[{"timestamp":1742391000000,"open":24.887,"high":25.176,"low":24.887,"close":25.036,"volume":4.920000076293945},{"timestamp":1742391060000,"open":25.026,"high":25.127,"low":24.756,"close":24.766,"volume":4.199999809265137},{"timestamp":1742391120000,"open":24.757,"high":24.767,"low":24.596,"close":24.716,"volume":4.776000022888184},{"timestamp":1742391180000,"open":24.717,"high":24.717,"low":24.586,"close":24.596,"volume":4.415999889373779},{"timestamp":1742391240000,"open":24.596,"high":24.617,"low":24.457,"close":24.566,"volume":4.296000003814697},{"timestamp":1742391300000,"open":24.567,"high":24.737,"low":24.536,"close":24.636,"volume":3.4800000190734863},{"timestamp":1742391360000,"open":24.626,"high":24.697,"low":24.546,"close":24.647,"volume":3.431999921798706},{"timestamp":1742391420000,"open":24.637,"high":24.716,"low":24.597,"close":24.716,"volume":2.7119998931884766},{"timestamp":1742391480000,"open":24.716,"high":24.766,"low":24.677,"close":24.737,"volume":3.4800000190734863},{"timestamp":1742391540000,"open":24.737,"high":24.817,"low":24.696,"close":24.747,"volume":3.072000026702881},{"timestamp":1742391600000,"open":24.757,"high":24.817,"low":24.646,"close":24.656,"volume":2.111999988555908},{"timestamp":1742391660000,"open":24.656,"high":24.737,"low":24.646,"close":24.646,"volume":2.4000000953674316},{"timestamp":1742391720000,"open":24.616,"high":24.647,"low":24.527,"close":24.597,"volume":2.2799999713897705},{"timestamp":1742391780000,"open":24.607,"high":24.707,"low":24.596,"close":24.657,"volume":2.5439999103546143},{"timestamp":1742391840000,"open":24.646,"high":24.717,"low":24.596,"close":24.687,"volume":2.1600000858306885},{"timestamp":1742391900000,"open":24.667,"high":24.677,"low":24.596,"close":24.616,"volume":2.4000000953674316},{"timestamp":1742391960000,"open":24.626,"high":24.676,"low":24.596,"close":24.636,"volume":3},{"timestamp":1742392020000,"open":24.646,"high":24.666,"low":24.526,"close":24.577,"volume":2.184000015258789},{"timestamp":1742392080000,"open":24.587,"high":24.617,"low":24.536,"close":24.596,"volume":2.2079999446868896},{"timestamp":1742392140000,"open":24.587,"high":24.587,"low":24.507,"close":24.527,"volume":1.7999999523162842},{"timestamp":1742392200000,"open":24.527,"high":24.577,"low":24.506,"close":24.566,"volume":2.496000051498413},{"timestamp":1742392260000,"open":24.556,"high":24.617,"low":24.556,"close":24.576,"volume":2.0399999618530273},{"timestamp":1742392320000,"open":24.586,"high":24.586,"low":24.506,"close":24.516,"volume":1.2239999771118164},{"timestamp":1742392380000,"open":24.507,"high":24.617,"low":24.507,"close":24.617,"volume":1.5839999914169312},{"timestamp":1742392440000,"open":24.606,"high":24.707,"low":24.596,"close":24.616,"volume":2.184000015258789},{"timestamp":1742392500000,"open":24.626,"high":24.657,"low":24.546,"close":24.647,"volume":3.624000072479248},{"timestamp":1742392560000,"open":24.657,"high":24.686,"low":24.556,"close":24.556,"volume":1.7760000228881836},{"timestamp":1742392620000,"open":24.566,"high":24.577,"low":24.516,"close":24.537,"volume":1.6799999475479126},{"timestamp":1742392680000,"open":24.527,"high":24.577,"low":24.497,"close":24.566,"volume":1.8240000009536743},{"timestamp":1742392740000,"open":24.547,"high":24.547,"low":24.456,"close":24.466,"volume":2.3519999980926514},{"timestamp":1742392800000,"open":24.466,"high":24.496,"low":24.376,"close":24.396,"volume":1.9919999837875366},{"timestamp":1742392860000,"open":24.406,"high":24.487,"low":24.386,"close":24.487,"volume":2.759999990463257},{"timestamp":1742392920000,"open":24.496,"high":24.577,"low":24.446,"close":24.516,"volume":2.568000078201294},{"timestamp":1742392980000,"open":24.527,"high":24.617,"low":24.507,"close":24.607,"volume":1.3680000305175781},{"timestamp":1742393040000,"open":24.617,"high":24.677,"low":24.596,"close":24.657,"volume":1.4639999866485596},{"timestamp":1742393100000,"open":24.666,"high":24.757,"low":24.616,"close":24.757,"volume":2.1600000858306885},{"timestamp":1742393160000,"open":24.746,"high":24.787,"low":24.646,"close":24.657,"volume":1.9199999570846558},{"timestamp":1742393220000,"open":24.667,"high":24.676,"low":24.596,"close":24.596,"volume":1.871999979019165},{"timestamp":1742393280000,"open":24.606,"high":24.667,"low":24.596,"close":24.627,"volume":2.2799999713897705},{"timestamp":1742393340000,"open":24.637,"high":24.646,"low":24.576,"close":24.587,"volume":1.559999942779541},{"timestamp":1742393400000,"open":24.596,"high":24.607,"low":24.516,"close":24.536,"volume":2.303999900817871},{"timestamp":1742393460000,"open":24.546,"high":24.627,"low":24.516,"close":24.617,"volume":1.871999979019165},{"timestamp":1742393520000,"open":24.627,"high":24.657,"low":24.536,"close":24.547,"volume":1.2480000257492065},{"timestamp":1742393580000,"open":24.536,"high":24.647,"low":24.536,"close":24.617,"volume":1.4160000085830688},{"timestamp":1742393640000,"open":24.616,"high":24.677,"low":24.616,"close":24.626,"volume":1.3919999599456787},{"timestamp":1742393700000,"open":24.636,"high":24.677,"low":24.636,"close":24.677,"volume":0.671999990940094},{"timestamp":1742393760000,"open":24.667,"high":24.716,"low":24.656,"close":24.706,"volume":1.055999994277954},{"timestamp":1742393820000,"open":24.727,"high":24.747,"low":24.646,"close":24.667,"volume":1.2000000476837158},{"timestamp":1742393880000,"open":24.667,"high":24.677,"low":24.616,"close":24.627,"volume":1.0800000429153442},{"timestamp":1742393940000,"open":24.617,"high":24.667,"low":24.616,"close":24.667,"volume":0.6959999799728394},{"timestamp":1742394000000,"open":24.676,"high":24.747,"low":24.667,"close":24.746,"volume":0.8399999737739563},{"timestamp":1742394060000,"open":24.737,"high":24.737,"low":24.706,"close":24.716,"volume":0.7200000286102295},{"timestamp":1742394120000,"open":24.707,"high":24.787,"low":24.707,"close":24.717,"volume":1.3680000305175781},{"timestamp":1742394180000,"open":24.687,"high":24.697,"low":24.646,"close":24.677,"volume":0.8399999737739563},{"timestamp":1742394240000,"open":24.657,"high":24.677,"low":24.556,"close":24.577,"volume":1.7519999742507935},{"timestamp":1742394300000,"open":24.586,"high":24.607,"low":24.546,"close":24.597,"volume":1.6799999475479126},{"timestamp":1742394360000,"open":24.586,"high":24.607,"low":24.546,"close":24.546,"volume":1.7999999523162842},{"timestamp":1742394420000,"open":24.536,"high":24.547,"low":24.497,"close":24.507,"volume":1.4160000085830688},{"timestamp":1742394480000,"open":24.517,"high":24.537,"low":24.496,"close":24.496,"volume":0.4320000112056732},{"timestamp":1742394540000,"open":24.496,"high":24.516,"low":24.416,"close":24.426,"volume":0.8159999847412109},{"timestamp":1742394600000,"open":24.427,"high":24.467,"low":24.416,"close":24.427,"volume":1.7039999961853027},{"timestamp":1742394660000,"open":24.417,"high":24.446,"low":24.377,"close":24.406,"volume":1.3919999599456787},{"timestamp":1742394720000,"open":24.407,"high":24.437,"low":24.397,"close":24.397,"volume":0.7200000286102295},{"timestamp":1742394780000,"open":24.407,"high":24.407,"low":24.356,"close":24.366,"volume":0.7200000286102295},{"timestamp":1742394840000,"open":24.376,"high":24.387,"low":24.347,"close":24.377,"volume":0.7200000286102295},{"timestamp":1742394900000,"open":24.386,"high":24.397,"low":24.306,"close":24.307,"volume":1.2719999551773071},{"timestamp":1742394960000,"open":24.286,"high":24.326,"low":24.266,"close":24.297,"volume":1.128000020980835},{"timestamp":1742395020000,"open":24.297,"high":24.326,"low":24.296,"close":24.307,"volume":0.7919999957084656},{"timestamp":1742395080000,"open":24.307,"high":24.307,"low":24.246,"close":24.256,"volume":0.7680000066757202},{"timestamp":1742395140000,"open":24.257,"high":24.307,"low":24.257,"close":24.277,"volume":0.5759999752044678},{"timestamp":1742395200000,"open":24.267,"high":24.277,"low":24.246,"close":24.257,"volume":0.6000000238418579},{"timestamp":1742395260000,"open":24.267,"high":24.307,"low":24.246,"close":24.257,"volume":0.7200000286102295},{"timestamp":1742395320000,"open":24.246,"high":24.276,"low":24.216,"close":24.216,"volume":0.4320000112056732},{"timestamp":1742395380000,"open":24.206,"high":24.217,"low":24.176,"close":24.176,"volume":0.9599999785423279},{"timestamp":1742395440000,"open":24.167,"high":24.167,"low":24.107,"close":24.117,"volume":1.2960000038146973},{"timestamp":1742395500000,"open":24.127,"high":24.127,"low":24.057,"close":24.086,"volume":1.4880000352859497},{"timestamp":1742395560000,"open":24.076,"high":24.097,"low":24.046,"close":24.087,"volume":0.8159999847412109},{"timestamp":1742395620000,"open":24.096,"high":24.247,"low":24.096,"close":24.247,"volume":1.871999979019165},{"timestamp":1742395680000,"open":24.237,"high":24.257,"low":24.206,"close":24.247,"volume":0.984000027179718},{"timestamp":1742395740000,"open":24.237,"high":24.346,"low":24.236,"close":24.346,"volume":0.9120000004768372},{"timestamp":1742395800000,"open":24.326,"high":24.377,"low":24.306,"close":24.346,"volume":1.4639999866485596},{"timestamp":1742395860000,"open":24.347,"high":24.347,"low":24.286,"close":24.327,"volume":0.9599999785423279},{"timestamp":1742395920000,"open":24.317,"high":24.337,"low":24.256,"close":24.257,"volume":1.440000057220459},{"timestamp":1742395980000,"open":24.257,"high":24.267,"low":24.196,"close":24.226,"volume":1.343999981880188},{"timestamp":1742396040000,"open":24.236,"high":24.277,"low":24.216,"close":24.226,"volume":1.2960000038146973},{"timestamp":1742396100000,"open":24.227,"high":24.227,"low":24.196,"close":24.217,"volume":0.5519999861717224},{"timestamp":1742396160000,"open":24.207,"high":24.217,"low":24.196,"close":24.206,"volume":0.4560000002384186},{"timestamp":1742396220000,"open":24.197,"high":24.197,"low":24.156,"close":24.187,"volume":0.9359999895095825},{"timestamp":1742396280000,"open":24.187,"high":24.257,"low":24.186,"close":24.256,"volume":0.6480000019073486},{"timestamp":1742396340000,"open":24.247,"high":24.257,"low":24.226,"close":24.247,"volume":0.8159999847412109},{"timestamp":1742396400000,"open":24.237,"high":24.256,"low":24.197,"close":24.226,"volume":1.0080000162124634},{"timestamp":1742396460000,"open":24.247,"high":24.317,"low":24.247,"close":24.276,"volume":0.6959999799728394},{"timestamp":1742396520000,"open":24.287,"high":24.296,"low":24.247,"close":24.257,"volume":0.4320000112056732},{"timestamp":1742396580000,"open":24.266,"high":24.296,"low":24.247,"close":24.266,"volume":0.6240000128746033},{"timestamp":1742396640000,"open":24.277,"high":24.296,"low":24.246,"close":24.256,"volume":0.6240000128746033},{"timestamp":1742396700000,"open":24.246,"high":24.247,"low":24.167,"close":24.176,"volume":0.8159999847412109},{"timestamp":1742396760000,"open":24.186,"high":24.286,"low":24.186,"close":24.286,"volume":0.47999998927116394},{"timestamp":1742396820000,"open":24.277,"high":24.357,"low":24.267,"close":24.316,"volume":0.7200000286102295},{"timestamp":1742396880000,"open":24.307,"high":24.307,"low":24.206,"close":24.227,"volume":0.7680000066757202},{"timestamp":1742396940000,"open":24.236,"high":24.287,"low":24.236,"close":24.286,"volume":0.7440000176429749},{"timestamp":1742397000000,"open":24.316,"high":24.337,"low":24.286,"close":24.327,"volume":0.6000000238418579},{"timestamp":1742397060000,"open":24.316,"high":24.347,"low":24.316,"close":24.346,"volume":0.3840000033378601},{"timestamp":1742397120000,"open":24.357,"high":24.377,"low":24.327,"close":24.357,"volume":0.5040000081062317},{"timestamp":1742397180000,"open":24.367,"high":24.367,"low":24.316,"close":24.326,"volume":0.527999997138977},{"timestamp":1742397240000,"open":24.317,"high":24.337,"low":24.306,"close":24.336,"volume":0.40799999237060547},{"timestamp":1742397300000,"open":24.336,"high":24.356,"low":24.326,"close":24.337,"volume":0.31200000643730164},{"timestamp":1742397360000,"open":24.326,"high":24.367,"low":24.326,"close":24.327,"volume":0.6000000238418579},{"timestamp":1742397420000,"open":24.336,"high":24.336,"low":24.256,"close":24.277,"volume":0.671999990940094},{"timestamp":1742397480000,"open":24.266,"high":24.297,"low":24.266,"close":24.297,"volume":0.335999995470047},{"timestamp":1742397540000,"open":24.286,"high":24.307,"low":24.276,"close":24.287,"volume":0.31200000643730164},{"timestamp":1742397600000,"open":24.277,"high":24.287,"low":24.246,"close":24.277,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":24.287,"high":24.336,"low":24.287,"close":24.327,"volume":0.3840000033378601},{"timestamp":1742397720000,"open":24.316,"high":24.326,"low":24.296,"close":24.296,"volume":0.4560000002384186},{"timestamp":1742397780000,"open":24.286,"high":24.317,"low":24.286,"close":24.317,"volume":0.19200000166893005},{"timestamp":1742397840000,"open":24.306,"high":24.306,"low":24.256,"close":24.266,"volume":0.2879999876022339},{"timestamp":1742397900000,"open":24.276,"high":24.286,"low":24.216,"close":24.257,"volume":0.6480000019073486},{"timestamp":1742397960000,"open":24.267,"high":24.267,"low":24.256,"close":24.257,"volume":0.19200000166893005},{"timestamp":1742398020000,"open":24.267,"high":24.287,"low":24.267,"close":24.277,"volume":0.2160000056028366},{"timestamp":1742398080000,"open":24.297,"high":24.317,"low":24.277,"close":24.317,"volume":0.2879999876022339},{"timestamp":1742398140000,"open":24.306,"high":24.317,"low":24.306,"close":24.316,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":24.327,"high":24.366,"low":24.327,"close":24.356,"volume":0.1679999977350235},{"timestamp":1742398260000,"open":24.347,"high":24.406,"low":24.336,"close":24.397,"volume":0.7440000176429749},{"timestamp":1742398320000,"open":24.406,"high":24.407,"low":24.386,"close":24.407,"volume":0.3840000033378601},{"timestamp":1742398380000,"open":24.416,"high":24.416,"low":24.386,"close":24.396,"volume":0.5040000081062317},{"timestamp":1742398440000,"open":24.396,"high":24.417,"low":24.396,"close":24.417,"volume":0.335999995470047},{"timestamp":1742398500000,"open":24.426,"high":24.426,"low":24.357,"close":24.366,"volume":0.2879999876022339},{"timestamp":1742398560000,"open":24.377,"high":24.377,"low":24.347,"close":24.367,"volume":0.6000000238418579},{"timestamp":1742398620000,"open":24.356,"high":24.366,"low":24.327,"close":24.336,"volume":0.1679999977350235},{"timestamp":1742398680000,"open":24.347,"high":24.357,"low":24.346,"close":24.357,"volume":0.1679999977350235},{"timestamp":1742398740000,"open":24.366,"high":24.386,"low":24.366,"close":24.376,"volume":0.335999995470047},{"timestamp":1742398800000,"open":24.377,"high":24.387,"low":24.356,"close":24.377,"volume":0.3840000033378601},{"timestamp":1742398860000,"open":24.376,"high":24.406,"low":24.376,"close":24.397,"volume":0.23999999463558197},{"timestamp":1742398920000,"open":24.406,"high":24.406,"low":24.377,"close":24.397,"volume":0.2639999985694885},{"timestamp":1742398980000,"open":24.406,"high":24.426,"low":24.397,"close":24.407,"volume":0.19200000166893005},{"timestamp":1742399040000,"open":24.397,"high":24.416,"low":24.397,"close":24.416,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":24.407,"high":24.407,"low":24.396,"close":24.397,"volume":0.4320000112056732},{"timestamp":1742399160000,"open":24.407,"high":24.436,"low":24.407,"close":24.436,"volume":0.23999999463558197},{"timestamp":1742399220000,"open":24.457,"high":24.457,"low":24.436,"close":24.446,"volume":0.40799999237060547},{"timestamp":1742399280000,"open":24.437,"high":24.437,"low":24.396,"close":24.406,"volume":0.2879999876022339},{"timestamp":1742399340000,"open":24.416,"high":24.446,"low":24.416,"close":24.436,"volume":0.19200000166893005},{"timestamp":1742399400000,"open":24.446,"high":24.496,"low":24.446,"close":24.487,"volume":0.1679999977350235},{"timestamp":1742399460000,"open":24.497,"high":24.497,"low":24.427,"close":24.466,"volume":0.5759999752044678},{"timestamp":1742399520000,"open":24.476,"high":24.496,"low":24.436,"close":24.437,"volume":0.335999995470047},{"timestamp":1742399580000,"open":24.447,"high":24.466,"low":24.447,"close":24.457,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":24.446,"high":24.467,"low":24.446,"close":24.456,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":24.446,"high":24.447,"low":24.426,"close":24.447,"volume":0.11999999731779099},{"timestamp":1742399760000,"open":24.447,"high":24.497,"low":24.447,"close":24.476,"volume":0.2879999876022339},{"timestamp":1742399820000,"open":24.476,"high":24.476,"low":24.446,"close":24.466,"volume":0.4320000112056732},{"timestamp":1742399880000,"open":24.457,"high":24.457,"low":24.397,"close":24.397,"volume":0.2639999985694885},{"timestamp":1742399940000,"open":24.387,"high":24.396,"low":24.376,"close":24.396,"volume":0.2160000056028366},{"timestamp":1742400000000,"open":24.407,"high":24.417,"low":24.356,"close":24.356,"volume":0.5759999752044678},{"timestamp":1742400060000,"open":24.367,"high":24.367,"low":24.356,"close":24.356,"volume":0.11999999731779099},{"timestamp":1742400120000,"open":24.346,"high":24.377,"low":24.326,"close":24.366,"volume":0.335999995470047},{"timestamp":1742400180000,"open":24.366,"high":24.406,"low":24.366,"close":24.406,"volume":0.36000001430511475},{"timestamp":1742400240000,"open":24.397,"high":24.397,"low":24.356,"close":24.387,"volume":0.3840000033378601},{"timestamp":1742400300000,"open":24.397,"high":24.456,"low":24.396,"close":24.456,"volume":0.2639999985694885},{"timestamp":1742400360000,"open":24.446,"high":24.447,"low":24.407,"close":24.407,"volume":0.4320000112056732},{"timestamp":1742400420000,"open":24.416,"high":24.437,"low":24.406,"close":24.427,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":24.417,"high":24.426,"low":24.417,"close":24.426,"volume":0.04800000041723251},{"timestamp":1742400540000,"open":24.407,"high":24.417,"low":24.387,"close":24.387,"volume":0.335999995470047},{"timestamp":1742400600000,"open":24.397,"high":24.447,"low":24.386,"close":24.447,"volume":0.6000000238418579},{"timestamp":1742400660000,"open":24.457,"high":24.466,"low":24.446,"close":24.446,"volume":0.40799999237060547},{"timestamp":1742400720000,"open":24.437,"high":24.456,"low":24.437,"close":24.447,"volume":0.2160000056028366},{"timestamp":1742400780000,"open":24.456,"high":24.456,"low":24.417,"close":24.446,"volume":0.3840000033378601},{"timestamp":1742400840000,"open":24.446,"high":24.447,"low":24.436,"close":24.447,"volume":0.19200000166893005},{"timestamp":1742400900000,"open":24.447,"high":24.506,"low":24.446,"close":24.506,"volume":0.2639999985694885},{"timestamp":1742400960000,"open":24.497,"high":24.497,"low":24.466,"close":24.476,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":24.476,"high":24.487,"low":24.476,"close":24.487,"volume":0.5040000081062317},{"timestamp":1742401080000,"open":24.487,"high":24.487,"low":24.467,"close":24.476,"volume":0.3840000033378601},{"timestamp":1742401140000,"open":24.486,"high":24.497,"low":24.486,"close":24.487,"volume":0.2879999876022339},{"timestamp":1742401200000,"open":24.476,"high":24.487,"low":24.426,"close":24.436,"volume":0.2879999876022339},{"timestamp":1742401260000,"open":24.447,"high":24.447,"low":24.416,"close":24.437,"volume":0.2879999876022339},{"timestamp":1742401320000,"open":24.427,"high":24.456,"low":24.426,"close":24.456,"volume":0.40799999237060547},{"timestamp":1742401380000,"open":24.457,"high":24.486,"low":24.456,"close":24.486,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":24.476,"high":24.476,"low":24.446,"close":24.476,"volume":0.2160000056028366},{"timestamp":1742401500000,"open":24.487,"high":24.497,"low":24.466,"close":24.476,"volume":0.19200000166893005},{"timestamp":1742401560000,"open":24.467,"high":24.487,"low":24.466,"close":24.476,"volume":0.335999995470047},{"timestamp":1742401620000,"open":24.487,"high":24.516,"low":24.487,"close":24.497,"volume":0.14399999380111694},{"timestamp":1742401680000,"open":24.486,"high":24.507,"low":24.486,"close":24.496,"volume":0.6959999799728394},{"timestamp":1742401740000,"open":24.497,"high":24.507,"low":24.477,"close":24.496,"volume":0.2879999876022339},{"timestamp":1742401800000,"open":24.497,"high":24.527,"low":24.497,"close":24.516,"volume":0.335999995470047},{"timestamp":1742401860000,"open":24.516,"high":24.526,"low":24.427,"close":24.457,"volume":0.47999998927116394},{"timestamp":1742401920000,"open":24.467,"high":24.467,"low":24.426,"close":24.456,"volume":0.36000001430511475},{"timestamp":1742401980000,"open":24.466,"high":24.487,"low":24.446,"close":24.456,"volume":0.4320000112056732},{"timestamp":1742402040000,"open":24.447,"high":24.476,"low":24.446,"close":24.467,"volume":0.335999995470047},{"timestamp":1742402100000,"open":24.466,"high":24.487,"low":24.466,"close":24.487,"volume":0.2879999876022339},{"timestamp":1742402160000,"open":24.497,"high":24.497,"low":24.487,"close":24.487,"volume":0.04800000041723251},{"timestamp":1742402220000,"open":24.476,"high":24.487,"low":24.416,"close":24.416,"volume":0.3840000033378601},{"timestamp":1742402280000,"open":24.426,"high":24.426,"low":24.397,"close":24.397,"volume":0.2639999985694885},{"timestamp":1742402340000,"open":24.386,"high":24.396,"low":24.337,"close":24.337,"volume":0.9120000004768372},{"timestamp":1742402400000,"open":24.326,"high":24.327,"low":24.257,"close":24.276,"volume":0.5040000081062317},{"timestamp":1742402460000,"open":24.277,"high":24.307,"low":24.276,"close":24.297,"volume":0.2160000056028366},{"timestamp":1742402520000,"open":24.306,"high":24.337,"low":24.306,"close":24.337,"volume":0.36000001430511475},{"timestamp":1742402580000,"open":24.317,"high":24.317,"low":24.287,"close":24.297,"volume":0.2639999985694885},{"timestamp":1742402640000,"open":24.296,"high":24.317,"low":24.286,"close":24.307,"volume":0.2639999985694885},{"timestamp":1742402700000,"open":24.296,"high":24.297,"low":24.246,"close":24.256,"volume":0.2639999985694885},{"timestamp":1742402760000,"open":24.266,"high":24.277,"low":24.257,"close":24.277,"volume":0.2160000056028366},{"timestamp":1742402820000,"open":24.287,"high":24.287,"low":24.256,"close":24.257,"volume":0.1679999977350235},{"timestamp":1742402880000,"open":24.267,"high":24.277,"low":24.256,"close":24.266,"volume":0.14399999380111694},{"timestamp":1742402940000,"open":24.276,"high":24.287,"low":24.276,"close":24.286,"volume":0.14399999380111694},{"timestamp":1742403000000,"open":24.276,"high":24.287,"low":24.276,"close":24.287,"volume":0.04800000041723251},{"timestamp":1742403060000,"open":24.297,"high":24.297,"low":24.276,"close":24.277,"volume":0.09600000083446503},{"timestamp":1742403120000,"open":24.257,"high":24.287,"low":24.256,"close":24.287,"volume":0.19200000166893005},{"timestamp":1742403180000,"open":24.296,"high":24.296,"low":24.287,"close":24.287,"volume":0.04800000041723251},{"timestamp":1742403240000,"open":24.266,"high":24.276,"low":24.266,"close":24.267,"volume":0.09600000083446503},{"timestamp":1742403300000,"open":24.256,"high":24.266,"low":24.237,"close":24.237,"volume":0.1679999977350235},{"timestamp":1742403360000,"open":24.226,"high":24.246,"low":24.217,"close":24.227,"volume":0.19200000166893005},{"timestamp":1742403420000,"open":24.217,"high":24.217,"low":24.176,"close":24.177,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":24.176,"high":24.197,"low":24.176,"close":24.197,"volume":0.2160000056028366},{"timestamp":1742403540000,"open":24.186,"high":24.197,"low":24.177,"close":24.197,"volume":0.23999999463558197},{"timestamp":1742403600000,"open":24.187,"high":24.197,"low":24.176,"close":24.186,"volume":0.4560000002384186},{"timestamp":1742403660000,"open":24.196,"high":24.236,"low":24.196,"close":24.236,"volume":0.2639999985694885},{"timestamp":1742403720000,"open":24.227,"high":24.227,"low":24.187,"close":24.197,"volume":0.2879999876022339},{"timestamp":1742403780000,"open":24.186,"high":24.197,"low":24.186,"close":24.187,"volume":0.14399999380111694},{"timestamp":1742403840000,"open":24.196,"high":24.216,"low":24.196,"close":24.216,"volume":0.11999999731779099},{"timestamp":1742403900000,"open":24.206,"high":24.216,"low":24.157,"close":24.157,"volume":0.2160000056028366},{"timestamp":1742403960000,"open":24.147,"high":24.186,"low":24.146,"close":24.186,"volume":0.1679999977350235},{"timestamp":1742404020000,"open":24.186,"high":24.187,"low":24.176,"close":24.186,"volume":0.2160000056028366},{"timestamp":1742404080000,"open":24.177,"high":24.187,"low":24.166,"close":24.177,"volume":0.1679999977350235},{"timestamp":1742404140000,"open":24.167,"high":24.167,"low":24.136,"close":24.157,"volume":0.14399999380111694},{"timestamp":1742404200000,"open":24.156,"high":24.186,"low":24.156,"close":24.186,"volume":0.19200000166893005},{"timestamp":1742404260000,"open":24.177,"high":24.186,"low":24.156,"close":24.156,"volume":0.335999995470047},{"timestamp":1742404320000,"open":24.166,"high":24.186,"low":24.157,"close":24.157,"volume":0.19200000166893005},{"timestamp":1742404380000,"open":24.167,"high":24.167,"low":24.147,"close":24.167,"volume":0.19200000166893005},{"timestamp":1742404440000,"open":24.156,"high":24.177,"low":24.146,"close":24.177,"volume":0.19200000166893005},{"timestamp":1742404500000,"open":24.167,"high":24.217,"low":24.167,"close":24.207,"volume":0.31200000643730164},{"timestamp":1742404560000,"open":24.197,"high":24.197,"low":24.147,"close":24.167,"volume":0.2639999985694885},{"timestamp":1742404680000,"open":24.157,"high":24.157,"low":24.136,"close":24.146,"volume":0.23999999463558197},{"timestamp":1742404740000,"open":24.146,"high":24.166,"low":24.146,"close":24.166,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":24.156,"high":24.177,"low":24.156,"close":24.166,"volume":0.1679999977350235},{"timestamp":1742404860000,"open":24.167,"high":24.197,"low":24.116,"close":24.116,"volume":0.31200000643730164},{"timestamp":1742404920000,"open":24.127,"high":24.136,"low":24.096,"close":24.107,"volume":0.2879999876022339},{"timestamp":1742404980000,"open":24.106,"high":24.127,"low":24.097,"close":24.117,"volume":0.335999995470047},{"timestamp":1742405040000,"open":24.107,"high":24.117,"low":24.106,"close":24.117,"volume":0.2639999985694885},{"timestamp":1742405100000,"open":24.107,"high":24.107,"low":24.096,"close":24.107,"volume":0.11999999731779099},{"timestamp":1742405160000,"open":24.097,"high":24.126,"low":24.097,"close":24.126,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":24.116,"high":24.117,"low":24.116,"close":24.117,"volume":0.07199999690055847},{"timestamp":1742405280000,"open":24.106,"high":24.116,"low":24.096,"close":24.106,"volume":0.2160000056028366},{"timestamp":1742405340000,"open":24.116,"high":24.116,"low":24.077,"close":24.086,"volume":0.14399999380111694},{"timestamp":1742405400000,"open":24.097,"high":24.097,"low":24.076,"close":24.087,"volume":0.14399999380111694},{"timestamp":1742405460000,"open":24.077,"high":24.107,"low":24.067,"close":24.107,"volume":0.31200000643730164},{"timestamp":1742405520000,"open":24.096,"high":24.127,"low":24.096,"close":24.097,"volume":0.2160000056028366},{"timestamp":1742405580000,"open":24.097,"high":24.116,"low":24.087,"close":24.096,"volume":0.19200000166893005},{"timestamp":1742405640000,"open":24.086,"high":24.117,"low":24.086,"close":24.117,"volume":0.09600000083446503},{"timestamp":1742405700000,"open":24.127,"high":24.146,"low":24.126,"close":24.126,"volume":0.2639999985694885},{"timestamp":1742405760000,"open":24.137,"high":24.137,"low":24.126,"close":24.136,"volume":0.1679999977350235},{"timestamp":1742405820000,"open":24.136,"high":24.137,"low":24.136,"close":24.137,"volume":0.04800000041723251},{"timestamp":1742405880000,"open":24.147,"high":24.147,"low":24.136,"close":24.137,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":24.127,"high":24.136,"low":24.116,"close":24.126,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":24.117,"high":24.136,"low":24.117,"close":24.127,"volume":0.09600000083446503},{"timestamp":1742406060000,"open":24.116,"high":24.127,"low":24.116,"close":24.116,"volume":0.14399999380111694},{"timestamp":1742406120000,"open":24.116,"high":24.156,"low":24.116,"close":24.156,"volume":0.3840000033378601},{"timestamp":1742406180000,"open":24.146,"high":24.146,"low":24.136,"close":24.136,"volume":0.04800000041723251},{"timestamp":1742406240000,"open":24.127,"high":24.127,"low":24.086,"close":24.097,"volume":0.335999995470047},{"timestamp":1742406300000,"open":24.107,"high":24.127,"low":24.087,"close":24.126,"volume":0.527999997138977},{"timestamp":1742406360000,"open":24.126,"high":24.126,"low":24.097,"close":24.107,"volume":0.31200000643730164},{"timestamp":1742406420000,"open":24.097,"high":24.117,"low":24.096,"close":24.107,"volume":0.2639999985694885},{"timestamp":1742406480000,"open":24.117,"high":24.117,"low":24.087,"close":24.087,"volume":0.1679999977350235},{"timestamp":1742406540000,"open":24.076,"high":24.087,"low":24.057,"close":24.077,"volume":0.2160000056028366},{"timestamp":1742406600000,"open":24.087,"high":24.107,"low":24.087,"close":24.096,"volume":0.1679999977350235},{"timestamp":1742406660000,"open":24.107,"high":24.146,"low":24.107,"close":24.126,"volume":0.5519999861717224},{"timestamp":1742406720000,"open":24.117,"high":24.126,"low":24.107,"close":24.126,"volume":0.14399999380111694},{"timestamp":1742406780000,"open":24.117,"high":24.127,"low":24.106,"close":24.127,"volume":0.14399999380111694},{"timestamp":1742406840000,"open":24.127,"high":24.167,"low":24.127,"close":24.167,"volume":0.1679999977350235},{"timestamp":1742406900000,"open":24.167,"high":24.167,"low":24.137,"close":24.147,"volume":0.14399999380111694},{"timestamp":1742406960000,"open":24.147,"high":24.177,"low":24.147,"close":24.177,"volume":0.09600000083446503},{"timestamp":1742407020000,"open":24.166,"high":24.187,"low":24.147,"close":24.177,"volume":0.40799999237060547},{"timestamp":1742407080000,"open":24.186,"high":24.237,"low":24.167,"close":24.226,"volume":0.47999998927116394},{"timestamp":1742407140000,"open":24.217,"high":24.237,"low":24.206,"close":24.217,"volume":0.5519999861717224},{"timestamp":1742407200000,"open":24.217,"high":24.367,"low":24.137,"close":24.347,"volume":4.248000144958496},{"timestamp":1742407260000,"open":24.336,"high":24.357,"low":24.226,"close":24.276,"volume":3.2639999389648438},{"timestamp":1742407320000,"open":24.276,"high":24.276,"low":24.216,"close":24.237,"volume":2.25600004196167},{"timestamp":1742407380000,"open":24.236,"high":24.297,"low":24.206,"close":24.247,"volume":3.2880001068115234},{"timestamp":1742407440000,"open":24.236,"high":24.267,"low":24.207,"close":24.247,"volume":1.559999942779541},{"timestamp":1742407500000,"open":24.237,"high":24.247,"low":24.196,"close":24.227,"volume":1.6319999694824219},{"timestamp":1742407560000,"open":24.216,"high":24.217,"low":24.196,"close":24.217,"volume":0.984000027179718},{"timestamp":1742407620000,"open":24.227,"high":24.277,"low":24.207,"close":24.276,"volume":0.8159999847412109},{"timestamp":1742407680000,"open":24.277,"high":24.287,"low":24.276,"close":24.286,"volume":0.527999997138977},{"timestamp":1742407740000,"open":24.286,"high":24.326,"low":24.286,"close":24.317,"volume":0.8159999847412109},{"timestamp":1742407800000,"open":24.327,"high":24.336,"low":24.297,"close":24.326,"volume":0.31200000643730164},{"timestamp":1742407860000,"open":24.316,"high":24.357,"low":24.316,"close":24.337,"volume":0.527999997138977},{"timestamp":1742407920000,"open":24.347,"high":24.367,"low":24.336,"close":24.367,"volume":0.5759999752044678},{"timestamp":1742407980000,"open":24.377,"high":24.396,"low":24.306,"close":24.307,"volume":1.0080000162124634},{"timestamp":1742408040000,"open":24.317,"high":24.337,"low":24.306,"close":24.326,"volume":0.31200000643730164},{"timestamp":1742408100000,"open":24.336,"high":24.376,"low":24.336,"close":24.356,"volume":0.3840000033378601},{"timestamp":1742408160000,"open":24.356,"high":24.387,"low":24.346,"close":24.367,"volume":0.5519999861717224},{"timestamp":1742408220000,"open":24.356,"high":24.357,"low":24.317,"close":24.337,"volume":0.8640000224113464},{"timestamp":1742408280000,"open":24.337,"high":24.367,"low":24.326,"close":24.367,"volume":0.31200000643730164},{"timestamp":1742408340000,"open":24.376,"high":24.387,"low":24.366,"close":24.366,"volume":0.2160000056028366},{"timestamp":1742408400000,"open":24.376,"high":24.377,"low":24.336,"close":24.336,"volume":0.4560000002384186},{"timestamp":1742408460000,"open":24.326,"high":24.377,"low":24.326,"close":24.356,"volume":0.6240000128746033},{"timestamp":1742408520000,"open":24.356,"high":24.406,"low":24.327,"close":24.396,"volume":0.40799999237060547},{"timestamp":1742408580000,"open":24.386,"high":24.406,"low":24.376,"close":24.406,"volume":0.671999990940094},{"timestamp":1742408640000,"open":24.407,"high":24.417,"low":24.336,"close":24.337,"volume":0.5040000081062317},{"timestamp":1742408700000,"open":24.347,"high":24.367,"low":24.276,"close":24.276,"volume":0.984000027179718},{"timestamp":1742408760000,"open":24.287,"high":24.306,"low":24.267,"close":24.296,"volume":0.7440000176429749},{"timestamp":1742408820000,"open":24.287,"high":24.316,"low":24.287,"close":24.287,"volume":0.2879999876022339},{"timestamp":1742408880000,"open":24.276,"high":24.277,"low":24.196,"close":24.206,"volume":0.7680000066757202},{"timestamp":1742408940000,"open":24.197,"high":24.207,"low":24.156,"close":24.177,"volume":0.9359999895095825},{"timestamp":1742409000000,"open":24.186,"high":24.216,"low":24.176,"close":24.207,"volume":0.8880000114440918},{"timestamp":1742409060000,"open":24.217,"high":24.257,"low":24.206,"close":24.237,"volume":0.6480000019073486},{"timestamp":1742409120000,"open":24.236,"high":24.287,"low":24.236,"close":24.266,"volume":0.5759999752044678},{"timestamp":1742409180000,"open":24.267,"high":24.297,"low":24.206,"close":24.206,"volume":1.2239999771118164},{"timestamp":1742409240000,"open":24.217,"high":24.267,"low":24.206,"close":24.236,"volume":0.5519999861717224},{"timestamp":1742409300000,"open":24.246,"high":24.266,"low":24.196,"close":24.207,"volume":0.7200000286102295},{"timestamp":1742409360000,"open":24.207,"high":24.236,"low":24.196,"close":24.196,"volume":0.6959999799728394},{"timestamp":1742409420000,"open":24.197,"high":24.216,"low":24.167,"close":24.206,"volume":0.527999997138977},{"timestamp":1742409480000,"open":24.197,"high":24.207,"low":24.126,"close":24.127,"volume":1.1759999990463257},{"timestamp":1742409540000,"open":24.117,"high":24.126,"low":24.066,"close":24.066,"volume":1.0800000429153442},{"timestamp":1742409600000,"open":24.076,"high":24.097,"low":24.036,"close":24.037,"volume":0.9599999785423279},{"timestamp":1742409660000,"open":24.047,"high":24.097,"low":24.026,"close":24.097,"volume":0.8880000114440918},{"timestamp":1742409720000,"open":24.087,"high":24.127,"low":24.066,"close":24.087,"volume":0.9359999895095825},{"timestamp":1742409780000,"open":24.086,"high":24.107,"low":24.076,"close":24.087,"volume":0.7200000286102295},{"timestamp":1742409840000,"open":24.087,"high":24.117,"low":24.086,"close":24.116,"volume":0.8640000224113464},{"timestamp":1742409900000,"open":24.106,"high":24.127,"low":24.087,"close":24.087,"volume":0.40799999237060547},{"timestamp":1742409960000,"open":24.077,"high":24.096,"low":24.056,"close":24.087,"volume":0.6959999799728394},{"timestamp":1742410020000,"open":24.077,"high":24.086,"low":24.056,"close":24.086,"volume":0.5759999752044678},{"timestamp":1742410080000,"open":24.097,"high":24.116,"low":24.086,"close":24.086,"volume":0.335999995470047},{"timestamp":1742410140000,"open":24.077,"high":24.117,"low":24.076,"close":24.087,"volume":0.6480000019073486},{"timestamp":1742410200000,"open":24.087,"high":24.107,"low":24.086,"close":24.096,"volume":0.5759999752044678},{"timestamp":1742410260000,"open":24.107,"high":24.117,"low":24.086,"close":24.117,"volume":0.527999997138977},{"timestamp":1742410320000,"open":24.127,"high":24.127,"low":24.096,"close":24.107,"volume":0.8640000224113464},{"timestamp":1742410380000,"open":24.107,"high":24.137,"low":24.106,"close":24.127,"volume":0.7919999957084656},{"timestamp":1742410440000,"open":24.137,"high":24.137,"low":24.106,"close":24.116,"volume":0.6240000128746033},{"timestamp":1742410500000,"open":24.106,"high":24.127,"low":24.097,"close":24.117,"volume":0.2639999985694885},{"timestamp":1742410560000,"open":24.116,"high":24.157,"low":24.116,"close":24.157,"volume":0.7200000286102295},{"timestamp":1742410620000,"open":24.156,"high":24.167,"low":24.146,"close":24.146,"volume":0.14399999380111694},{"timestamp":1742410680000,"open":24.147,"high":24.157,"low":24.106,"close":24.117,"volume":0.7440000176429749},{"timestamp":1742410740000,"open":24.107,"high":24.116,"low":24.097,"close":24.116,"volume":0.09600000083446503},{"timestamp":1742410800000,"open":24.107,"high":24.136,"low":24.106,"close":24.136,"volume":0.527999997138977},{"timestamp":1742410860000,"open":24.127,"high":24.147,"low":24.087,"close":24.087,"volume":0.5040000081062317},{"timestamp":1742410920000,"open":24.076,"high":24.086,"low":24.066,"close":24.067,"volume":0.31200000643730164},{"timestamp":1742410980000,"open":24.066,"high":24.087,"low":24.056,"close":24.076,"volume":0.6240000128746033},{"timestamp":1742411040000,"open":24.086,"high":24.127,"low":24.076,"close":24.127,"volume":0.47999998927116394},{"timestamp":1742411100000,"open":24.116,"high":24.126,"low":24.066,"close":24.117,"volume":1.1039999723434448},{"timestamp":1742411160000,"open":24.117,"high":24.177,"low":24.117,"close":24.147,"volume":0.5040000081062317},{"timestamp":1742411220000,"open":24.137,"high":24.167,"low":24.136,"close":24.167,"volume":0.9599999785423279},{"timestamp":1742411280000,"open":24.157,"high":24.227,"low":24.146,"close":24.216,"volume":0.47999998927116394},{"timestamp":1742411340000,"open":24.226,"high":24.277,"low":24.226,"close":24.266,"volume":0.5759999752044678},{"timestamp":1742411400000,"open":24.267,"high":24.327,"low":24.267,"close":24.327,"volume":0.7440000176429749},{"timestamp":1742411460000,"open":24.317,"high":24.327,"low":24.266,"close":24.267,"volume":1.1759999990463257},{"timestamp":1742411520000,"open":24.267,"high":24.286,"low":24.196,"close":24.216,"volume":0.9599999785423279},{"timestamp":1742411580000,"open":24.226,"high":24.237,"low":24.176,"close":24.217,"volume":1.1039999723434448},{"timestamp":1742411640000,"open":24.217,"high":24.307,"low":24.217,"close":24.307,"volume":0.671999990940094},{"timestamp":1742411700000,"open":24.307,"high":24.327,"low":24.286,"close":24.297,"volume":0.527999997138977},{"timestamp":1742411760000,"open":24.296,"high":24.317,"low":24.276,"close":24.287,"volume":0.5759999752044678},{"timestamp":1742411820000,"open":24.297,"high":24.347,"low":24.286,"close":24.337,"volume":0.8640000224113464},{"timestamp":1742411880000,"open":24.326,"high":24.356,"low":24.297,"close":24.336,"volume":0.6480000019073486},{"timestamp":1742411940000,"open":24.346,"high":24.357,"low":24.306,"close":24.336,"volume":1.031999945640564},{"timestamp":1742412000000,"open":24.327,"high":24.336,"low":24.266,"close":24.267,"volume":0.8159999847412109},{"timestamp":1742412060000,"open":24.257,"high":24.287,"low":24.256,"close":24.287,"volume":0.984000027179718},{"timestamp":1742412120000,"open":24.277,"high":24.277,"low":24.257,"close":24.267,"volume":0.31200000643730164},{"timestamp":1742412180000,"open":24.277,"high":24.287,"low":24.236,"close":24.287,"volume":0.671999990940094},{"timestamp":1742412240000,"open":24.276,"high":24.327,"low":24.276,"close":24.317,"volume":0.40799999237060547},{"timestamp":1742412300000,"open":24.327,"high":24.327,"low":24.276,"close":24.316,"volume":0.8399999737739563},{"timestamp":1742412360000,"open":24.307,"high":24.317,"low":24.276,"close":24.276,"volume":0.527999997138977},{"timestamp":1742412420000,"open":24.266,"high":24.266,"low":24.216,"close":24.246,"volume":0.7919999957084656},{"timestamp":1742412480000,"open":24.257,"high":24.287,"low":24.206,"close":24.207,"volume":0.8640000224113464},{"timestamp":1742412540000,"open":24.197,"high":24.227,"low":24.186,"close":24.197,"volume":1.128000020980835},{"timestamp":1742412600000,"open":24.187,"high":24.207,"low":24.167,"close":24.196,"volume":0.7919999957084656},{"timestamp":1742412660000,"open":24.186,"high":24.206,"low":24.116,"close":24.136,"volume":0.8159999847412109},{"timestamp":1742412720000,"open":24.126,"high":24.207,"low":24.126,"close":24.177,"volume":0.9120000004768372},{"timestamp":1742412780000,"open":24.176,"high":24.226,"low":24.176,"close":24.226,"volume":0.6959999799728394},{"timestamp":1742412840000,"open":24.237,"high":24.237,"low":24.196,"close":24.197,"volume":0.527999997138977},{"timestamp":1742412900000,"open":24.207,"high":24.217,"low":24.176,"close":24.176,"volume":0.5759999752044678},{"timestamp":1742412960000,"open":24.187,"high":24.237,"low":24.176,"close":24.217,"volume":0.6959999799728394},{"timestamp":1742413020000,"open":24.206,"high":24.257,"low":24.206,"close":24.236,"volume":0.31200000643730164},{"timestamp":1742413080000,"open":24.246,"high":24.277,"low":24.246,"close":24.267,"volume":0.31200000643730164},{"timestamp":1742413140000,"open":24.266,"high":24.287,"low":24.266,"close":24.267,"volume":0.6240000128746033},{"timestamp":1742413200000,"open":24.256,"high":24.276,"low":24.246,"close":24.276,"volume":0.5759999752044678},{"timestamp":1742413260000,"open":24.286,"high":24.307,"low":24.276,"close":24.296,"volume":0.47999998927116394},{"timestamp":1742413320000,"open":24.307,"high":24.307,"low":24.247,"close":24.266,"volume":0.4320000112056732},{"timestamp":1742413380000,"open":24.257,"high":24.267,"low":24.217,"close":24.217,"volume":0.47999998927116394},{"timestamp":1742413440000,"open":24.226,"high":24.287,"low":24.226,"close":24.276,"volume":0.4560000002384186},{"timestamp":1742413500000,"open":24.266,"high":24.307,"low":24.256,"close":24.277,"volume":0.5040000081062317},{"timestamp":1742413560000,"open":24.266,"high":24.287,"low":24.256,"close":24.267,"volume":0.47999998927116394},{"timestamp":1742413620000,"open":24.256,"high":24.277,"low":24.246,"close":24.256,"volume":0.2879999876022339},{"timestamp":1742413680000,"open":24.246,"high":24.257,"low":24.206,"close":24.237,"volume":0.527999997138977},{"timestamp":1742413740000,"open":24.246,"high":24.267,"low":24.236,"close":24.257,"volume":0.31200000643730164},{"timestamp":1742413800000,"open":24.246,"high":24.247,"low":24.186,"close":24.196,"volume":1.4160000085830688},{"timestamp":1742413860000,"open":24.187,"high":24.227,"low":24.177,"close":24.217,"volume":0.2639999985694885},{"timestamp":1742413920000,"open":24.227,"high":24.227,"low":24.207,"close":24.207,"volume":0.1679999977350235},{"timestamp":1742413980000,"open":24.197,"high":24.226,"low":24.186,"close":24.206,"volume":0.40799999237060547},{"timestamp":1742414040000,"open":24.196,"high":24.197,"low":24.146,"close":24.166,"volume":0.6480000019073486},{"timestamp":1742414100000,"open":24.156,"high":24.157,"low":24.116,"close":24.116,"volume":0.527999997138977},{"timestamp":1742414160000,"open":24.126,"high":24.137,"low":24.117,"close":24.137,"volume":0.3840000033378601},{"timestamp":1742414220000,"open":24.146,"high":24.157,"low":24.137,"close":24.137,"volume":0.2639999985694885},{"timestamp":1742414280000,"open":24.147,"high":24.147,"low":24.127,"close":24.127,"volume":0.07199999690055847},{"timestamp":1742414340000,"open":24.137,"high":24.137,"low":24.106,"close":24.107,"volume":0.36000001430511475}]