396520000,"open":24.128,"high":24.149,"low":24.128,"close":24.139,"volume":0.1704999953508377},{"timestamp":1742396580000,"open":24.138,"high":24.139,"low":24.128,"close":24.128,"volume":0.1860000044107437},{"timestamp":1742396640000,"open":24.138,"high":24.138,"low":24.128,"close":24.129,"volume":0.04650000110268593},{"timestamp":1742396700000,"open":24.128,"high":24.169,"low":24.128,"close":24.158,"volume":0.09561000019311905},{"timestamp":1742396760000,"open":24.169,"high":24.188,"low":24.158,"close":24.179,"volume":0.20149999856948853},{"timestamp":1742396820000,"open":24.198,"high":24.259,"low":24.198,"close":24.258,"volume":0.21699999272823334},{"timestamp":1742396880000,"open":24.268,"high":24.308,"low":24.268,"close":24.298,"volume":0.27900001406669617},{"timestamp":1742396940000,"open":24.309,"high":24.339,"low":24.288,"close":24.339,"volume":0.297109991312027},{"timestamp":1742397000000,"open":24.338,"high":24.338,"low":24.318,"close":24.329,"volume":0.1886100023984909},{"timestamp":1742397060000,"open":24.318,"high":24.339,"low":24.308,"close":24.338,"volume":0.27900001406669617},{"timestamp":1742397120000,"open":24.339,"high":24.339,"low":24.318,"close":24.319,"volume":0.1550000011920929},{"timestamp":1742397180000,"open":24.328,"high":24.358,"low":24.328,"close":24.348,"volume":0.09300000220537186},{"timestamp":1742397240000,"open":24.339,"high":24.379,"low":24.278,"close":24.278,"volume":0.5270000100135803},{"timestamp":1742397300000,"open":24.279,"high":24.369,"low":24.279,"close":24.349,"volume":0.3100000023841858},{"timestamp":1742397360000,"open":24.349,"high":24.359,"low":24.338,"close":24.348,"volume":0.12399999797344208},{"timestamp":1742397420000,"open":24.358,"high":24.358,"low":24.349,"close":24.349,"volume":0.03099999949336052},{"timestamp":1742397480000,"open":24.349,"high":24.349,"low":24.278,"close":24.278,"volume":0.06199999898672104},{"timestamp":1742397540000,"open":24.269,"high":24.279,"low":24.218,"close":24.219,"volume":0.12399999797344208},{"timestamp":1742397600000,"open":24.248,"high":24.269,"low":24.228,"close":24.258,"volume":0.20149999856948853},{"timestamp":1742397660000,"open":24.248,"high":24.258,"low":24.248,"close":24.249,"volume":0.04650000110268593},{"timestamp":1742397720000,"open":24.259,"high":24.259,"low":24.248,"close":24.258,"volume":0.04650000110268593},{"timestamp":1742397780000,"open":24.279,"high":24.289,"low":24.268,"close":24.279,"volume":0.25060999393463135},{"timestamp":1742397840000,"open":24.279,"high":24.279,"low":24.258,"close":24.258,"volume":0.3564999997615814},{"timestamp":1742397900000,"open":24.249,"high":24.249,"low":24.208,"close":24.219,"volume":0.1704999953508377},{"timestamp":1742397960000,"open":24.229,"high":24.249,"low":24.228,"close":24.228,"volume":0.10849999636411667},{"timestamp":1742398020000,"open":24.228,"high":24.228,"low":24.188,"close":24.219,"volume":0.26350000500679016},{"timestamp":1742398080000,"open":24.219,"high":24.219,"low":24.139,"close":24.149,"volume":0.3409999907016754},{"timestamp":1742398140000,"open":24.139,"high":24.159,"low":24.128,"close":24.139,"volume":0.2944999933242798},{"timestamp":1742398200000,"open":24.139,"high":24.139,"low":24.078,"close":24.079,"volume":0.3564999997615814},{"timestamp":1742398260000,"open":24.069,"high":24.078,"low":24.068,"close":24.069,"volume":0.06199999898672104},{"timestamp":1742398320000,"open":24.069,"high":24.089,"low":24.048,"close":24.068,"volume":0.23250000178813934},{"timestamp":1742398380000,"open":24.068,"high":24.098,"low":24.048,"close":24.098,"volume":0.26350000500679016},{"timestamp":1742398440000,"open":24.118,"high":24.139,"low":24.118,"close":24.129,"volume":0.2944999933242798},{"timestamp":1742398500000,"open":24.129,"high":24.129,"low":24.118,"close":24.118,"volume":0.13950000703334808},{"timestamp":1742398560000,"open":24.138,"high":24.188,"low":24.138,"close":24.179,"volume":0.1550000011920929},{"timestamp":1742398620000,"open":24.168,"high":24.169,"low":24.149,"close":24.149,"volume":0.07750000059604645},{"timestamp":1742398680000,"open":24.158,"high":24.179,"low":24.158,"close":24.169,"volume":0.1576099991798401},{"timestamp":1742398740000,"open":24.158,"high":24.169,"low":24.158,"close":24.169,"volume":0.03099999949336052},{"timestamp":1742398800000,"open":24.179,"high":24.179,"low":24.149,"close":24.158,"volume":0.20149999856948853},{"timestamp":1742398860000,"open":24.148,"high":24.178,"low":24.138,"close":24.169,"volume":0.3499999940395355},{"timestamp":1742398920000,"open":24.178,"high":24.198,"low":24.169,"close":24.178,"volume":0.1704999953508377},{"timestamp":1742398980000,"open":24.198,"high":24.218,"low":24.188,"close":24.209,"volume":0.1860000044107437},{"timestamp":1742399040000,"open":24.218,"high":24.239,"low":24.198,"close":24.228,"volume":0.3255000114440918},{"timestamp":1742399100000,"open":24.238,"high":24.259,"low":24.238,"close":24.249,"volume":0.08010999858379364},{"timestamp":1742399280000,"open":24.249,"high":24.249,"low":24.218,"close":24.229,"volume":0.1704999953508377},{"timestamp":1742399340000,"open":24.219,"high":24.279,"low":24.218,"close":24.268,"volume":0.23250000178813934},{"timestamp":1742399400000,"open":24.258,"high":24.258,"low":24.238,"close":24.248,"volume":0.10849999636411667},{"timestamp":1742399460000,"open":24.258,"high":24.259,"low":24.238,"close":24.259,"volume":0.09561000019311905},{"timestamp":1742399520000,"open":24.259,"high":24.289,"low":24.259,"close":24.279,"volume":0.1550000011920929},{"timestamp":1742399580000,"open":24.289,"high":24.289,"low":24.258,"close":24.259,"volume":0.1550000011920929},{"timestamp":1742399640000,"open":24.268,"high":24.269,"low":24.259,"close":24.259,"volume":0.09300000220537186},{"timestamp":1742399700000,"open":24.259,"high":24.298,"low":24.239,"close":24.289,"volume":0.25060999393463135},{"timestamp":1742399760000,"open":24.288,"high":24.299,"low":24.288,"close":24.288,"volume":0.1550000011920929},{"timestamp":1742399880000,"open":24.289,"high":24.289,"low":24.248,"close":24.258,"volume":0.27900001406669617},{"timestamp":1742399940000,"open":24.259,"high":24.259,"low":24.228,"close":24.238,"volume":0.27900001406669617},{"timestamp":1742400000000,"open":24.229,"high":24.258,"low":24.219,"close":24.219,"volume":0.22222000360488892},{"timestamp":1742400060000,"open":24.238,"high":24.238,"low":24.218,"close":24.229,"volume":0.09300000220537186},{"timestamp":1742400120000,"open":24.228,"high":24.239,"low":24.228,"close":24.239,"volume":0.07750000059604645},{"timestamp":1742400180000,"open":24.218,"high":24.218,"low":24.178,"close":24.198,"volume":0.5115000009536743},{"timestamp":1742400240000,"open":24.199,"high":24.199,"low":24.138,"close":24.148,"volume":0.21571999788284302},{"timestamp":1742400300000,"open":24.149,"high":24.168,"low":24.148,"close":24.149,"volume":0.12399999797344208},{"timestamp":1742400360000,"open":24.159,"high":24.159,"low":24.108,"close":24.109,"volume":0.1704999953508377},{"timestamp":1742400420000,"open":24.099,"high":24.168,"low":24.098,"close":24.158,"volume":0.25960999727249146},{"timestamp":1742400480000,"open":24.158,"high":24.158,"low":24.138,"close":24.139,"volume":0.07750000059604645},{"timestamp":1742400540000,"open":24.148,"high":24.149,"low":24.138,"close":24.138,"volume":0.06199999898672104},{"timestamp":1742400600000,"open":24.139,"high":24.139,"low":24.098,"close":24.109,"volume":0.10849999636411667},{"timestamp":1742400720000,"open":24.109,"high":24.119,"low":24.108,"close":24.108,"volume":0.06199999898672104},{"timestamp":1742400780000,"open":24.118,"high":24.118,"low":24.109,"close":24.109,"volume":0.03099999949336052},{"timestamp":1742400840000,"open":24.108,"high":24.118,"low":24.088,"close":24.118,"volume":0.10849999636411667},{"timestamp":1742400900000,"open":24.139,"high":24.139,"low":24.128,"close":24.138,"volume":0.07750000059604645},{"timestamp":1742400960000,"open":24.138,"high":24.149,"low":24.138,"close":24.139,"volume":0.07750000059604645},{"timestamp":1742401020000,"open":24.139,"high":24.139,"low":24.139,"close":24.139,"volume":0.01549999974668026},{"timestamp":1742401080000,"open":24.129,"high":24.158,"low":24.119,"close":24.158,"volume":0.2944999933242798},{"timestamp":1742401140000,"open":24.158,"high":24.158,"low":24.158,"close":24.158,"volume":0.03099999949336052},{"timestamp":1742401200000,"open":24.149,"high":24.189,"low":24.148,"close":24.188,"volume":0.21699999272823334},{"timestamp":1742401260000,"open":24.198,"high":24.209,"low":24.189,"close":24.189,"volume":0.3255000114440918},{"timestamp":1742401320000,"open":24.198,"high":24.199,"low":24.178,"close":24.188,"volume":0.21699999272823334},{"timestamp":1742401380000,"open":24.199,"high":24.199,"low":24.178,"close":24.178,"volume":0.06199999898672104},{"timestamp":1742401440000,"open":24.169,"high":24.169,"low":24.139,"close":24.139,"volume":0.08649999648332596},{"timestamp":1742401500000,"open":24.138,"high":24.149,"low":24.088,"close":24.088,"volume":0.1860000044107437},{"timestamp":1742401560000,"open":24.098,"high":24.119,"low":24.088,"close":24.088,"volume":0.09300000220537186},{"timestamp":1742401620000,"open":24.088,"high":24.089,"low":24.078,"close":24.088,"volume":0.07750000059604645},{"timestamp":1742401680000,"open":24.078,"high":24.078,"low":24.078,"close":24.078,"volume":0.01549999974668026},{"timestamp":1742401740000,"open":24.068,"high":24.078,"low":24.048,"close":24.048,"volume":0.3100000023841858}]