[{"timestamp":1742346900000,"open":24700.013,"high":24731.499,"low":24685.695,"close":24716.854,"volume":0.025648999959230423},{"timestamp":1742346960000,"open":24718.407,"high":24734.248,"low":24701.119,"close":24734.248,"volume":0.01561299990862608},{"timestamp":1742347020000,"open":24735.066,"high":24738.301,"low":24713.195,"close":24734.407,"volume":0.012397999875247478},{"timestamp":1742347080000,"open":24732.748,"high":24732.748,"low":24712.46,"close":24724.96,"volume":0.00992400012910366},{"timestamp":1742347140000,"open":24724.013,"high":24727.619,"low":24713.748,"close":24717.066,"volume":0.01033599954098463},{"timestamp":1742347200000,"open":24715.854,"high":24729.013,"low":24693.907,"close":24729.013,"volume":0.014929999597370625},{"timestamp":1742347260000,"open":24729.248,"high":24734.999,"low":24719.801,"close":24731.96,"volume":0.012191000394523144},{"timestamp":1742347320000,"open":24731.513,"high":24742.013,"low":24723.695,"close":24733.407,"volume":0.010137000121176243},{"timestamp":1742347380000,"open":24731.301,"high":24738.407,"low":24722.801,"close":24736.513,"volume":0.010393000207841396},{"timestamp":1742347440000,"open":24734.907,"high":24743.301,"low":24730.801,"close":24735.195,"volume":0.010701999999582767},{"timestamp":1742347500000,"open":24732.801,"high":24732.801,"low":24714.695,"close":24719.619,"volume":0.008205000311136246},{"timestamp":1742347560000,"open":24718.195,"high":24721.801,"low":24711.301,"close":24715.96,"volume":0.005098000168800354},{"timestamp":1742347620000,"open":24714.854,"high":24719.119,"low":24703.96,"close":24704.854,"volume":0.007060999982059002},{"timestamp":1742347680000,"open":24704.499,"high":24704.499,"low":24686.848,"close":24694.348,"volume":0.0076859998516738415},{"timestamp":1742347740000,"open":24695.695,"high":24695.695,"low":24683.348,"close":24687.099,"volume":0.008782999590039253},{"timestamp":1742347800000,"open":24681.401,"high":24681.401,"low":24613.66,"close":24649.795,"volume":0.04112200066447258},{"timestamp":1742347860000,"open":24647.507,"high":24660.166,"low":24611.66,"close":24623.16,"volume":0.024375999346375465},{"timestamp":1742347920000,"open":24628.107,"high":24645.719,"low":24617.054,"close":24624.107,"volume":0.028721999377012253},{"timestamp":1742347980000,"open":24622.713,"high":24680.099,"low":24619.266,"close":24661.848,"volume":0.03268299996852875},{"timestamp":1742348040000,"open":24662.56,"high":24705.599,"low":24660.848,"close":24696.954,"volume":0.027535000815987587},{"timestamp":1742348100000,"open":24698.507,"high":24721.619,"low":24684.06,"close":24698.348,"volume":0.028376000002026558},{"timestamp":1742348160000,"open":24695.507,"high":24711.854,"low":24667.113,"close":24694.901,"volume":0.028738999739289284},{"timestamp":1742348220000,"open":24697.795,"high":24712.407,"low":24667.56,"close":24668.954,"volume":0.03686999902129173},{"timestamp":1742348280000,"open":24670.666,"high":24704.599,"low":24666.599,"close":24696.099,"volume":0.02653699927031994},{"timestamp":1742348340000,"open":24690.56,"high":24692.613,"low":24646.001,"close":24668.219,"volume":0.029015999287366867},{"timestamp":1742348400000,"open":24668.454,"high":24673.901,"low":24650.795,"close":24659.348,"volume":0.02619599923491478},{"timestamp":1742348460000,"open":24659.848,"high":24683.507,"low":24653.848,"close":24657.219,"volume":0.030479000881314278},{"timestamp":1742348520000,"open":24659.219,"high":24695.099,"low":24652.401,"close":24689.56,"volume":0.024754000827670097},{"timestamp":1742348580000,"open":24689.113,"high":24710.219,"low":24689.113,"close":24702.219,"volume":0.028793999925255775},{"timestamp":1742348640000,"open":24702.599,"high":24755.066,"low":24694.795,"close":24733.801,"volume":0.03435099869966507},{"timestamp":1742348700000,"open":24732.248,"high":24759.399,"low":24718.307,"close":24756.807,"volume":0.026264000684022903},{"timestamp":1742348760000,"open":24756.399,"high":24783.899,"low":24751.56,"close":24781.019,"volume":0.02568100020289421},{"timestamp":1742348820000,"open":24780.899,"high":24786.299,"low":24764.348,"close":24764.348,"volume":0.03792399913072586},{"timestamp":1742348880000,"open":24762.901,"high":24765.807,"low":24714.019,"close":24716.301,"volume":0.030422000214457512},{"timestamp":1742348940000,"open":24715.119,"high":24721.554,"low":24693.301,"close":24702.348,"volume":0.02348800003528595},{"timestamp":1742349000000,"open":24700.795,"high":24705.901,"low":24671.566,"close":24689.095,"volume":0.024323999881744385},{"timestamp":1742349060000,"open":24691.019,"high":24694.395,"low":24671.16,"close":24685.648,"volume":0.024237999692559242},{"timestamp":1742349120000,"open":24684.36,"high":24692.699,"low":24665.366,"close":24669.413,"volume":0.028735000640153885},{"timestamp":1742349180000,"open":24670.807,"high":24687.599,"low":24670.807,"close":24687.599,"volume":0.022835999727249146},{"timestamp":1742349240000,"open":24687.954,"high":24693.807,"low":24667.96,"close":24673.248,"volume":0.027470000088214874},{"timestamp":1742349300000,"open":24672.407,"high":24687.113,"low":24658.507,"close":24682.419,"volume":0.028044000267982483},{"timestamp":1742349360000,"open":24683.548,"high":24700.613,"low":24680.601,"close":24691.86,"volume":0.019972000271081924},{"timestamp":1742349420000,"open":24693.466,"high":24698.999,"low":24673.46,"close":24684.366,"volume":0.020004000514745712},{"timestamp":1742349480000,"open":24685.799,"high":24701.654,"low":24661.801,"close":24665.654,"volume":0.02056499943137169},{"timestamp":1742349540000,"open":24665.048,"high":24667.366,"low":24644.419,"close":24651.254,"volume":0.02299799956381321},{"timestamp":1742349600000,"open":24648.201,"high":24650.613,"low":24628.119,"close":24629.748,"volume":0.02520200051367283},{"timestamp":1742349660000,"open":24631.513,"high":24663.848,"low":24629.513,"close":24652.854,"volume":0.026969000697135925},{"timestamp":1742349720000,"open":24653.301,"high":24659.119,"low":24621.348,"close":24621.613,"volume":0.023173000663518906},{"timestamp":1742349780000,"open":24624.56,"high":24628.107,"low":24604.701,"close":24614.06,"volume":0.026402000337839127},{"timestamp":1742349840000,"open":24612.719,"high":24623.799,"low":24606.299,"close":24613.313,"volume":0.025629999116063118},{"timestamp":1742349900000,"open":24612.707,"high":24626.499,"low":24610.695,"close":24617.013,"volume":0.028480999171733856},{"timestamp":1742349960000,"open":24617.354,"high":24635.301,"low":24610.407,"close":24632.248,"volume":0.02879899926483631},{"timestamp":1742350020000,"open":24633.748,"high":24662.16,"low":24632.595,"close":24662.16,"volume":0.020343000069260597},{"timestamp":1742350080000,"open":24663.448,"high":24665.607,"low":24637.019,"close":24638.166,"volume":0.022626999765634537},{"timestamp":1742350140000,"open":24635.007,"high":24636.501,"low":24622.095,"close":24632.495,"volume":0.019941000267863274},{"timestamp":1742350200000,"open":24632.207,"high":24647.819,"low":24628.054,"close":24638.619,"volume":0.029712999239563942},{"timestamp":1742350260000,"open":24636.854,"high":24664.913,"low":24635.56,"close":24657.954,"volume":0.02428399957716465},{"timestamp":1742350320000,"open":24654.848,"high":24654.848,"low":24636.419,"close":24648.307,"volume":0.028111999854445457},{"timestamp":1742350380000,"open":24647.899,"high":24660.46,"low":24617.801,"close":24621.619,"volume":0.02639799937605858},{"timestamp":1742350440000,"open":24621.595,"high":24647.199,"low":24612.76,"close":24639.495,"volume":0.02565000019967556},{"timestamp":1742350500000,"open":24640.048,"high":24651.613,"low":24629.854,"close":24630.999,"volume":0.028562000021338463},{"timestamp":1742350560000,"open":24631.619,"high":24633.013,"low":24613.766,"close":24620.107,"volume":0.023409999907016754},{"timestamp":1742350620000,"open":24619.266,"high":24619.654,"low":24600.713,"close":24602.799,"volume":0.02223600074648857},{"timestamp":1742350680000,"open":24598.707,"high":24640.799,"low":24597.154,"close":24631.76,"volume":0.02602599933743477},{"timestamp":1742350740000,"open":24630.26,"high":24639.86,"low":24612.76,"close":24637.299,"volume":0.02287600003182888},{"timestamp":1742350800000,"open":24636.799,"high":24637.299,"low":24618.06,"close":24631.101,"volume":0.02181199938058853},{"timestamp":1742350860000,"open":24631.799,"high":24657.854,"low":24631.799,"close":24652.799,"volume":0.02252200059592724},{"timestamp":1742350920000,"open":24653.048,"high":24661.199,"low":24644.26,"close":24660.448,"volume":0.01780099980533123},{"timestamp":1742350980000,"open":24658.948,"high":24666.799,"low":24640.448,"close":24659.799,"volume":0.025544000789523125},{"timestamp":1742351040000,"open":24658.366,"high":24665.499,"low":24653.054,"close":24660.513,"volume":0.022251000627875328},{"timestamp":1742351100000,"open":24659.066,"high":24686.56,"low":24654.16,"close":24685.613,"volume":0.017604000866413116},{"timestamp":1742351160000,"open":24684.166,"high":24685.401,"low":24664.466,"close":24674.06,"volume":0.023605000227689743},{"timestamp":1742351220000,"open":24672.348,"high":24702.719,"low":24672.348,"close":24700.348,"volume":0.023920999839901924},{"timestamp":1742351280000,"open":24703.007,"high":24721.499,"low":24701.219,"close":24713.354,"volume":0.020354000851511955},{"timestamp":1742351340000,"open":24713.013,"high":24719.099,"low":24702.46,"close":24717.666,"volume":0.02167299948632717},{"timestamp":1742351400000,"open":24717.848,"high":24737.007,"low":24713.819,"close":24736.499,"volume":0.025710999965667725},{"timestamp":1742351460000,"open":24734.566,"high":24745.419,"low":24727.466,"close":24741.254,"volume":0.02655700035393238},{"timestamp":1742351520000,"open":24740.86,"high":24744.501,"low":24732.613,"close":24736.701,"volume":0.0229909997433424},{"timestamp":1742351580000,"open":24738.466,"high":24746.195,"low":24729.601,"close":24732.654,"volume":0.022207999601960182},{"timestamp":1742351640000,"open":24734.419,"high":24737.101,"low":24714.407,"close":24721.966,"volume":0.025496000424027443},{"timestamp":1742351700000,"open":24720.36,"high":24721.913,"low":24701.848,"close":24708.719,"volume":0.024955999106168747},{"timestamp":1742351760000,"open":24710.401,"high":24736.599,"low":24710.401,"close":24731.695,"volume":0.024288000538945198},{"timestamp":1742351820000,"open":24733.248,"high":24749.599,"low":24730.866,"close":24744.901,"volume":0.023607000708580017},{"timestamp":1742351880000,"open":24746.599,"high":24759.466,"low":24742.695,"close":24758.601,"volume":0.025445999577641487},{"timestamp":1742351940000,"open":24759.601,"high":24765.654,"low":24746.119,"close":24747.248,"volume":0.031877998262643814},{"timestamp":1742352000000,"open":24749.119,"high":24760.86,"low":24749.119,"close":24757.099,"volume":0.016459999606013298},{"timestamp":1742352060000,"open":24756.666,"high":24765.799,"low":24748.448,"close":24757.966,"volume":0.021990999579429626},{"timestamp":1742352120000,"open":24756.913,"high":24772.799,"low":24753.495,"close":24753.495,"volume":0.016567999497056007},{"timestamp":1742352180000,"open":24752.76,"high":24755.619,"low":24745.46,"close":24752.854,"volume":0.02002899907529354},{"timestamp":1742352240000,"open":24752.354,"high":24790.199,"low":24752.354,"close":24787.766,"volume":0.023067999631166458},{"timestamp":1742352300000,"open":24786.319,"high":24796.319,"low":24768.148,"close":24792.795,"volume":0.030412999913096428},{"timestamp":1742352360000,"open":24795.007,"high":24808.966,"low":24785.066,"close":24789.748,"volume":0.025723999366164207},{"timestamp":1742352420000,"open":24791.96,"high":24798.095,"low":24778.613,"close":24795.354,"volume":0.025085000321269035},{"timestamp":1742352480000,"open":24796.248,"high":24799.799,"low":24776.795,"close":24781.148,"volume":0.02277900092303753},{"timestamp":1742352540000,"open":24779.966,"high":24802.695,"low":24777.348,"close":24800.007,"volume":0.018709000200033188},{"timestamp":1742352600000,"open":24801.719,"high":24803.948,"low":24756.154,"close":24767.295,"volume":0.02350199967622757},{"timestamp":1742352660000,"open":24768.795,"high":24772.219,"low":24749.807,"close":24755.76,"volume":0.02171899937093258},{"timestamp":1742352720000,"open":24757.001,"high":24760.213,"low":24740.86,"close":24747.548,"volume":0.025015000253915787},{"timestamp":1742352780000,"open":24750.299,"high":24756.301,"low":24735.207,"close":24756.301,"volume":0.026301000267267227},{"timestamp":1742352840000,"open":24756.695,"high":24770.054,"low":24756.695,"close":24763.313,"volume":0.02284100092947483},{"timestamp":1742352900000,"open":24764.554,"high":24770.166,"low":24754.454,"close":24757.86,"volume":0.022803999483585358},{"timestamp":1742352960000,"open":24759.399,"high":24768.013,"low":24750.601,"close":24756.213,"volume":0.019764000549912453},{"timestamp":1742353020000,"open":24755.699,"high":24765.766,"low":24745.307,"close":24745.566,"volume":0.02080499939620495},{"timestamp":1742353080000,"open":24746.801,"high":24749.613,"low":24731.754,"close":24734.495,"volume":0.021839000284671783},{"timestamp":1742353140000,"open":24736.866,"high":24748.301,"low":24735.701,"close":24748.301,"volume":0.017604999244213104},{"timestamp":1742353200000,"open":24749.999,"high":24773.419,"low":24749.999,"close":24769.513,"volume":0.02253499999642372},{"timestamp":1742353260000,"open":24769.066,"high":24772.499,"low":24748.754,"close":24753.007,"volume":0.0173530001193285},{"timestamp":1742353320000,"open":24754.719,"high":24759.907,"low":24746.795,"close":24748.507,"volume":0.02136800065636635},{"timestamp":1742353380000,"open":24749.113,"high":24755.207,"low":24739.819,"close":24744.995,"volume":0.017118999734520912},{"timestamp":1742353440000,"open":24745.866,"high":24758.719,"low":24741.066,"close":24744.699,"volume":0.015991000458598137},{"timestamp":1742353500000,"open":24745.819,"high":24767.654,"low":24744.613,"close":24756.013,"volume":0.01934799924492836},{"timestamp":1742353560000,"open":24757.748,"high":24776.519,"low":24747.307,"close":24771.966,"volume":0.017635999247431755},{"timestamp":1742353620000,"open":24773.148,"high":24779.799,"low":24757.895,"close":24772.619,"volume":0.024421999230980873},{"timestamp":1742353680000,"open":24772.695,"high":24776.119,"low":24763.46,"close":24763.46,"volume":0.023243000730872154},{"timestamp":1742353740000,"open":24765.195,"high":24780.207,"low":24759.407,"close":24776.348,"volume":0.018698999658226967},{"timestamp":1742353800000,"open":24777.113,"high":24777.113,"low":24764.666,"close":24765.107,"volume":0.023228000849485397},{"timestamp":1742353860000,"open":24764.66,"high":24765.266,"low":24751.295,"close":24758.607,"volume":0.01806900091469288},{"timestamp":1742353920000,"open":24757.66,"high":24773.26,"low":24748.166,"close":24764.454,"volume":0.02270600013434887},{"timestamp":1742353980000,"open":24766.219,"high":24787.807,"low":24766.219,"close":24782.76,"volume":0.018835000693798065},{"timestamp":1742354040000,"open":24783.995,"high":24787.154,"low":24773.16,"close":24783.299,"volume":0.013845999725162983},{"timestamp":1742354100000,"open":24782.866,"high":24782.866,"low":24748.654,"close":24751.919,"volume":0.021508000791072845},{"timestamp":1742354160000,"open":24753.101,"high":24755.101,"low":24719.201,"close":24724.454,"volume":0.017038000747561455},{"timestamp":1742354220000,"open":24725.113,"high":24742.319,"low":24724.348,"close":24741.907,"volume":0.01862199977040291},{"timestamp":1742354280000,"open":24742.513,"high":24764.407,"low":24741.96,"close":24754.413,"volume":0.01961500011384487},{"timestamp":1742354340000,"open":24755.413,"high":24771.699,"low":24748.613,"close":24764.499,"volume":0.017720000818371773},{"timestamp":1742354400000,"open":24762.695,"high":24762.695,"low":24745.954,"close":24749.607,"volume":0.020542999729514122},{"timestamp":1742354460000,"open":24750.448,"high":24751.46,"low":24733.407,"close":24733.901,"volume":0.020013000816106796},{"timestamp":1742354520000,"open":24733.166,"high":24746.899,"low":24731.919,"close":24740.507,"volume":0.019454000517725945},{"timestamp":1742354580000,"open":24741.901,"high":24763.419,"low":24741.354,"close":24760.219,"volume":0.026535000652074814},{"timestamp":1742354640000,"open":24760.613,"high":24772.966,"low":24759.801,"close":24761.499,"volume":0.01642799936234951},{"timestamp":1742354700000,"open":24758.96,"high":24760.099,"low":24750.56,"close":24753.307,"volume":0.017278999090194702},{"timestamp":1742354760000,"open":24751.966,"high":24755.06,"low":24740.007,"close":24754.66,"volume":0.017249999567866325},{"timestamp":1742354820000,"open":24755.895,"high":24769.06,"low":24754.195,"close":24769.06,"volume":0.018617000430822372},{"timestamp":1742354880000,"open":24770.507,"high":24775.354,"low":24766.666,"close":24766.666,"volume":0.0238220002502203},{"timestamp":1742354940000,"open":24764.848,"high":24764.848,"low":24751.248,"close":24759.207,"volume":0.016985999420285225},{"timestamp":1742355000000,"open":24758.207,"high":24769.499,"low":24757.601,"close":24767.46,"volume":0.015348999761044979},{"timestamp":1742355060000,"open":24768.619,"high":24768.619,"low":24760.248,"close":24765.507,"volume":0.01147099956870079},{"timestamp":1742355120000,"open":24765.954,"high":24773.119,"low":24762.307,"close":24768.095,"volume":0.015328999608755112},{"timestamp":1742355180000,"open":24769.019,"high":24774.807,"low":24765.913,"close":24769.866,"volume":0.012025999836623669},{"timestamp":1742355240000,"open":24769.101,"high":24774.307,"low":24765.119,"close":24771.866,"volume":0.013484000228345394},{"timestamp":1742355300000,"open":24771.799,"high":24771.799,"low":24761.313,"close":24770.019,"volume":0.011234999634325504},{"timestamp":1742355360000,"open":24768.519,"high":24772.019,"low":24764.554,"close":24766.595,"volume":0.012531000189483166},{"timestamp":1742355420000,"open":24767.466,"high":24772.119,"low":24758.248,"close":24764.501,"volume":0.010831999592483044},{"timestamp":1742355480000,"open":24764.319,"high":24764.319,"low":24754.501,"close":24755.001,"volume":0.009734000079333782},{"timestamp":1742355540000,"open":24754.448,"high":24759.454,"low":24751.601,"close":24756.013,"volume":0.01413699984550476},{"timestamp":1742355600000,"open":24755.195,"high":24776.219,"low":24754.907,"close":24771.299,"volume":0.014708999544382095},{"timestamp":1742355660000,"open":24769.866,"high":24770.16,"low":24752.099,"close":24756.995,"volume":0.015737000852823257},{"timestamp":1742355720000,"open":24758.601,"high":24773.548,"low":24758.601,"close":24772.266,"volume":0.01621199958026409},{"timestamp":1742355780000,"open":24770.819,"high":24774.26,"low":24765.801,"close":24770.295,"volume":0.013136000372469425},{"timestamp":1742355840000,"open":24771.007,"high":24772.254,"low":24758.495,"close":24758.495,"volume":0.010878000408411026},{"timestamp":1742355900000,"open":24759.995,"high":24766.199,"low":24756.813,"close":24760.299,"volume":0.015038999728858471},{"timestamp":1742355960000,"open":24759.76,"high":24762.154,"low":24750.807,"close":24753.701,"volume":0.012721999548375607},{"timestamp":1742356020000,"open":24754.307,"high":24757.16,"low":24746.513,"close":24753.166,"volume":0.01706700026988983},{"timestamp":1742356080000,"open":24754.348,"high":24770.013,"low":24748.548,"close":24764.26,"volume":0.017890000715851784},{"timestamp":1742356140000,"open":24763.919,"high":24779.813,"low":24762.866,"close":24774.699,"volume":0.01706100068986416},{"timestamp":1742356200000,"open":24773.266,"high":24782.707,"low":24773.266,"close":24775.599,"volume":0.013419999741017818},{"timestamp":1742356260000,"open":24775.666,"high":24780.848,"low":24769.06,"close":24779.76,"volume":0.011459000408649445},{"timestamp":1742356320000,"open":24780.419,"high":24781.599,"low":24767.207,"close":24767.207,"volume":0.01130599994212389},{"timestamp":1742356380000,"open":24765.995,"high":24770.199,"low":24757.107,"close":24757.907,"volume":0.00853199977427721},{"timestamp":1742356440000,"open":24757.795,"high":24772.599,"low":24757.795,"close":24771.499,"volume":0.00967200007289648},{"timestamp":1742356500000,"open":24771.513,"high":24774.299,"low":24768.501,"close":24771.666,"volume":0.013423999771475792},{"timestamp":1742356560000,"open":24772.613,"high":24773.499,"low":24759.254,"close":24771.001,"volume":0.013012000359594822},{"timestamp":1742356620000,"open":24771.895,"high":24787.207,"low":24762.299,"close":24772.419,"volume":0.017833000048995018},{"timestamp":1742356680000,"open":24770.701,"high":24777.348,"low":24765.854,"close":24770.819,"volume":0.016493000090122223},{"timestamp":1742356740000,"open":24769.213,"high":24774.919,"low":24764.66,"close":24769.595,"volume":0.013485999777913094},{"timestamp":1742360400000,"open":24765.848,"high":24789.695,"low":24739.507,"close":24745.666,"volume":0.029905999079346657},{"timestamp":1742360460000,"open":24748.719,"high":24748.719,"low":24727.954,"close":24732.454,"volume":0.019773999229073524},{"timestamp":1742360520000,"open":24731.219,"high":24742.901,"low":24720.901,"close":24739.06,"volume":0.021314000710844994},{"timestamp":1742360580000,"open":24739.666,"high":24759.401,"low":24737.795,"close":24755.06,"volume":0.02045699954032898},{"timestamp":1742360640000,"open":24756.401,"high":24786.099,"low":24756.401,"close":24771.954,"volume":0.021018000319600105},{"timestamp":1742360700000,"open":24770.56,"high":24790.954,"low":24762.166,"close":24785.599,"volume":0.023787999525666237},{"timestamp":1742360760000,"open":24785.219,"high":24791.007,"low":24774.007,"close":24784.848,"volume":0.020507000386714935},{"timestamp":1742360820000,"open":24787.599,"high":24809.407,"low":24783.007,"close":24800.348,"volume":0.019589999690651894},{"timestamp":1742360880000,"open":24800.06,"high":24811.46,"low":24795.613,"close":24805.06,"volume":0.01777699962258339},{"timestamp":1742360940000,"open":24804.295,"high":24814.801,"low":24802.295,"close":24814.801,"volume":0.01569399982690811},{"timestamp":1742361000000,"open":24813.801,"high":24829.619,"low":24813.801,"close":24825.119,"volume":0.02108299918472767},{"timestamp":1742361060000,"open":24826.119,"high":24851.566,"low":24817.619,"close":24847.619,"volume":0.028163999319076538},{"timestamp":1742361120000,"open":24848.748,"high":24862.301,"low":24847.46,"close":24859.619,"volume":0.027858000248670578},{"timestamp":1742361180000,"open":24857.695,"high":24863.354,"low":24838.748,"close":24840.195,"volume":0.03047499991953373},{"timestamp":1742361240000,"open":24838.748,"high":24847.301,"low":24832.695,"close":24847.195,"volume":0.024668000638484955},{"timestamp":1742361300000,"open":24847.695,"high":24873.601,"low":24843.807,"close":24868.795,"volume":0.028116000816226006},{"timestamp":1742361360000,"open":24867.295,"high":24867.295,"low":24849.095,"close":24852.401,"volume":0.029162000864744186},{"timestamp":1742361420000,"open":24849.719,"high":24849.719,"low":24827.201,"close":24831.654,"volume":0.02353999949991703},{"timestamp":1742361480000,"open":24829.707,"high":24836.96,"low":24818.495,"close":24823.913,"volume":0.018856000155210495},{"timestamp":1742361540000,"open":24826.36,"high":24828.801,"low":24804.307,"close":24810.254,"volume":0.02077299915254116},{"timestamp":1742361600000,"open":24808.707,"high":24808.707,"low":24792.419,"close":24799.807,"volume":0.02121100015938282},{"timestamp":1742361660000,"open":24800.399,"high":24811.099,"low":24792.407,"close":24806.748,"volume":0.019381999969482422},{"timestamp":1742361720000,"open":24807.407,"high":24810.799,"low":24788.654,"close":24810.448,"volume":0.024320000782608986},{"timestamp":1742361780000,"open":24811.66,"high":24821.001,"low":24804.907,"close":24807.06,"volume":0.018641000613570213},{"timestamp":1742361840000,"open":24808.454,"high":24832.719,"low":24806.319,"close":24827.401,"volume":0.021643999963998795},{"timestamp":1742361900000,"open":24825.795,"high":24832.199,"low":24816.601,"close":24822.413,"volume":0.018919000402092934},{"timestamp":1742361960000,"open":24823.899,"high":24833.999,"low":24810.601,"close":24814.96,"volume":0.024737000465393066},{"timestamp":1742362020000,"open":24816.301,"high":24817.96,"low":24797.813,"close":24810.599,"volume":0.018218999728560448},{"timestamp":1742362080000,"open":24811.099,"high":24828.466,"low":24806.007,"close":24825.607,"volume":0.018107999116182327},{"timestamp":1742362140000,"open":24827.699,"high":24831.499,"low":24815.307,"close":24815.307,"volume":0.013464000076055527},{"timestamp":1742362200000,"open":24816.466,"high":24833.901,"low":24814.907,"close":24828.166,"volume":0.019457999616861343},{"timestamp":1742362260000,"open":24831.999,"high":24836.254,"low":24827.519,"close":24828.095,"volume":0.017369000241160393},{"timestamp":1742362320000,"open":24827.413,"high":24833.999,"low":24812.554,"close":24816.299,"volume":0.01945899985730648},{"timestamp":1742362380000,"open":24816.799,"high":24825.201,"low":24812.36,"close":24821.113,"volume":0.019680999219417572},{"timestamp":1742362440000,"open":24819.454,"high":24822.599,"low":24790.501,"close":24792.654,"volume":0.026180999353528023},{"timestamp":1742362500000,"open":24794.601,"high":24798.966,"low":24763.107,"close":24767.113,"volume":0.025793999433517456},{"timestamp":1742362560000,"open":24766.666,"high":24771.107,"low":24746.86,"close":24751.96,"volume":0.023486999794840813},{"timestamp":1742362620000,"open":24751.499,"high":24760.507,"low":24740.919,"close":24755.066,"volume":0.02107900008559227},{"timestamp":1742362680000,"open":24754.301,"high":24756.919,"low":24742.595,"close":24748.119,"volume":0.01769999973475933},{"timestamp":1742362740000,"open":24749.413,"high":24756.399,"low":24738.648,"close":24743.248,"volume":0.018122000619769096},{"timestamp":1742362800000,"open":24743.999,"high":24754.899,"low":24731.619,"close":24737.748,"volume":0.019169999286532402},{"timestamp":1742362860000,"open":24736.301,"high":24744.466,"low":24733.207,"close":24743.099,"volume":0.018415000289678574},{"timestamp":1742362920000,"open":24743.007,"high":24747.795,"low":24738.066,"close":24741.754,"volume":0.01816600002348423},{"timestamp":1742362980000,"open":24740.86,"high":24748.913,"low":24732.566,"close":24745.466,"volume":0.02193799987435341},{"timestamp":1742363040000,"open":24745.701,"high":24756.113,"low":24739.548,"close":24745.913,"volume":0.018567999824881554},{"timestamp":1742363100000,"open":24747.254,"high":24749.613,"low":24728.907,"close":24744.648,"volume":0.022088000550866127},{"timestamp":1742363160000,"open":24741.701,"high":24741.701,"low":24724.854,"close":24724.854,"volume":0.016620000824332237},{"timestamp":1742363220000,"open":24723.46,"high":24730.348,"low":24710.048,"close":24710.048,"volume":0.024734999984502792},{"timestamp":1742363280000,"open":24711.26,"high":24734.899,"low":24704.719,"close":24734.899,"volume":0.023527000099420547},{"timestamp":1742363340000,"open":24733.399,"high":24736.399,"low":24720.954,"close":24725.766,"volume":0.019592000171542168},{"timestamp":1742363400000,"open":24726.001,"high":24742.013,"low":24721.301,"close":24737.699,"volume":0.022641999647021294},{"timestamp":1742363460000,"open":24737.213,"high":24739.401,"low":24712.648,"close":24715.06,"volume":0.02041500061750412},{"timestamp":1742363520000,"open":24713.56,"high":24720.899,"low":24706.901,"close":24709.419,"volume":0.01721999980509281},{"timestamp":1742363580000,"open":24710.813,"high":24716.866,"low":24684.107,"close":24684.866,"volume":0.023708000779151917},{"timestamp":1742363640000,"open":24684.048,"high":24708.907,"low":24684.048,"close":24699.095,"volume":0.021789999678730965},{"timestamp":1742363700000,"open":24697.86,"high":24709.248,"low":24694.095,"close":24696.407,"volume":0.02006400004029274},{"timestamp":1742363760000,"open":24694.854,"high":24699.399,"low":24682.607,"close":24686.16,"volume":0.01893400028347969},{"timestamp":1742363820000,"open":24686.699,"high":24700.966,"low":24680.254,"close":24699.919,"volume":0.016567999497056007},{"timestamp":1742363880000,"open":24698.313,"high":24702.001,"low":24685.007,"close":24698.66,"volume":0.017441999167203903},{"timestamp":1742363940000,"open":24698.56,"high":24712.399,"low":24697.913,"close":24707.401,"volume":0.01599700003862381},{"timestamp":1742364000000,"open":24706.507,"high":24717.899,"low":24703.513,"close":24716.254,"volume":0.01739099994301796},{"timestamp":1742364060000,"open":24716.754,"high":24717.999,"low":24699.201,"close":24702.054,"volume":0.01810299977660179},{"timestamp":1742364120000,"open":24703.266,"high":24712.199,"low":24700.413,"close":24709.801,"volume":0.015296000055968761},{"timestamp":1742364180000,"open":24708.248,"high":24729.06,"low":24708.248,"close":24729.06,"volume":0.02091900072991848},{"timestamp":1742364240000,"open":24730.507,"high":24737.199,"low":24727.513,"close":24734.207,"volume":0.021080000326037407},{"timestamp":1742364300000,"open":24733.548,"high":24742.099,"low":24732.513,"close":24733.213,"volume":0.0158539991825819},{"timestamp":1742364360000,"open":24733.601,"high":24735.919,"low":24721.095,"close":24721.119,"volume":0.015247000381350517},{"timestamp":1742364420000,"open":24722.513,"high":24735.999,"low":24718.954,"close":24732.119,"volume":0.02162100002169609},{"timestamp":1742364480000,"open":24731.119,"high":24733.599,"low":24708.007,"close":24708.007,"volume":0.01355700008571148},{"timestamp":1742364540000,"open":24707.166,"high":24739.619,"low":24707.166,"close":24733.207,"volume":0.018067000433802605},{"timestamp":1742364600000,"open":24733.148,"high":24753.266,"low":24733.148,"close":24753.199,"volume":0.019548000767827034},{"timestamp":1742364660000,"open":24752.713,"high":24752.948,"low":24739.548,"close":24742.86,"volume":0.016844000667333603},{"timestamp":1742364720000,"open":24739.648,"high":24752.307,"low":24739.648,"close":24745.707,"volume":0.015042999759316444},{"timestamp":1742364780000,"open":24746.548,"high":24748.213,"low":24740.148,"close":24743.613,"volume":0.013512000441551208},{"timestamp":1742364840000,"open":24742.507,"high":24747.613,"low":24736.96,"close":24736.96,"volume":0.010672999545931816},{"timestamp":1742364900000,"open":24736.566,"high":24750.719,"low":24726.26,"close":24730.501,"volume":0.016908999532461166},{"timestamp":1742364960000,"open":24729.766,"high":24736.799,"low":24722.919,"close":24729.019,"volume":0.018828999251127243},{"timestamp":1742365020000,"open":24729.701,"high":24729.701,"low":24708.06,"close":24713.407,"volume":0.018425000831484795},{"timestamp":1742365080000,"open":24714.999,"high":24716.195,"low":24698.848,"close":24704.713,"volume":0.01643100008368492},{"timestamp":1742365140000,"open":24704.107,"high":24730.001,"low":24704.107,"close":24728.119,"volume":0.017927000299096107},{"timestamp":1742365200000,"open":24728.513,"high":24728.513,"low":24713.801,"close":24720.548,"volume":0.019655000418424606},{"timestamp":1742365260000,"open":24719.707,"high":24725.099,"low":24716.36,"close":24723.599,"volume":0.01748500019311905},{"timestamp":1742365320000,"open":24721.454,"high":24735.599,"low":24721.454,"close":24728.654,"volume":0.020843999460339546},{"timestamp":1742365380000,"open":24729.813,"high":24730.754,"low":24712.595,"close":24721.719,"volume":0.017342999577522278},{"timestamp":1742365440000,"open":24722.06,"high":24739.299,"low":24722.06,"close":24729.366,"volume":0.02305999957025051},{"timestamp":1742365500000,"open":24729.866,"high":24738.748,"low":24726.254,"close":24735.099,"volume":0.019456999376416206},{"timestamp":1742365560000,"open":24734.719,"high":24734.719,"low":24723.16,"close":24726.201,"volume":0.014228999614715576},{"timestamp":1742365620000,"open":24725.201,"high":24737.748,"low":24723.595,"close":24737.654,"volume":0.013364000245928764},{"timestamp":1742365680000,"open":24737.048,"high":24748.319,"low":24737.048,"close":24743.719,"volume":0.02136800065636635},{"timestamp":1742365740000,"open":24744.454,"high":24749.201,"low":24742.713,"close":24748.401,"volume":0.014782999642193317},{"timestamp":1742365800000,"open":24748.06,"high":24765.099,"low":24742.613,"close":24743.219,"volume":0.02115900069475174},{"timestamp":1742365860000,"open":24742.295,"high":24761.299,"low":24742.295,"close":24755.301,"volume":0.020555000752210617},{"timestamp":1742365920000,"open":24756.066,"high":24761.354,"low":24748.619,"close":24756.519,"volume":0.017026999965310097},{"timestamp":1742365980000,"open":24753.413,"high":24756.499,"low":24740.16,"close":24743.266,"volume":0.020913999527692795},{"timestamp":1742366040000,"open":24743.895,"high":24756.007,"low":24743.819,"close":24753.501,"volume":0.019394999369978905},{"timestamp":1742366100000,"open":24753.895,"high":24775.399,"low":24753.895,"close":24772.501,"volume":0.020068999379873276},{"timestamp":1742366160000,"open":24771.66,"high":24779.019,"low":24768.113,"close":24770.513,"volume":0.018415000289678574},{"timestamp":1742366220000,"open":24772.999,"high":24776.307,"low":24752.601,"close":24752.601,"volume":0.014631999656558037},{"timestamp":1742366280000,"open":24753.207,"high":24756.701,"low":24745.266,"close":24748.454,"volume":0.023802999407052994},{"timestamp":1742366340000,"open":24749.507,"high":24752.56,"low":24740.613,"close":24740.613,"volume":0.009690999984741211},{"timestamp":1742366400000,"open":24739.954,"high":24739.954,"low":24725.695,"close":24729.107,"volume":0.019133999943733215},{"timestamp":1742366460000,"open":24730.66,"high":24734.519,"low":24720.501,"close":24724.366,"volume":0.015072000212967396},{"timestamp":1742366520000,"open":24723.707,"high":24731.766,"low":24723.566,"close":24724.999,"volume":0.01418600045144558},{"timestamp":1742366580000,"open":24723.513,"high":24756.195,"low":24723.513,"close":24752.46,"volume":0.015828000381588936},{"timestamp":1742366640000,"open":24753.801,"high":24767.248,"low":24751.513,"close":24765.519,"volume":0.017323000356554985},{"timestamp":1742366700000,"open":24764.201,"high":24769.919,"low":24763.019,"close":24764.548,"volume":0.013798000290989876},{"timestamp":1742366760000,"open":24766.799,"high":24772.599,"low":24763.566,"close":24765.301,"volume":0.01611199975013733},{"timestamp":1742366820000,"open":24766.96,"high":24769.46,"low":24757.201,"close":24758.701,"volume":0.014329000376164913},{"timestamp":1742366880000,"open":24759.413,"high":24767.754,"low":24757.966,"close":24761.766,"volume":0.017122000455856323},{"timestamp":1742366940000,"open":24763.266,"high":24767.599,"low":24759.507,"close":24763.401,"volume":0.012184999883174896},{"timestamp":1742367000000,"open":24763.954,"high":24770.307,"low":24758.801,"close":24762.107,"volume":0.014538000337779522},{"timestamp":1742367060000,"open":24761.448,"high":24763.001,"low":24752.519,"close":24754.307,"volume":0.01420500036329031},{"timestamp":1742367120000,"open":24756.399,"high":24765.307,"low":24756.16,"close":24761.219,"volume":0.013300999999046326},{"timestamp":1742367180000,"open":24761.901,"high":24769.56,"low":24761.901,"close":24765.113,"volume":0.012299000285565853},{"timestamp":1742367240000,"open":24765.348,"high":24769.507,"low":24762.613,"close":24766.754,"volume":0.01183599978685379},{"timestamp":1742367300000,"open":24767.095,"high":24774.019,"low":24763.348,"close":24769.86,"volume":0.013821999542415142},{"timestamp":1742367360000,"open":24769.36,"high":24773.799,"low":24767.666,"close":24767.948,"volume":0.009739000350236893},{"timestamp":1742367420000,"open":24766.395,"high":24769.799,"low":24762.648,"close":24766.299,"volume":0.011574000120162964},{"timestamp":1742367480000,"open":24763.754,"high":24771.354,"low":24763.754,"close":24767.913,"volume":0.012621999718248844},{"timestamp":1742367540000,"open":24766.148,"high":24766.999,"low":24756.513,"close":24764.199,"volume":0.013376000337302685},{"timestamp":1742367600000,"open":24761.501,"high":24765.254,"low":24743.201,"close":24743.201,"volume":0.022228000685572624},{"timestamp":1742367660000,"open":24742.254,"high":24765.113,"low":24736.507,"close":24753.413,"volume":0.01776699908077717},{"timestamp":1742367720000,"open":24753.301,"high":24756.199,"low":24746.054,"close":24748.248,"volume":0.01699100062251091},{"timestamp":1742367780000,"open":24749.999,"high":24765.854,"low":24747.395,"close":24756.499,"volume":0.014526000246405602},{"timestamp":1742367840000,"open":24755.695,"high":24755.695,"low":24746.001,"close":24747.699,"volume":0.014585999771952629},{"timestamp":1742367900000,"open":24745.766,"high":24746.695,"low":24735.148,"close":24744.166,"volume":0.015142000280320644},{"timestamp":1742367960000,"open":24743.454,"high":24752.913,"low":24737.066,"close":24741.213,"volume":0.014902000315487385},{"timestamp":1742368020000,"open":24741.548,"high":24752.96,"low":24741.301,"close":24746.419,"volume":0.013509999960660934},{"timestamp":1742368080000,"open":24747.207,"high":24758.613,"low":24746.813,"close":24757.407,"volume":0.011815999634563923},{"timestamp":1742368140000,"open":24755.96,"high":24760.195,"low":24748.019,"close":24750.248,"volume":0.013465999625623226},{"timestamp":1742368200000,"open":24749.695,"high":24760.013,"low":24749.695,"close":24756.919,"volume":0.01218700036406517},{"timestamp":1742368260000,"open":24756.366,"high":24758.299,"low":24752.413,"close":24753.66,"volume":0.012032999657094479},{"timestamp":1742368320000,"open":24752.66,"high":24760.495,"low":24741.413,"close":24758.507,"volume":0.01817299984395504},{"timestamp":1742368380000,"open":24758.06,"high":24763.999,"low":24749.548,"close":24756.199,"volume":0.016023000702261925},{"timestamp":1742368440000,"open":24753.948,"high":24765.866,"low":24752.054,"close":24763.266,"volume":0.011606999672949314},{"timestamp":1742368500000,"open":24760.895,"high":24772.699,"low":24759.395,"close":24766.054,"volume":0.013276999816298485},{"timestamp":1742368560000,"open":24766.819,"high":24770.113,"low":24764.319,"close":24769.495,"volume":0.011008000001311302},{"timestamp":1742368620000,"open":24769.154,"high":24770.813,"low":24755.699,"close":24755.699,"volume":0.012997999787330627},{"timestamp":1742368680000,"open":24754.699,"high":24763.999,"low":24751.601,"close":24761.566,"volume":0.011229000054299831},{"timestamp":1742368740000,"open":24761.695,"high":24765.595,"low":24759.613,"close":24764.513,"volume":0.011776999570429325},{"timestamp":1742368800000,"open":24763.801,"high":24775.719,"low":24763.701,"close":24769.554,"volume":0.014465999789536},{"timestamp":1742368860000,"open":24770.054,"high":24770.354,"low":24765.095,"close":24766.319,"volume":0.008864999748766422},{"timestamp":1742368920000,"open":24765.766,"high":24766.713,"low":24758.854,"close":24760.048,"volume":0.013496000319719315},{"timestamp":1742368980000,"open":24761.919,"high":24762.348,"low":24754.86,"close":24761.695,"volume":0.012595999985933304},{"timestamp":1742369040000,"open":24762.407,"high":24764.254,"low":24756.154,"close":24757.101,"volume":0.00989300012588501},{"timestamp":1742369100000,"open":24757.548,"high":24767.907,"low":24755.201,"close":24767.907,"volume":0.02131499908864498},{"timestamp":1742369160000,"open":24769.619,"high":24770.299,"low":24763.648,"close":24764.513,"volume":0.01433200016617775},{"timestamp":1742369220000,"open":24766.013,"high":24776.199,"low":24765.513,"close":24774.213,"volume":0.01623000018298626},{"timestamp":1742369280000,"open":24773.448,"high":24775.199,"low":24766.754,"close":24767.513,"volume":0.011913999915122986},{"timestamp":1742369340000,"open":24766.854,"high":24771.899,"low":24765.401,"close":24771.46,"volume":0.011777999810874462},{"timestamp":1742369400000,"open":24770.748,"high":24775.654,"low":24766.995,"close":24767.807,"volume":0.012764000333845615},{"timestamp":1742369460000,"open":24767.413,"high":24769.299,"low":24761.913,"close":24763.648,"volume":0.014038999564945698},{"timestamp":1742369520000,"open":24763.013,"high":24766.419,"low":24761.601,"close":24763.266,"volume":0.01016400009393692},{"timestamp":1742369580000,"open":24763.713,"high":24770.699,"low":24759.56,"close":24769.719,"volume":0.012485000304877758},{"timestamp":1742369640000,"open":24768.795,"high":24771.819,"low":24758.395,"close":24762.413,"volume":0.012306000106036663},{"timestamp":1742369700000,"open":24763.36,"high":24766.019,"low":24757.348,"close":24762.86,"volume":0.012849000282585621},{"timestamp":1742369760000,"open":24764.407,"high":24764.566,"low":24745.595,"close":24747.113,"volume":0.016530999913811684},{"timestamp":1742369820000,"open":24746.401,"high":24748.699,"low":24733.995,"close":24741.06,"volume":0.019664999097585678},{"timestamp":1742369880000,"open":24740.599,"high":24745.199,"low":24735.654,"close":24743.554,"volume":0.014076000079512596},{"timestamp":1742369940000,"open":24745.054,"high":24745.766,"low":24736.848,"close":24744.613,"volume":0.01203100010752678},{"timestamp":1742370000000,"open":24744.954,"high":24751.495,"low":24741.566,"close":24745.895,"volume":0.017883000895380974},{"timestamp":1742370060000,"open":24745.107,"high":24746.266,"low":24734.454,"close":24734.854,"volume":0.01260400004684925},{"timestamp":1742370120000,"open":24734.513,"high":24741.999,"low":24732.119,"close":24735.899,"volume":0.01762400008738041},{"timestamp":1742370180000,"open":24734.707,"high":24738.099,"low":24728.948,"close":24735.401,"volume":0.016992999240756035},{"timestamp":1742370240000,"open":24734.06,"high":24737.999,"low":24728.395,"close":24736.499,"volume":0.01207599975168705},{"timestamp":1742370300000,"open":24734.999,"high":24741.46,"low":24731.413,"close":24739.213,"volume":0.016078000888228416},{"timestamp":1742370360000,"open":24738.607,"high":24750.199,"low":24738.566,"close":24744.954,"volume":0.02555599994957447},{"timestamp":1742370420000,"open":24743.954,"high":24747.095,"low":24737.154,"close":24745.654,"volume":0.01715400069952011},{"timestamp":1742370480000,"open":24745.419,"high":24749.399,"low":24738.86,"close":24748.354,"volume":0.019245000556111336},{"timestamp":1742370540000,"open":24749.907,"high":24754.895,"low":24745.754,"close":24754.295,"volume":0.02117599919438362},{"timestamp":1742370600000,"open":24755.954,"high":24766.099,"low":24755.301,"close":24762.754,"volume":0.021808000281453133},{"timestamp":1742370660000,"open":24764.399,"high":24769.199,"low":24761.448,"close":24763.013,"volume":0.022064000368118286},{"timestamp":1742370720000,"open":24762.619,"high":24767.299,"low":24760.56,"close":24765.219,"volume":0.020618999376893044},{"timestamp":1742370780000,"open":24765.401,"high":24773.06,"low":24763.666,"close":24773.06,"volume":0.025606999173760414},{"timestamp":1742370840000,"open":24773.599,"high":24779.199,"low":24771.301,"close":24779.199,"volume":0.026177000254392624},{"timestamp":1742370900000,"open":24776.66,"high":24780.419,"low":24771.695,"close":24777.395,"volume":0.019009999930858612},{"timestamp":1742370960000,"open":24778.054,"high":24780.413,"low":24770.795,"close":24770.795,"volume":0.020152000710368156},{"timestamp":1742371020000,"open":24770.348,"high":24776.999,"low":24769.101,"close":24774.801,"volume":0.015641000121831894},{"timestamp":1742371080000,"open":24775.195,"high":24776.999,"low":24768.013,"close":24772.513,"volume":0.016827000305056572},{"timestamp":1742371140000,"open":24771.907,"high":24772.619,"low":24764.654,"close":24769.654,"volume":0.016475999727845192},{"timestamp":1742371200000,"open":24768.419,"high":24778.419,"low":24763.707,"close":24773.919,"volume":0.016441000625491142},{"timestamp":1742371260000,"open":24772.154,"high":24782.299,"low":24772.154,"close":24775.707,"volume":0.015310999937355518},{"timestamp":1742371320000,"open":24777.207,"high":24781.799,"low":24773.048,"close":24779.207,"volume":0.013389999978244305},{"timestamp":1742371380000,"open":24780.866,"high":24783.919,"low":24778.048,"close":24778.813,"volume":0.01105399988591671},{"timestamp":1742371440000,"open":24780.299,"high":24780.707,"low":24769.26,"close":24769.26,"volume":0.01169000007212162},{"timestamp":1742371500000,"open":24769.495,"high":24780.299,"low":24769.299,"close":24780.101,"volume":0.013883999548852444},{"timestamp":1742371560000,"open":24780.813,"high":24782.548,"low":24767.866,"close":24774.366,"volume":0.01591699942946434},{"timestamp":1742371620000,"open":24772.707,"high":24774.495,"low":24752.154,"close":24752.154,"volume":0.02416599914431572},{"timestamp":1742371680000,"open":24752.299,"high":24766.813,"low":24742.76,"close":24760.654,"volume":0.024615999311208725},{"timestamp":1742371740000,"open":24762.26,"high":24778.799,"low":24757.207,"close":24769.654,"volume":0.02542399987578392},{"timestamp":1742371800000,"open":24771.366,"high":24771.366,"low":24739.419,"close":24739.419,"volume":0.02333899959921837},{"timestamp":1742371860000,"open":24739.299,"high":24748.813,"low":24727.201,"close":24727.201,"volume":0.019865000620484352},{"timestamp":1742371920000,"open":24725.754,"high":24729.899,"low":24721.595,"close":24724.413,"volume":0.01564900018274784},{"timestamp":1742371980000,"open":24722.807,"high":24737.399,"low":24722.807,"close":24730.86,"volume":0.018519999459385872},{"timestamp":1742372040000,"open":24731.36,"high":24735.595,"low":24727.201,"close":24735.595,"volume":0.01722699962556362},{"timestamp":1742372100000,"open":24736.148,"high":24740.101,"low":24729.201,"close":24729.595,"volume":0.017947999760508537},{"timestamp":1742372160000,"open":24730.148,"high":24731.966,"low":24717.807,"close":24719.254,"volume":0.017666000872850418},{"timestamp":1742372220000,"open":24719.648,"high":24721.86,"low":24708.966,"close":24715.095,"volume":0.022060999646782875},{"timestamp":1742372280000,"open":24713.648,"high":24718.913,"low":24704.36,"close":24705.201,"volume":0.014542999677360058},{"timestamp":1742372340000,"open":24705.595,"high":24708.399,"low":24688.966,"close":24695.595,"volume":0.01860699988901615},{"timestamp":1742372400000,"open":24694.519,"high":24698.966,"low":24686.966,"close":24697.201,"volume":0.018557999283075333},{"timestamp":1742372460000,"open":24697.807,"high":24714.019,"low":24695.807,"close":24709.254,"volume":0.01656400039792061},{"timestamp":1742372520000,"open":24708.648,"high":24719.399,"low":24708.648,"close":24714.201,"volume":0.014653000049293041},{"timestamp":1742372580000,"open":24712.913,"high":24716.754,"low":24712.095,"close":24715.254,"volume":0.009637000039219856},{"timestamp":1742372640000,"open":24713.86,"high":24713.966,"low":24699.399,"close":24703.148,"volume":0.010858999565243721},{"timestamp":1742372700000,"open":24701.595,"high":24712.36,"low":24700.095,"close":24702.807,"volume":0.006173000205308199},{"timestamp":1742372760000,"open":24703.201,"high":24710.913,"low":24700.148,"close":24702.754,"volume":0.00851800013333559},{"timestamp":1742372820000,"open":24701.519,"high":24701.519,"low":24693.913,"close":24695.754,"volume":0.004075999837368727},{"timestamp":1742372880000,"open":24695.466,"high":24704.095,"low":24693.095,"close":24694.307,"volume":0.010789000429213047},{"timestamp":1742372940000,"open":24692.595,"high":24700.807,"low":24688.801,"close":24700.807,"volume":0.011362999677658081},{"timestamp":1742375700000,"open":24766.013,"high":24770.999,"low":24737.801,"close":24768.96,"volume":0.014445999637246132},{"timestamp":1742375760000,"open":24768.513,"high":24773.499,"low":24759.801,"close":24768.013,"volume":0.009012999944388866},{"timestamp":1742375820000,"open":24767.748,"high":24775.748,"low":24764.801,"close":24772.066,"volume":0.007393999956548214},{"timestamp":1742375880000,"open":24773.619,"high":24776.195,"low":24756.748,"close":24758.119,"volume":0.003120000008493662},{"timestamp":1742375940000,"open":24758.407,"high":24793.413,"low":24758.407,"close":24784.066,"volume":0.018404999747872353},{"timestamp":1742376000000,"open":24784.519,"high":24785.648,"low":24779.119,"close":24782.354,"volume":0.0020630001090466976},{"timestamp":1742376060000,"open":24779.46,"high":24788.148,"low":24779.46,"close":24787.648,"volume":0.009705999866127968},{"timestamp":1742376120000,"open":24786.748,"high":24788.066,"low":24778.96,"close":24778.96,"volume":0.011043000034987926},{"timestamp":1742376180000,"open":24779.619,"high":24793.899,"low":24777.801,"close":24792.095,"volume":0.003071000101044774},{"timestamp":1742376240000,"open":24792.913,"high":24807.399,"low":24792.913,"close":24805.648,"volume":0.003594999900087714},{"timestamp":1742376300000,"open":24807.254,"high":24818.913,"low":24807.254,"close":24817.701,"volume":0.00431900005787611},{"timestamp":1742376360000,"open":24816.913,"high":24820.466,"low":24808.36,"close":24817.36,"volume":0.005940000060945749},{"timestamp":1742376420000,"open":24815.807,"high":24834.754,"low":24808.595,"close":24834.754,"volume":0.005991999991238117},{"timestamp":1742376480000,"open":24836.519,"high":24853.399,"low":24835.913,"close":24839.519,"volume":0.004172000102698803},{"timestamp":1742376540000,"open":24842.307,"high":24842.307,"low":24836.466,"close":24837.254,"volume":0.003470999887213111},{"timestamp":1742376600000,"open":24835.519,"high":24845.519,"low":24831.019,"close":24835.466,"volume":0.00469100009649992},{"timestamp":1742376660000,"open":24831.913,"high":24839.307,"low":24823.86,"close":24838.019,"volume":0.006240000016987324},{"timestamp":1742376720000,"open":24838.254,"high":24840.466,"low":24834.86,"close":24839.307,"volume":0.004172999877482653},{"timestamp":1742376780000,"open":24839.399,"high":24841.807,"low":24830.019,"close":24831.413,"volume":0.0047610001638531685},{"timestamp":1742376840000,"open":24830.648,"high":24830.648,"low":24824.966,"close":24825.095,"volume":0.003922999836504459},{"timestamp":1742376900000,"open":24824.595,"high":24829.807,"low":24823.807,"close":24828.519,"volume":0.0026950000319629908},{"timestamp":1742376960000,"open":24829.966,"high":24829.966,"low":24824.019,"close":24827.807,"volume":0.004095000214874744},{"timestamp":1742377020000,"open":24827.519,"high":24828.899,"low":24823.36,"close":24828.466,"volume":0.0026199999265372753},{"timestamp":1742377080000,"open":24829.595,"high":24829.899,"low":24817.513,"close":24821.466,"volume":0.003926000092178583},{"timestamp":1742377140000,"open":24822.519,"high":24824.307,"low":24817.96,"close":24823.466,"volume":0.004129999782890081},{"timestamp":1742377200000,"open":24823.899,"high":24824.899,"low":24819.907,"close":24822.248,"volume":0.0023089998867362738},{"timestamp":1742377260000,"open":24824.499,"high":24826.466,"low":24819.695,"close":24825.195,"volume":0.0038109999150037766},{"timestamp":1742377320000,"open":24824.695,"high":24827.619,"low":24823.195,"close":24825.999,"volume":0.0029609999619424343},{"timestamp":1742377380000,"open":24825.46,"high":24825.46,"low":24820.248,"close":24821.748,"volume":0.004910999909043312},{"timestamp":1742377440000,"open":24821.248,"high":24828.119,"low":24821.013,"close":24824.407,"volume":0.004544000141322613},{"timestamp":1742377500000,"open":24823.854,"high":24824.499,"low":24816.013,"close":24819.499,"volume":0.005338999908417463},{"timestamp":1742377560000,"open":24818.999,"high":24821.354,"low":24815.907,"close":24819.119,"volume":0.0031240000389516354},{"timestamp":1742377620000,"open":24819.248,"high":24819.248,"low":24810.119,"close":24810.407,"volume":0.002988999942317605},{"timestamp":1742377680000,"open":24811.119,"high":24815.46,"low":24807.354,"close":24809.248,"volume":0.002560999942943454},{"timestamp":1742377740000,"open":24809.907,"high":24817.499,"low":24807.748,"close":24816.513,"volume":0.0029360000044107437},{"timestamp":1742377800000,"open":24816.499,"high":24818.499,"low":24812.301,"close":24818.195,"volume":0.0020570000633597374},{"timestamp":1742377860000,"open":24817.854,"high":24823.499,"low":24817.854,"close":24821.013,"volume":0.0030769999139010906},{"timestamp":1742377920000,"open":24824.195,"high":24827.119,"low":24823.407,"close":24823.907,"volume":0.0015059999423101544},{"timestamp":1742377980000,"open":24825.066,"high":24832.066,"low":24822.695,"close":24824.248,"volume":0.0026310000102967024},{"timestamp":1742378040000,"open":24823.695,"high":24823.695,"low":24817.854,"close":24820.248,"volume":0.0016639999812468886},{"timestamp":1742378100000,"open":24819.013,"high":24819.013,"low":24809.301,"close":24811.013,"volume":0.0041069998405873775},{"timestamp":1742378160000,"open":24809.248,"high":24813.695,"low":24808.499,"close":24812.301,"volume":0.0010079999919980764},{"timestamp":1742378220000,"open":24814.354,"high":24815.999,"low":24809.96,"close":24811.96,"volume":0.0018870000494644046},{"timestamp":1742378280000,"open":24810.119,"high":24810.619,"low":24806.748,"close":24806.748,"volume":0.001496999990195036},{"timestamp":1742378340000,"open":24806.566,"high":24808.619,"low":24806.301,"close":24807.119,"volume":0.0008379999781027436},{"timestamp":1742378400000,"open":24808.407,"high":24815.248,"low":24808.354,"close":24809.999,"volume":0.0019280000124126673},{"timestamp":1742378460000,"open":24807.695,"high":24813.96,"low":24807.695,"close":24812.119,"volume":0.002015999983996153},{"timestamp":1742378520000,"open":24811.999,"high":24816.619,"low":24808.748,"close":24813.96,"volume":0.0026660000439733267},{"timestamp":1742378580000,"open":24814.748,"high":24820.499,"low":24811.695,"close":24811.695,"volume":0.003286000108346343},{"timestamp":1742378640000,"open":24812.013,"high":24816.499,"low":24808.907,"close":24809.195,"volume":0.0028170000296086073},{"timestamp":1742378700000,"open":24809.854,"high":24815.066,"low":24808.566,"close":24813.695,"volume":0.0021389999892562628},{"timestamp":1742378760000,"open":24813.301,"high":24813.301,"low":24807.907,"close":24810.066,"volume":0.0012540000025182962},{"timestamp":1742378820000,"open":24809.248,"high":24816.499,"low":24806.407,"close":24814.066,"volume":0.0018810000037774444},{"timestamp":1742378880000,"open":24813.013,"high":24816.301,"low":24811.354,"close":24814.46,"volume":0.0025049999821931124},{"timestamp":1742378940000,"open":24815.999,"high":24815.999,"low":24810.066,"close":24811.748,"volume":0.0009200000204145908},{"timestamp":1742379000000,"open":24810.566,"high":24810.566,"low":24797.507,"close":24797.507,"volume":0.0021100000012665987},{"timestamp":1742379060000,"open":24797.06,"high":24801.113,"low":24790.954,"close":24799.295,"volume":0.0017989999614655972},{"timestamp":1742379120000,"open":24799.166,"high":24804.56,"low":24799.166,"close":24804.56,"volume":0.001969000091776252},{"timestamp":1742379180000,"open":24805.407,"high":24806.499,"low":24802.954,"close":24803.113,"volume":0.0026080000679939985},{"timestamp":1742379240000,"open":24801.401,"high":24807.348,"low":24801.401,"close":24801.507,"volume":0.0024319998919963837},{"timestamp":1742379300000,"open":24797.848,"high":24798.219,"low":24794.401,"close":24794.401,"volume":0.0005450000171549618},{"timestamp":1742379360000,"open":24795.06,"high":24803.348,"low":24795.007,"close":24795.007,"volume":0.002167999977245927},{"timestamp":1742379420000,"open":24794.795,"high":24801.613,"low":24794.795,"close":24801.613,"volume":0.0020630001090466976},{"timestamp":1742379480000,"open":24801.901,"high":24805.06,"low":24799.795,"close":24803.56,"volume":0.0016820000018924475},{"timestamp":1742379540000,"open":24804.007,"high":24806.599,"low":24798.295,"close":24806.166,"volume":0.0029319999739527702},{"timestamp":1742379600000,"open":24804.507,"high":24809.719,"low":24797.007,"close":24804.007,"volume":0.0021329999435693026},{"timestamp":1742379660000,"open":24805.56,"high":24813.348,"low":24805.06,"close":24812.454,"volume":0.002974000060930848},{"timestamp":1742379720000,"open":24814.007,"high":24818.099,"low":24814.007,"close":24816.666,"volume":0.0015119999879971147},{"timestamp":1742379780000,"open":24818.099,"high":24820.099,"low":24812.166,"close":24812.166,"volume":0.0017549999756738544},{"timestamp":1742379840000,"open":24812.007,"high":24817.113,"low":24812.007,"close":24814.348,"volume":0.001547000021673739},{"timestamp":1742379900000,"open":24812.06,"high":24812.348,"low":24806.06,"close":24812.348,"volume":0.0026279999874532223},{"timestamp":1742379960000,"open":24814.599,"high":24815.719,"low":24810.219,"close":24810.599,"volume":0.0009139999747276306},{"timestamp":1742380020000,"open":24810.113,"high":24815.599,"low":24809.166,"close":24809.166,"volume":0.0018110000528395176},{"timestamp":1742380080000,"open":24808.507,"high":24808.56,"low":24801.954,"close":24808.56,"volume":0.003406000090762973},{"timestamp":1742380140000,"open":24809.295,"high":24812.599,"low":24807.56,"close":24812.599,"volume":0.001218999968841672},{"timestamp":1742380200000,"open":24812.113,"high":24814.599,"low":24810.007,"close":24811.666,"volume":0.0037869999650865793},{"timestamp":1742380260000,"open":24812.613,"high":24816.099,"low":24812.613,"close":24813.454,"volume":0.0022319999989122152},{"timestamp":1742380320000,"open":24813.113,"high":24813.666,"low":24809.348,"close":24813.113,"volume":0.0022269999608397484},{"timestamp":1742380380000,"open":24812.401,"high":24813.599,"low":24810.007,"close":24810.901,"volume":0.001892999978736043},{"timestamp":1742380440000,"open":24809.795,"high":24810.099,"low":24807.06,"close":24809.401,"volume":0.0011370000429451466},{"timestamp":1742380500000,"open":24809.166,"high":24812.599,"low":24808.348,"close":24810.348,"volume":0.001424000016413629},{"timestamp":1742380560000,"open":24809.901,"high":24811.599,"low":24807.613,"close":24807.954,"volume":0.0023620000574737787},{"timestamp":1742380620000,"open":24808.599,"high":24808.599,"low":24800.219,"close":24800.295,"volume":0.0018870000494644046},{"timestamp":1742380680000,"open":24800.06,"high":24802.113,"low":24798.599,"close":24800.454,"volume":0.002068999921903014},{"timestamp":1742380740000,"open":24800.219,"high":24804.666,"low":24798.113,"close":24802.007,"volume":0.0023620000574737787},{"timestamp":1742380800000,"open":24803.666,"high":24807.599,"low":24803.666,"close":24807.599,"volume":0.0017290000105276704},{"timestamp":1742380860000,"open":24806.166,"high":24808.166,"low":24805.113,"close":24807.113,"volume":0.0032939999364316463},{"timestamp":1742380920000,"open":24808.613,"high":24811.099,"low":24805.901,"close":24806.613,"volume":0.0013419999741017818},{"timestamp":1742380980000,"open":24805.954,"high":24817.348,"low":24805.507,"close":24816.56,"volume":0.0018400000408291817},{"timestamp":1742381040000,"open":24816.113,"high":24822.599,"low":24815.795,"close":24819.295,"volume":0.0018279999494552612},{"timestamp":1742381100000,"open":24820.06,"high":24824.56,"low":24819.613,"close":24821.56,"volume":0.0023560000117868185},{"timestamp":1742381160000,"open":24821.901,"high":24824.599,"low":24821.901,"close":24823.507,"volume":0.0014359999913722277},{"timestamp":1742381220000,"open":24823.795,"high":24837.401,"low":24823.795,"close":24836.166,"volume":0.0020920000970363617},{"timestamp":1742381280000,"open":24836.401,"high":24841.56,"low":24831.848,"close":24831.848,"volume":0.0039090001955628395},{"timestamp":1742381340000,"open":24833.219,"high":24835.113,"low":24830.454,"close":24830.454,"volume":0.0017989999614655972},{"timestamp":1742381400000,"open":24830.219,"high":24830.348,"low":24819.113,"close":24820.666,"volume":0.0019509999547153711},{"timestamp":1742381460000,"open":24823.099,"high":24823.099,"low":24805.954,"close":24811.007,"volume":0.003539999946951866},{"timestamp":1742381520000,"open":24809.507,"high":24813.666,"low":24808.219,"close":24809.06,"volume":0.0014649999793618917},{"timestamp":1742381580000,"open":24810.113,"high":24810.113,"low":24803.06,"close":24809.166,"volume":0.0021800000686198473},{"timestamp":1742381640000,"open":24810.113,"high":24813.099,"low":24807.848,"close":24810.06,"volume":0.0018110000528395176},{"timestamp":1742381700000,"open":24809.007,"high":24809.007,"low":24803.107,"close":24803.448,"volume":0.0019570000004023314},{"timestamp":1742381760000,"open":24805.713,"high":24806.699,"low":24801.895,"close":24806.699,"volume":0.0015650000423192978},{"timestamp":1742381820000,"open":24805.948,"high":24809.766,"low":24805.107,"close":24807.56,"volume":0.0012009999481961131},{"timestamp":1742381880000,"open":24808.507,"high":24821.099,"low":24808.507,"close":24821.099,"volume":0.0022269999608397484},{"timestamp":1742381940000,"open":24822.113,"high":24841.454,"low":24820.848,"close":24841.007,"volume":0.004776999820023775},{"timestamp":1742382000000,"open":24840.06,"high":24841.954,"low":24827.007,"close":24830.219,"volume":0.003539999946951866},{"timestamp":1742382060000,"open":24829.295,"high":24830.901,"low":24825.954,"close":24825.954,"volume":0.0019399999873712659},{"timestamp":1742382120000,"open":24824.613,"high":24826.099,"low":24820.599,"close":24822.401,"volume":0.0020039998926222324},{"timestamp":1742382180000,"open":24823.166,"high":24825.599,"low":24817.16,"close":24817.607,"volume":0.0011599999852478504},{"timestamp":1742382240000,"open":24817.266,"high":24817.266,"low":24813.054,"close":24814.554,"volume":0.001446999958716333},{"timestamp":1742382300000,"open":24814.054,"high":24814.054,"low":24808.054,"close":24813.199,"volume":0.0020630001090466976},{"timestamp":1742382360000,"open":24812.395,"high":24814.199,"low":24806.501,"close":24810.895,"volume":0.002051000017672777},{"timestamp":1742382420000,"open":24812.448,"high":24819.699,"low":24810.107,"close":24817.001,"volume":0.001921999966725707},{"timestamp":1742382480000,"open":24818.699,"high":24820.054,"low":24812.319,"close":24814.054,"volume":0.0009490000084042549},{"timestamp":1742382540000,"open":24813.107,"high":24821.501,"low":24813.107,"close":24821.501,"volume":0.000826000003144145},{"timestamp":1742382600000,"open":24821.054,"high":24832.56,"low":24820.895,"close":24832.56,"volume":0.0018870000494644046},{"timestamp":1742382660000,"open":24832.66,"high":24839.113,"low":24832.054,"close":24834.16,"volume":0.0019280000124126673},{"timestamp":1742382720000,"open":24833.001,"high":24835.954,"low":24832.766,"close":24833.054,"volume":0.0012540000025182962},{"timestamp":1742382780000,"open":24835.001,"high":24838.954,"low":24833.819,"close":24838.954,"volume":0.002491000108420849},{"timestamp":1742382840000,"open":24839.613,"high":24845.666,"low":24839.613,"close":24843.507,"volume":0.0021800000686198473},{"timestamp":1742382900000,"open":24845.113,"high":24847.613,"low":24838.766,"close":24842.401,"volume":0.0029949999880045652},{"timestamp":1742382960000,"open":24843.199,"high":24843.199,"low":24837.66,"close":24840.395,"volume":0.0034990001004189253},{"timestamp":1742383020000,"open":24839.713,"high":24842.395,"low":24837.266,"close":24837.266,"volume":0.0013830000534653664},{"timestamp":1742383080000,"open":24835.448,"high":24841.199,"low":24835.448,"close":24840.607,"volume":0.0024029999040067196},{"timestamp":1742383140000,"open":24841.948,"high":24845.699,"low":24841.948,"close":24843.054,"volume":0.002239000052213669},{"timestamp":1742383200000,"open":24844.699,"high":24848.448,"low":24842.895,"close":24847.213,"volume":0.002217999892309308},{"timestamp":1742383260000,"open":24845.766,"high":24846.266,"low":24837.66,"close":24841.395,"volume":0.0024850000627338886},{"timestamp":1742383320000,"open":24842.213,"high":24845.319,"low":24840.895,"close":24843.319,"volume":0.001294999965466559},{"timestamp":1742383380000,"open":24842.395,"high":24848.895,"low":24842.395,"close":24847.766,"volume":0.0011190000222995877},{"timestamp":1742383440000,"open":24849.199,"high":24858.66,"low":24848.319,"close":24853.319,"volume":0.003100000089034438},{"timestamp":1742383500000,"open":24852.266,"high":24856.199,"low":24852.266,"close":24856.199,"volume":0.0010839999886229634},{"timestamp":1742383560000,"open":24854.501,"high":24862.107,"low":24854.501,"close":24861.266,"volume":0.0022819999139755964},{"timestamp":1742383620000,"open":24863.054,"high":24864.199,"low":24859.895,"close":24860.607,"volume":0.002022000029683113},{"timestamp":1742383680000,"open":24859.16,"high":24862.319,"low":24858.554,"close":24858.554,"volume":0.002449000021442771},{"timestamp":1742383740000,"open":24858.319,"high":24858.319,"low":24852.948,"close":24853.607,"volume":0.0019600000232458115},{"timestamp":1742383800000,"open":24852.001,"high":24855.319,"low":24849.16,"close":24851.054,"volume":0.0024900001008063555},{"timestamp":1742383860000,"open":24850.395,"high":24852.107,"low":24845.448,"close":24848.001,"volume":0.002397000091150403},{"timestamp":1742383920000,"open":24847.448,"high":24850.266,"low":24843.054,"close":24850.266,"volume":0.0022269999608397484},{"timestamp":1742383980000,"open":24851.395,"high":24855.501,"low":24847.554,"close":24847.554,"volume":0.0018110000528395176},{"timestamp":1742384040000,"open":24848.199,"high":24849.199,"low":24846.554,"close":24847.319,"volume":0.0012130000395700336},{"timestamp":1742384100000,"open":24847.895,"high":24850.266,"low":24847.319,"close":24848.766,"volume":0.0018110000528395176},{"timestamp":1742384160000,"open":24849.107,"high":24854.699,"low":24848.319,"close":24852.713,"volume":0.002068999921903014},{"timestamp":1742384220000,"open":24852.895,"high":24872.266,"low":24852.895,"close":24871.107,"volume":0.003932000137865543},{"timestamp":1742384280000,"open":24871.554,"high":24876.395,"low":24869.16,"close":24875.266,"volume":0.0030239999759942293},{"timestamp":1742384340000,"open":24874.395,"high":24891.795,"low":24874.054,"close":24886.895,"volume":0.008345999754965305},{"timestamp":1742384400000,"open":24885.501,"high":24890.107,"low":24883.713,"close":24887.319,"volume":0.004064000211656094},{"timestamp":1742384460000,"open":24886.16,"high":24889.607,"low":24880.054,"close":24889.554,"volume":0.003194000106304884},{"timestamp":1742384520000,"open":24889.319,"high":24894.56,"low":24888.554,"close":24891.699,"volume":0.002520000096410513},{"timestamp":1742384580000,"open":24890.319,"high":24890.699,"low":24880.554,"close":24882.199,"volume":0.003774000098928809},{"timestamp":1742384640000,"open":24883.107,"high":24888.266,"low":24882.16,"close":24888.054,"volume":0.003965999931097031},{"timestamp":1742384700000,"open":24889.395,"high":24893.607,"low":24885.001,"close":24890.607,"volume":0.003710000077262521},{"timestamp":1742384760000,"open":24892.213,"high":24892.213,"low":24878.319,"close":24880.699,"volume":0.002812999999150634},{"timestamp":1742384820000,"open":24879.895,"high":24882.699,"low":24877.66,"close":24881.395,"volume":0.0027630000840872526},{"timestamp":1742384880000,"open":24883.199,"high":24888.819,"low":24881.554,"close":24886.501,"volume":0.002859999891370535},{"timestamp":1742384940000,"open":24885.054,"high":24890.713,"low":24883.395,"close":24890.713,"volume":0.0017640000442042947},{"timestamp":1742385000000,"open":24889.001,"high":24890.199,"low":24879.395,"close":24879.395,"volume":0.0023320000618696213},{"timestamp":1742385060000,"open":24881.66,"high":24883.319,"low":24876.107,"close":24879.054,"volume":0.002859999891370535},{"timestamp":1742385120000,"open":24880.001,"high":24883.107,"low":24880.001,"close":24882.319,"volume":0.0017640000442042947},{"timestamp":1742385180000,"open":24881.554,"high":24885.699,"low":24881.213,"close":24882.895,"volume":0.003043999895453453},{"timestamp":1742385240000,"open":24883.766,"high":24884.319,"low":24876.895,"close":24876.895,"volume":0.0012600000482052565},{"timestamp":1742385300000,"open":24877.607,"high":24879.054,"low":24866.107,"close":24873.766,"volume":0.0034229999873787165},{"timestamp":1742385360000,"open":24872.948,"high":24878.266,"low":24813.048,"close":24820.919,"volume":0.008070999756455421},{"timestamp":1742385420000,"open":24821.299,"high":24845.054,"low":24809.419,"close":24840.654,"volume":0.009065999649465084},{"timestamp":1742385480000,"open":24842.313,"high":24856.607,"low":24839.548,"close":24856.607,"volume":0.0042130001820623875},{"timestamp":1742385540000,"open":24857.319,"high":24861.107,"low":24842.313,"close":24843.419,"volume":0.0037559999618679285},{"timestamp":1742385600000,"open":24844.813,"high":24863.213,"low":24844.813,"close":24848.001,"volume":0.003498000092804432},{"timestamp":1742385660000,"open":24847.419,"high":24857.895,"low":24847.419,"close":24853.66,"volume":0.0038620000705122948},{"timestamp":1742385720000,"open":24855.16,"high":24870.554,"low":24855.16,"close":24870.554,"volume":0.003868000116199255},{"timestamp":1742385780000,"open":24870.266,"high":24870.266,"low":24862.819,"close":24863.607,"volume":0.004337000194936991},{"timestamp":1742385840000,"open":24862.819,"high":24867.713,"low":24858.054,"close":24867.713,"volume":0.0032059999648481607},{"timestamp":1742385900000,"open":24868.107,"high":24868.395,"low":24850.154,"close":24856.048,"volume":0.004466000013053417},{"timestamp":1742385960000,"open":24858.799,"high":24860.699,"low":24852.154,"close":24859.313,"volume":0.0026310000102967024},{"timestamp":1742386020000,"open":24858.26,"high":24864.699,"low":24855.548,"close":24855.548,"volume":0.003418999956920743},{"timestamp":1742386080000,"open":24854.707,"high":24854.707,"low":24845.101,"close":24845.866,"volume":0.0030590000096708536},{"timestamp":1742386140000,"open":24846.366,"high":24847.154,"low":24834.654,"close":24835.813,"volume":0.004765999969094992},{"timestamp":1742386200000,"open":24839.419,"high":24842.799,"low":24835.601,"close":24839.799,"volume":0.003324999939650297},{"timestamp":1742386260000,"open":24837.101,"high":24842.419,"low":24836.76,"close":24839.866,"volume":0.0026549999602138996},{"timestamp":1742386320000,"open":24840.207,"high":24841.799,"low":24833.995,"close":24840.048,"volume":0.0063240001909434795},{"timestamp":1742386380000,"open":24841.601,"high":24846.866,"low":24841.548,"close":24843.419,"volume":0.0013650000328198075},{"timestamp":1742386440000,"open":24842.601,"high":24847.313,"low":24840.048,"close":24847.313,"volume":0.0032999999821186066},{"timestamp":1742386500000,"open":24846.866,"high":24848.813,"low":24844.601,"close":24846.26,"volume":0.0029539999086409807},{"timestamp":1742386560000,"open":24844.866,"high":24849.299,"low":24844.866,"close":24847.919,"volume":0.002391000045463443},{"timestamp":1742386620000,"open":24847.101,"high":24849.799,"low":24846.366,"close":24846.366,"volume":0.002856000093743205},{"timestamp":1742386680000,"open":24843.995,"high":24843.995,"low":24831.419,"close":24833.26,"volume":0.002942000050097704},{"timestamp":1742386740000,"open":24831.601,"high":24835.601,"low":24830.299,"close":24835.601,"volume":0.0039450000040233135},{"timestamp":1742386800000,"open":24836.299,"high":24839.76,"low":24834.995,"close":24839.299,"volume":0.002303000073879957},{"timestamp":1742386860000,"open":24838.919,"high":24841.154,"low":24829.366,"close":24835.101,"volume":0.00380500010214746},{"timestamp":1742386920000,"open":24837.313,"high":24837.313,"low":24831.101,"close":24833.101,"volume":0.0021180000621825457},{"timestamp":1742386980000,"open":24832.313,"high":24835.366,"low":24832.101,"close":24835.299,"volume":0.0007910000276751816},{"timestamp":1742387040000,"open":24833.548,"high":24837.76,"low":24832.799,"close":24835.313,"volume":0.0021180000621825457},{"timestamp":1742387100000,"open":24834.76,"high":24837.207,"low":24829.154,"close":24829.707,"volume":0.002445999998599291},{"timestamp":1742387160000,"open":24829.313,"high":24833.101,"low":24822.995,"close":24826.26,"volume":0.005625999998301268},{"timestamp":1742387220000,"open":24825.101,"high":24829.995,"low":24825.101,"close":24829.995,"volume":0.0025790000800043344},{"timestamp":1742387280000,"open":24830.601,"high":24834.299,"low":24825.707,"close":24828.799,"volume":0.003573999973013997},{"timestamp":1742387340000,"open":24828.419,"high":24829.101,"low":24823.26,"close":24824.366,"volume":0.0030360000673681498},{"timestamp":1742387400000,"open":24825.799,"high":24826.799,"low":24813.648,"close":24813.648,"volume":0.005406999960541725},{"timestamp":1742387460000,"open":24814.399,"high":24814.754,"low":24805.36,"close":24810.254,"volume":0.00447099981829524},{"timestamp":1742387520000,"open":24808.201,"high":24811.648,"low":24799.966,"close":24804.595,"volume":0.003140999935567379},{"timestamp":1742387580000,"open":24803.307,"high":24812.648,"low":24802.701,"close":24810.648,"volume":0.004705999977886677},{"timestamp":1742387640000,"open":24810.36,"high":24813.36,"low":24805.466,"close":24809.701,"volume":0.00395399983972311},{"timestamp":1742387700000,"open":24811.148,"high":24818.754,"low":24808.201,"close":24815.399,"volume":0.004559999797493219},{"timestamp":1742387760000,"open":24816.399,"high":24819.399,"low":24814.648,"close":24819.019,"volume":0.0037700000684708357},{"timestamp":1742387820000,"open":24819.201,"high":24821.899,"low":24816.095,"close":24817.807,"volume":0.002696000039577484},{"timestamp":1742387880000,"open":24818.095,"high":24818.095,"low":24810.254,"close":24810.254,"volume":0.0023380001075565815},{"timestamp":1742387940000,"open":24809.86,"high":24813.519,"low":24806.466,"close":24812.754,"volume":0.0033199999015778303},{"timestamp":1742388000000,"open":24812.201,"high":24815.86,"low":24810.754,"close":24813.307,"volume":0.00304200011305511},{"timestamp":1742388060000,"open":24811.595,"high":24818.36,"low":24810.807,"close":24818.36,"volume":0.0020570000633597374},{"timestamp":1742388120000,"open":24818.966,"high":24823.701,"low":24817.519,"close":24819.254,"volume":0.0038270000368356705},{"timestamp":1742388180000,"open":24818.519,"high":24821.519,"low":24817.254,"close":24820.019,"volume":0.002520000096410513},{"timestamp":1742388240000,"open":24819.519,"high":24824.399,"low":24818.36,"close":24823.466,"volume":0.0023089998867362738},{"timestamp":1742388300000,"open":24824.019,"high":24826.399,"low":24821.095,"close":24824.519,"volume":0.003665999975055456},{"timestamp":1742388360000,"open":24823.595,"high":24823.966,"low":24814.966,"close":24822.148,"volume":0.016302000731229782},{"timestamp":1742388420000,"open":24822.899,"high":24827.466,"low":24818.307,"close":24819.86,"volume":0.005386000033468008},{"timestamp":1742388480000,"open":24820.913,"high":24820.913,"low":24813.307,"close":24813.754,"volume":0.003123000031337142},{"timestamp":1742388540000,"open":24814.36,"high":24819.413,"low":24813.413,"close":24815.86,"volume":0.0029070000164210796},{"timestamp":1742388600000,"open":24815.148,"high":24822.201,"low":24815.019,"close":24821.807,"volume":0.002268000040203333},{"timestamp":1742388660000,"open":24821.36,"high":24825.466,"low":24820.701,"close":24822.307,"volume":0.0015180000336840749},{"timestamp":1742388720000,"open":24822.701,"high":24826.966,"low":24822.307,"close":24825.754,"volume":0.0015529999509453773},{"timestamp":1742388780000,"open":24827.36,"high":24830.307,"low":24826.519,"close":24829.966,"volume":0.0015589999966323376},{"timestamp":1742388840000,"open":24830.095,"high":24835.913,"low":24830.095,"close":24832.86,"volume":0.002722000004723668},{"timestamp":1742388900000,"open":24831.307,"high":24831.754,"low":24824.413,"close":24826.899,"volume":0.002859999891370535},{"timestamp":1742388960000,"open":24825.307,"high":24825.307,"low":24812.148,"close":24815.095,"volume":0.002982999896630645},{"timestamp":1742389020000,"open":24816.307,"high":24821.754,"low":24814.254,"close":24815.36,"volume":0.0019099999917671084},{"timestamp":1742389080000,"open":24814.754,"high":24818.86,"low":24810.913,"close":24818.807,"volume":0.003889000043272972},{"timestamp":1742389140000,"open":24819.148,"high":24819.899,"low":24812.807,"close":24813.966,"volume":0.002397000091150403},{"timestamp":1742389200000,"open":24815.466,"high":24821.399,"low":24813.701,"close":24815.413,"volume":0.0035280000884085894},{"timestamp":1742389260000,"open":24814.913,"high":24820.095,"low":24810.807,"close":24820.095,"volume":0.003317000111564994},{"timestamp":1742389320000,"open":24819.86,"high":24826.399,"low":24819.254,"close":24822.148,"volume":0.0029009999707341194},{"timestamp":1742389380000,"open":24823.201,"high":24825.36,"low":24809.519,"close":24815.899,"volume":0.0033760000951588154},{"timestamp":1742389440000,"open":24813.966,"high":24817.201,"low":24811.095,"close":24814.966,"volume":0.003613000037148595},{"timestamp":1742389500000,"open":24814.201,"high":24817.754,"low":24813.86,"close":24816.399,"volume":0.002303000073879957},{"timestamp":1742389560000,"open":24815.701,"high":24819.519,"low":24813.095,"close":24817.701,"volume":0.002391000045463443},{"timestamp":1742389620000,"open":24816.466,"high":24818.899,"low":24814.301,"close":24815.413,"volume":0.0020920000970363617},{"timestamp":1742389680000,"open":24816.201,"high":24825.413,"low":24816.201,"close":24819.201,"volume":0.0030769999139010906},{"timestamp":1742389740000,"open":24818.913,"high":24823.399,"low":24818.095,"close":24822.913,"volume":0.002191999927163124},{"timestamp":1742389800000,"open":24823.519,"high":24826.019,"low":24821.966,"close":24823.466,"volume":0.0020099999383091927},{"timestamp":1742389860000,"open":24823.019,"high":24824.899,"low":24805.695,"close":24806.354,"volume":0.004114000126719475},{"timestamp":1742389920000,"open":24807.119,"high":24810.513,"low":24795.354,"close":24795.354,"volume":0.0036180000752210617},{"timestamp":1742389980000,"open":24794.907,"high":24795.499,"low":24784.066,"close":24793.96,"volume":0.004137999843806028},{"timestamp":1742390040000,"open":24793.066,"high":24794.066,"low":24784.066,"close":24784.066,"volume":0.003003000048920512},{"timestamp":1742390100000,"open":24784.499,"high":24784.499,"low":24777.854,"close":24782.999,"volume":0.003404000075533986},{"timestamp":1742390160000,"open":24782.301,"high":24795.619,"low":24782.301,"close":24794.301,"volume":0.0037799999117851257},{"timestamp":1742390220000,"open":24795.195,"high":24795.907,"low":24788.248,"close":24794.013,"volume":0.002595999976620078},{"timestamp":1742390280000,"open":24794.248,"high":24797.566,"low":24791.195,"close":24797.566,"volume":0.001547000021673739},{"timestamp":1742390340000,"open":24795.354,"high":24801.907,"low":24792.801,"close":24801.907,"volume":0.002466999925673008},{"timestamp":1742390400000,"open":24802.619,"high":24814.46,"low":24801.248,"close":24809.354,"volume":0.002589999930933118},{"timestamp":1742390460000,"open":24808.96,"high":24810.619,"low":24802.301,"close":24803.46,"volume":0.0020099999383091927},{"timestamp":1742390520000,"open":24804.619,"high":24812.46,"low":24804.619,"close":24811.748,"volume":0.003665999975055456},{"timestamp":1742390580000,"open":24813.119,"high":24816.119,"low":24808.854,"close":24808.854,"volume":0.002472999971359968},{"timestamp":1742390640000,"open":24809.248,"high":24812.407,"low":24806.301,"close":24807.619,"volume":0.0026140001136809587},{"timestamp":1742390700000,"open":24805.96,"high":24808.566,"low":24803.301,"close":24803.301,"volume":0.0018400000408291817},{"timestamp":1742390760000,"open":24802.513,"high":24812.801,"low":24801.801,"close":24812.801,"volume":0.002566999988630414},{"timestamp":1742390820000,"open":24812.354,"high":24812.999,"low":24804.119,"close":24804.801,"volume":0.0018520000157877803},{"timestamp":1742390880000,"open":24803.801,"high":24805.619,"low":24798.96,"close":24802.999,"volume":0.0036609999369829893},{"timestamp":1742390940000,"open":24801.195,"high":24807.907,"low":24800.248,"close":24804.119,"volume":0.00393499992787838},{"timestamp":1742391000000,"open":24806.119,"high":24808.801,"low":24768.795,"close":24768.795,"volume":0.014937000349164009},{"timestamp":1742391060000,"open":24766.113,"high":24772.599,"low":24738.848,"close":24740.613,"volume":0.010759999975562096},{"timestamp":1742391120000,"open":24740.007,"high":24740.007,"low":24727.454,"close":24735.099,"volume":0.011374999769032001},{"timestamp":1742391180000,"open":24731.613,"high":24732.795,"low":24702.454,"close":24703.848,"volume":0.011160999536514282},{"timestamp":1742391240000,"open":24704.666,"high":24706.599,"low":24689.448,"close":24689.448,"volume":0.008983000181615353},{"timestamp":1742391300000,"open":24692.713,"high":24704.295,"low":24683.766,"close":24684.448,"volume":0.009146999567747116},{"timestamp":1742391360000,"open":24685.319,"high":24714.56,"low":24670.107,"close":24674.766,"volume":0.008341999724507332},{"timestamp":1742391420000,"open":24675.713,"high":24680.554,"low":24641.448,"close":24649.66,"volume":0.006492000073194504},{"timestamp":1742391480000,"open":24648.895,"high":24663.607,"low":24645.554,"close":24655.107,"volume":0.009177999570965767},{"timestamp":1742391540000,"open":24653.713,"high":24653.713,"low":24625.048,"close":24626.313,"volume":0.009242000058293343},{"timestamp":1742391600000,"open":24626.654,"high":24661.16,"low":24621.654,"close":24661.16,"volume":0.009487000294029713},{"timestamp":1742391660000,"open":24662.554,"high":24663.395,"low":24641.16,"close":24641.16,"volume":0.006579999811947346},{"timestamp":1742391720000,"open":24641.948,"high":24654.199,"low":24638.895,"close":24653.607,"volume":0.006544000003486872},{"timestamp":1742391780000,"open":24654.001,"high":24654.66,"low":24632.601,"close":24633.919,"volume":0.00711299991235137},{"timestamp":1742391840000,"open":24632.207,"high":24633.207,"low":24616.654,"close":24625.154,"volume":0.0070130000822246075},{"timestamp":1742391900000,"open":24624.76,"high":24624.76,"low":24586.995,"close":24586.995,"volume":0.00879599992185831},{"timestamp":1742391960000,"open":24585.707,"high":24608.299,"low":24584.495,"close":24587.995,"volume":0.008648999966681004},{"timestamp":1742392020000,"open":24589.799,"high":24600.299,"low":24572.495,"close":24598.601,"volume":0.007837999612092972},{"timestamp":1742392080000,"open":24596.813,"high":24619.799,"low":24596.813,"close":24617.207,"volume":0.005690000019967556},{"timestamp":1742392140000,"open":24615.548,"high":24623.919,"low":24607.919,"close":24623.919,"volume":0.007089999970048666},{"timestamp":1742392200000,"open":24622.495,"high":24630.707,"low":24618.548,"close":24620.548,"volume":0.009565000422298908},{"timestamp":1742392260000,"open":24622.048,"high":24622.76,"low":24610.366,"close":24610.366,"volume":0.0055959997698664665},{"timestamp":1742392320000,"open":24610.654,"high":24611.76,"low":24590.866,"close":24601.76,"volume":0.006814000196754932},{"timestamp":1742392380000,"open":24602.995,"high":24608.654,"low":24595.207,"close":24598.101,"volume":0.006711999885737896},{"timestamp":1742392440000,"open":24599.799,"high":24599.799,"low":24575.648,"close":24586.919,"volume":0.009979000315070152},{"timestamp":1742392500000,"open":24588.048,"high":24588.548,"low":24560.201,"close":24579.207,"volume":0.010427000001072884},{"timestamp":1742392560000,"open":24582.101,"high":24620.548,"low":24582.101,"close":24617.76,"volume":0.008554999716579914},{"timestamp":1742392620000,"open":24618.299,"high":24623.919,"low":24606.548,"close":24622.707,"volume":0.004734000191092491},{"timestamp":1742392680000,"open":24624.313,"high":24654.919,"low":24624.313,"close":24641.601,"volume":0.008708000183105469},{"timestamp":1742392740000,"open":24640.101,"high":24641.799,"low":24618.313,"close":24629.26,"volume":0.007664000149816275},{"timestamp":1742392800000,"open":24628.919,"high":24646.799,"low":24624.207,"close":24641.548,"volume":0.006632999982684851},{"timestamp":1742392860000,"open":24642.048,"high":24653.866,"low":24638.654,"close":24642.313,"volume":0.007135999854654074},{"timestamp":1742392920000,"open":24640.601,"high":24653.799,"low":24633.101,"close":24640.813,"volume":0.005621999967843294},{"timestamp":1742392980000,"open":24643.299,"high":24664.799,"low":24641.601,"close":24659.366,"volume":0.0071829999797046185},{"timestamp":1742393040000,"open":24659.919,"high":24671.76,"low":24654.654,"close":24654.995,"volume":0.006056000012904406},{"timestamp":1742393100000,"open":24655.866,"high":24665.707,"low":24646.26,"close":24662.76,"volume":0.005737000145018101},{"timestamp":1742393160000,"open":24660.799,"high":24664.26,"low":24646.707,"close":24654.299,"volume":0.009247000329196453},{"timestamp":1742393220000,"open":24653.601,"high":24663.548,"low":24652.207,"close":24652.207,"volume":0.006657999940216541},{"timestamp":1742393280000,"open":24650.995,"high":24651.866,"low":24639.799,"close":24644.495,"volume":0.004831000231206417},{"timestamp":1742393340000,"open":24643.995,"high":24651.866,"low":24640.866,"close":24647.419,"volume":0.005816000048071146},{"timestamp":1742393400000,"open":24647.654,"high":24648.995,"low":24630.154,"close":24631.101,"volume":0.0058570001274347305},{"timestamp":1742393460000,"open":24631.601,"high":24642.299,"low":24621.866,"close":24641.601,"volume":0.008031999692320824},{"timestamp":1742393520000,"open":24642.601,"high":24646.995,"low":24633.601,"close":24635.495,"volume":0.006818000227212906},{"timestamp":1742393580000,"open":24638.919,"high":24638.995,"low":24626.654,"close":24630.495,"volume":0.00507500022649765},{"timestamp":1742393640000,"open":24632.207,"high":24643.495,"low":24632.207,"close":24637.995,"volume":0.008963000029325485},{"timestamp":1742393700000,"open":24636.654,"high":24640.799,"low":24629.366,"close":24638.813,"volume":0.005679000169038773},{"timestamp":1742393760000,"open":24638.26,"high":24638.26,"low":24621.548,"close":24628.207,"volume":0.005332999862730503},{"timestamp":1742393820000,"open":24628.813,"high":24633.799,"low":24619.36,"close":24622.154,"volume":0.004993000067770481},{"timestamp":1742393880000,"open":24622.654,"high":24633.919,"low":24622.495,"close":24633.799,"volume":0.0048870001919567585},{"timestamp":1742393940000,"open":24633.101,"high":24648.799,"low":24629.101,"close":24646.048,"volume":0.004939999897032976},{"timestamp":1742394000000,"open":24648.419,"high":24656.207,"low":24640.548,"close":24645.799,"volume":0.005193999968469143},{"timestamp":1742394060000,"open":24645.813,"high":24645.813,"low":24631.601,"close":24639.154,"volume":0.005625999998301268},{"timestamp":1742394120000,"open":24641.654,"high":24647.419,"low":24640.601,"close":24646.299,"volume":0.003932000137865543},{"timestamp":1742394180000,"open":24646.919,"high":24650.799,"low":24642.419,"close":24646.995,"volume":0.0031059999018907547},{"timestamp":1742394240000,"open":24647.799,"high":24658.799,"low":24646.26,"close":24656.76,"volume":0.007009000051766634},{"timestamp":1742394300000,"open":24657.548,"high":24657.601,"low":24640.419,"close":24648.299,"volume":0.006176999770104885},{"timestamp":1742394360000,"open":24648.707,"high":24660.799,"low":24642.866,"close":24648.76,"volume":0.004441999830305576},{"timestamp":1742394420000,"open":24649.26,"high":24657.207,"low":24643.26,"close":24652.26,"volume":0.005630999803543091},{"timestamp":1742394480000,"open":24652.76,"high":24653.799,"low":24646.048,"close":24653.048,"volume":0.003926000092178583},{"timestamp":1742394540000,"open":24654.866,"high":24654.866,"low":24638.36,"close":24638.86,"volume":0.004397000186145306},{"timestamp":1742394600000,"open":24637.254,"high":24648.654,"low":24629.913,"close":24648.26,"volume":0.005543999839574099},{"timestamp":1742394660000,"open":24646.866,"high":24672.299,"low":24645.966,"close":24672.299,"volume":0.003169999923557043},{"timestamp":1742394720000,"open":24672.548,"high":24684.799,"low":24670.601,"close":24680.866,"volume":0.004877000115811825},{"timestamp":1742394780000,"open":24679.601,"high":24684.813,"low":24668.548,"close":24678.154,"volume":0.004674999974668026},{"timestamp":1742394840000,"open":24676.995,"high":24676.995,"low":24659.048,"close":24660.601,"volume":0.0024019998963922262},{"timestamp":1742394900000,"open":24660.995,"high":24664.299,"low":24657.548,"close":24662.154,"volume":0.004075000062584877},{"timestamp":1742394960000,"open":24662.654,"high":24673.707,"low":24660.048,"close":24668.654,"volume":0.0031759999692440033},{"timestamp":1742395020000,"open":24669.419,"high":24676.495,"low":24663.601,"close":24675.601,"volume":0.002572000026702881},{"timestamp":1742395080000,"open":24677.419,"high":24679.419,"low":24671.813,"close":24673.419,"volume":0.004038000013679266},{"timestamp":1742395140000,"open":24672.207,"high":24682.207,"low":24670.548,"close":24682.207,"volume":0.0028830000665038824},{"timestamp":1742395200000,"open":24681.76,"high":24685.299,"low":24679.76,"close":24682.813,"volume":0.002971000038087368},{"timestamp":1742395260000,"open":24683.101,"high":24683.101,"low":24669.366,"close":24669.366,"volume":0.005404999945312738},{"timestamp":1742395320000,"open":24668.76,"high":24673.419,"low":24665.466,"close":24673.101,"volume":0.005011000204831362},{"timestamp":1742395380000,"open":24673.601,"high":24678.299,"low":24666.201,"close":24669.254,"volume":0.0030410001054406166},{"timestamp":1742395440000,"open":24668.307,"high":24673.866,"low":24660.754,"close":24663.899,"volume":0.0033400000538676977},{"timestamp":1742395500000,"open":24663.399,"high":24663.399,"low":24646.36,"close":24649.36,"volume":0.0031349998898804188},{"timestamp":1742395560000,"open":24647.966,"high":24656.201,"low":24645.754,"close":24655.913,"volume":0.0034340000711381435},{"timestamp":1742395620000,"open":24656.413,"high":24660.399,"low":24647.913,"close":24648.399,"volume":0.002848000032827258},{"timestamp":1742395680000,"open":24648.648,"high":24648.648,"low":24639.201,"close":24639.201,"volume":0.004302999936044216},{"timestamp":1742395740000,"open":24638.701,"high":24639.595,"low":24621.201,"close":24622.148,"volume":0.004585000220686197},{"timestamp":1742395800000,"open":24622.754,"high":24623.966,"low":24605.648,"close":24611.595,"volume":0.004207000136375427},{"timestamp":1742395860000,"open":24612.095,"high":24616.899,"low":24605.095,"close":24612.807,"volume":0.0034920000471174717},{"timestamp":1742395920000,"open":24614.399,"high":24614.701,"low":24604.595,"close":24610.966,"volume":0.0033809999004006386},{"timestamp":1742395980000,"open":24612.148,"high":24632.899,"low":24610.019,"close":24628.36,"volume":0.005495000164955854},{"timestamp":1742396040000,"open":24628.754,"high":24628.913,"low":24617.36,"close":24618.399,"volume":0.005652000196278095},{"timestamp":1742396100000,"open":24615.966,"high":24623.913,"low":24606.354,"close":24606.566,"volume":0.006095000077039003},{"timestamp":1742396160000,"open":24606.119,"high":24609.999,"low":24601.695,"close":24604.854,"volume":0.007431999780237675},{"timestamp":1742396220000,"open":24606.499,"high":24613.013,"low":24600.96,"close":24603.499,"volume":0.006719000171869993},{"timestamp":1742396280000,"open":24601.499,"high":24604.619,"low":24589.619,"close":24590.801,"volume":0.004641000181436539},{"timestamp":1742396340000,"open":24589.119,"high":24589.119,"low":24581.407,"close":24583.513,"volume":0.004801999777555466},{"timestamp":1742396400000,"open":24585.499,"high":24595.695,"low":24578.695,"close":24586.96,"volume":0.00559299997985363},{"timestamp":1742396460000,"open":24587.195,"high":24607.407,"low":24586.513,"close":24607.407,"volume":0.005156999919563532},{"timestamp":1742396520000,"open":24607.119,"high":24612.066,"low":24603.301,"close":24608.195,"volume":0.004523999989032745},{"timestamp":1742396580000,"open":24607.066,"high":24609.354,"low":24599.695,"close":24601.999,"volume":0.0025080000050365925},{"timestamp":1742396640000,"open":24600.301,"high":24600.999,"low":24589.248,"close":24592.407,"volume":0.0029120000544935465},{"timestamp":1742396700000,"open":24590.301,"high":24598.96,"low":24588.96,"close":24596.619,"volume":0.004412999842315912},{"timestamp":1742396760000,"open":24595.695,"high":24603.566,"low":24595.695,"close":24602.96,"volume":0.0035979999229311943},{"timestamp":1742396820000,"open":24603.195,"high":24621.066,"low":24602.407,"close":24621.066,"volume":0.006169999949634075},{"timestamp":1742396880000,"open":24622.066,"high":24624.999,"low":24617.748,"close":24623.619,"volume":0.00406700000166893},{"timestamp":1742396940000,"open":24624.195,"high":24631.013,"low":24622.907,"close":24625.513,"volume":0.002971000038087368},{"timestamp":1742397000000,"open":24625.801,"high":24631.301,"low":24623.301,"close":24629.195,"volume":0.005805999971926212},{"timestamp":1742397060000,"open":24628.748,"high":24637.119,"low":24628.748,"close":24634.46,"volume":0.003782999934628606},{"timestamp":1742397120000,"open":24636.066,"high":24638.119,"low":24626.854,"close":24628.748,"volume":0.003984999842941761},{"timestamp":1742397180000,"open":24628.46,"high":24634.499,"low":24628.46,"close":24631.301,"volume":0.0034809999633580446},{"timestamp":1742397240000,"open":24632.066,"high":24632.066,"low":24626.801,"close":24628.013,"volume":0.0028649999294430017},{"timestamp":1742397300000,"open":24630.46,"high":24635.499,"low":24629.301,"close":24631.499,"volume":0.0031059999018907547},{"timestamp":1742397360000,"open":24628.695,"high":24629.407,"low":24622.46,"close":24624.46,"volume":0.004819999914616346},{"timestamp":1742397420000,"open":24623.96,"high":24623.96,"low":24610.96,"close":24616.499,"volume":0.004038000013679266},{"timestamp":1742397480000,"open":24614.96,"high":24614.96,"low":24605.748,"close":24611.854,"volume":0.0044450000859797},{"timestamp":1742397540000,"open":24613.119,"high":24613.96,"low":24601.195,"close":24605.999,"volume":0.003194000106304884},{"timestamp":1742397600000,"open":24605.354,"high":24618.619,"low":24603.801,"close":24617.801,"volume":0.005534000229090452},{"timestamp":1742397660000,"open":24618.566,"high":24626.513,"low":24616.619,"close":24626.513,"volume":0.006016999948769808},{"timestamp":1742397720000,"open":24626.96,"high":24634.066,"low":24624.248,"close":24632.748,"volume":0.0031530000269412994},{"timestamp":1742397780000,"open":24633.619,"high":24645.96,"low":24632.119,"close":24639.854,"volume":0.004743000026792288},{"timestamp":1742397840000,"open":24646.999,"high":24646.999,"low":24636.119,"close":24637.013,"volume":0.0032599999103695154},{"timestamp":1742397900000,"open":24636.46,"high":24637.566,"low":24632.195,"close":24632.195,"volume":0.0031059999018907547},{"timestamp":1742397960000,"open":24632.854,"high":24644.248,"low":24631.354,"close":24637.695,"volume":0.003990999888628721},{"timestamp":1742398020000,"open":24637.407,"high":24644.499,"low":24635.301,"close":24641.854,"volume":0.004424999933689833},{"timestamp":1742398080000,"open":24642.96,"high":24647.066,"low":24638.195,"close":24638.248,"volume":0.0028890001121908426},{"timestamp":1742398140000,"open":24638.907,"high":24642.999,"low":24631.119,"close":24631.499,"volume":0.0031999999191612005},{"timestamp":1742398200000,"open":24630.748,"high":24634.999,"low":24623.854,"close":24632.619,"volume":0.0055970000103116035},{"timestamp":1742398260000,"open":24633.119,"high":24642.499,"low":24631.248,"close":24640.566,"volume":0.0024319998919963837},{"timestamp":1742398320000,"open":24641.46,"high":24644.407,"low":24636.907,"close":24642.907,"volume":0.0043310001492500305},{"timestamp":1742398380000,"open":24642.566,"high":24647.46,"low":24639.248,"close":24642.619,"volume":0.003317000111564994},{"timestamp":1742398440000,"open":24644.066,"high":24644.301,"low":24635.066,"close":24639.195,"volume":0.004048999864608049},{"timestamp":1742398500000,"open":24640.119,"high":24641.066,"low":24631.248,"close":24634.513,"volume":0.007156000006943941},{"timestamp":1742398560000,"open":24634.999,"high":24645.96,"low":24629.801,"close":24642.854,"volume":0.0041669998317956924},{"timestamp":1742398620000,"open":24643.248,"high":24654.499,"low":24643.248,"close":24652.46,"volume":0.0026599999982863665},{"timestamp":1742398680000,"open":24650.748,"high":24664.354,"low":24650.748,"close":24659.248,"volume":0.004503000061959028},{"timestamp":1742398740000,"open":24659.907,"high":24660.46,"low":24647.513,"close":24649.119,"volume":0.0027360001113265753},{"timestamp":1742398800000,"open":24648.46,"high":24651.801,"low":24636.748,"close":24639.248,"volume":0.003984999842941761},{"timestamp":1742398860000,"open":24638.907,"high":24642.566,"low":24634.907,"close":24642.499,"volume":0.0048940000124275684},{"timestamp":1742398920000,"open":24641.066,"high":24651.499,"low":24637.907,"close":24650.499,"volume":0.0043310001492500305},{"timestamp":1742398980000,"open":24649.854,"high":24652.566,"low":24647.195,"close":24650.513,"volume":0.0029360000044107437},{"timestamp":1742399040000,"open":24650.748,"high":24659.96,"low":24648.96,"close":24657.301,"volume":0.003117999993264675},{"timestamp":1742399100000,"open":24658.96,"high":24667.999,"low":24658.96,"close":24667.999,"volume":0.004178999923169613},{"timestamp":1742399160000,"open":24668.301,"high":24674.354,"low":24667.354,"close":24674.354,"volume":0.0036979999858886003},{"timestamp":1742399220000,"open":24677.301,"high":24680.013,"low":24670.354,"close":24671.999,"volume":0.0045540002174675465},{"timestamp":1742399280000,"open":24669.619,"high":24679.619,"low":24666.619,"close":24677.566,"volume":0.0047530001029372215},{"timestamp":1742399340000,"open":24678.066,"high":24681.119,"low":24676.46,"close":24679.354,"volume":0.0030239999759942293},{"timestamp":1742399400000,"open":24679.907,"high":24682.96,"low":24677.301,"close":24678.46,"volume":0.0022150001022964716},{"timestamp":1742399460000,"open":24680.999,"high":24680.999,"low":24673.407,"close":24673.407,"volume":0.0015350000467151403},{"timestamp":1742399520000,"open":24673.066,"high":24677.119,"low":24673.066,"close":24676.801,"volume":0.004178000148385763},{"timestamp":1742399580000,"open":24675.96,"high":24680.013,"low":24672.354,"close":24672.96,"volume":0.003011999884620309},{"timestamp":1742399640000,"open":24674.748,"high":24677.999,"low":24664.195,"close":24664.195,"volume":0.003573999973013997},{"timestamp":1742399700000,"open":24663.301,"high":24667.119,"low":24660.907,"close":24663.248,"volume":0.0038819999899715185},{"timestamp":1742399760000,"open":24662.907,"high":24665.248,"low":24658.013,"close":24662.748,"volume":0.002920999890193343},{"timestamp":1742399820000,"open":24663.748,"high":24667.96,"low":24663.748,"close":24666.854,"volume":0.0020039998926222324},{"timestamp":1742399880000,"open":24667.301,"high":24668.566,"low":24657.999,"close":24658.301,"volume":0.0025140000507235527},{"timestamp":1742399940000,"open":24656.748,"high":24661.066,"low":24655.407,"close":24659.854,"volume":0.002974000060930848},{"timestamp":1742400000000,"open":24658.013,"high":24664.695,"low":24658.013,"close":24660.513,"volume":0.0047969999723136425},{"timestamp":1742400060000,"open":24660.999,"high":24660.999,"low":24653.795,"close":24656.099,"volume":0.004600000102072954},{"timestamp":1742400120000,"open":24655.454,"high":24657.099,"low":24652.56,"close":24654.099,"volume":0.0034099998883903027},{"timestamp":1742400180000,"open":24653.454,"high":24655.401,"low":24645.113,"close":24653.719,"volume":0.004381999839097261},{"timestamp":1742400240000,"open":24654.113,"high":24655.613,"low":24648.454,"close":24652.507,"volume":0.004265999887138605},{"timestamp":1742400300000,"open":24651.507,"high":24658.099,"low":24650.719,"close":24658.099,"volume":0.003493000054731965},{"timestamp":1742400360000,"open":24657.454,"high":24662.401,"low":24657.007,"close":24661.219,"volume":0.0016820000018924475},{"timestamp":1742400420000,"open":24661.719,"high":24669.507,"low":24660.795,"close":24667.613,"volume":0.005125000141561031},{"timestamp":1742400480000,"open":24665.848,"high":24677.119,"low":24664.06,"close":24676.248,"volume":0.00506900018081069},{"timestamp":1742400540000,"open":24674.695,"high":24675.999,"low":24667.007,"close":24667.848,"volume":0.004118999931961298},{"timestamp":1742400600000,"open":24667.56,"high":24669.295,"low":24661.401,"close":24661.401,"volume":0.002314999932423234},{"timestamp":1742400660000,"open":24662.099,"high":24667.099,"low":24661.401,"close":24666.113,"volume":0.003073000116273761},{"timestamp":1742400720000,"open":24666.454,"high":24670.099,"low":24663.901,"close":24668.719,"volume":0.002819000044837594},{"timestamp":1742400780000,"open":24666.795,"high":24668.613,"low":24660.166,"close":24660.166,"volume":0.0045460001565515995},{"timestamp":1742400840000,"open":24660.954,"high":24664.795,"low":24653.295,"close":24655.401,"volume":0.00418000016361475},{"timestamp":1742400900000,"open":24655.06,"high":24661.56,"low":24652.613,"close":24660.454,"volume":0.003317000111564994},{"timestamp":1742400960000,"open":24661.219,"high":24663.219,"low":24658.56,"close":24660.954,"volume":0.0014059999957680702},{"timestamp":1742401020000,"open":24660.56,"high":24661.099,"low":24655.613,"close":24655.901,"volume":0.0019099999917671084},{"timestamp":1742401080000,"open":24657.666,"high":24661.599,"low":24655.454,"close":24660.099,"volume":0.002859999891370535},{"timestamp":1742401140000,"open":24658.06,"high":24668.954,"low":24658.06,"close":24668.954,"volume":0.001976999919861555},{"timestamp":1742401200000,"open":24668.219,"high":24668.613,"low":24655.401,"close":24656.06,"volume":0.002420000033453107},{"timestamp":1742401260000,"open":24656.348,"high":24658.099,"low":24651.007,"close":24651.007,"volume":0.00381799996830523},{"timestamp":1742401320000,"open":24650.454,"high":24657.599,"low":24650.454,"close":24655.848,"volume":0.002750999992713332},{"timestamp":1742401380000,"open":24656.454,"high":24657.901,"low":24652.113,"close":24653.901,"volume":0.0022330000065267086},{"timestamp":1742401440000,"open":24652.06,"high":24653.599,"low":24642.348,"close":24642.599,"volume":0.004980000201612711},{"timestamp":1742401500000,"open":24642.099,"high":24643.454,"low":24631.507,"close":24632.295,"volume":0.0067529999651014805},{"timestamp":1742401560000,"open":24630.507,"high":24636.507,"low":24629.295,"close":24636.507,"volume":0.0025259999092668295},{"timestamp":1742401620000,"open":24637.795,"high":24647.401,"low":24637.113,"close":24646.113,"volume":0.004251999780535698},{"timestamp":1742401680000,"open":24646.507,"high":24650.454,"low":24645.901,"close":24645.901,"volume":0.005253999959677458},{"timestamp":1742401740000,"open":24644.795,"high":24652.166,"low":24644.795,"close":24649.06,"volume":0.005588999949395657},{"timestamp":1742401800000,"open":24650.507,"high":24653.219,"low":24640.348,"close":24640.348,"volume":0.0068789999932050705},{"timestamp":1742401860000,"open":24639.901,"high":24641.901,"low":24636.666,"close":24637.613,"volume":0.002560999942943454},{"timestamp":1742401920000,"open":24638.099,"high":24641.666,"low":24636.113,"close":24639.454,"volume":0.002867999952286482},{"timestamp":1742401980000,"open":24641.599,"high":24644.099,"low":24633.895,"close":24637.448,"volume":0.004838000051677227},{"timestamp":1742402040000,"open":24638.06,"high":24638.507,"low":24629.501,"close":24634.16,"volume":0.004538999870419502},{"timestamp":1742402100000,"open":24632.448,"high":24650.007,"low":24631.107,"close":24646.507,"volume":0.0038209999911487103},{"timestamp":1742402160000,"open":24646.219,"high":24647.099,"low":24640.16,"close":24640.213,"volume":0.0031049998942762613},{"timestamp":1742402220000,"open":24640.395,"high":24640.699,"low":24635.054,"close":24637.501,"volume":0.003364000003784895},{"timestamp":1742402280000,"open":24637.001,"high":24645.054,"low":24636.054,"close":24645.054,"volume":0.0033289999701082706},{"timestamp":1742402340000,"open":24644.266,"high":24647.199,"low":24640.607,"close":24644.895,"volume":0.002988999942317605},{"timestamp":1742402400000,"open":24644.66,"high":24644.66,"low":24639.895,"close":24639.895,"volume":0.0022730000782757998},{"timestamp":1742402460000,"open":24640.554,"high":24644.199,"low":24640.213,"close":24644.199,"volume":0.0022799998987466097},{"timestamp":1742402520000,"open":24645.819,"high":24651.607,"low":24645.001,"close":24650.895,"volume":0.004267000127583742},{"timestamp":1742402580000,"open":24653.199,"high":24660.099,"low":24649.554,"close":24655.054,"volume":0.007404000032693148},{"timestamp":1742402640000,"open":24656.66,"high":24656.66,"low":24649.66,"close":24652.607,"volume":0.0030759999062865973},{"timestamp":1742402700000,"open":24654.001,"high":24657.501,"low":24653.895,"close":24655.607,"volume":0.0018479999853298068},{"timestamp":1742402760000,"open":24656.713,"high":24662.16,"low":24651.16,"close":24660.895,"volume":0.0026489999145269394},{"timestamp":1742402820000,"open":24658.948,"high":24661.699,"low":24658.319,"close":24658.319,"volume":0.001500000013038516},{"timestamp":1742402880000,"open":24657.448,"high":24657.448,"low":24652.395,"close":24652.395,"volume":0.002051000017672777},{"timestamp":1742402940000,"open":24651.266,"high":24653.554,"low":24645.395,"close":24647.199,"volume":0.002044999971985817},{"timestamp":1742403000000,"open":24645.213,"high":24649.819,"low":24643.319,"close":24643.319,"volume":0.0031530000269412994},{"timestamp":1742403060000,"open":24642.819,"high":24642.819,"low":24630.16,"close":24632.107,"volume":0.0027310000732541084},{"timestamp":1742403120000,"open":24631.766,"high":24636.199,"low":24631.448,"close":24635.319,"volume":0.0018520000157877803},{"timestamp":1742403180000,"open":24636.107,"high":24639.699,"low":24635.107,"close":24638.107,"volume":0.002736999886110425},{"timestamp":1742403240000,"open":24638.819,"high":24639.107,"low":24634.501,"close":24639.054,"volume":0.002865999937057495},{"timestamp":1742403300000,"open":24639.699,"high":24639.699,"low":24626.948,"close":24631.001,"volume":0.002988999942317605},{"timestamp":1742403360000,"open":24631.395,"high":24631.395,"low":24626.948,"close":24628.554,"volume":0.003829000052064657},{"timestamp":1742403420000,"open":24628.213,"high":24628.213,"low":24618.554,"close":24621.66,"volume":0.003504999913275242},{"timestamp":1742403480000,"open":24623.266,"high":24624.895,"low":24620.948,"close":24623.766,"volume":0.00184599997010082},{"timestamp":1742403540000,"open":24625.199,"high":24626.766,"low":24620.895,"close":24626.213,"volume":0.0019399999873712659}]