[{"timestamp":1742371200000,"open":24.018,"high":24.078,"low":23.948,"close":24.058,"volume":0.33250001072883606},{"timestamp":1742371260000,"open":24.068,"high":24.108,"low":23.998,"close":24.108,"volume":0.21979999542236328},{"timestamp":1742371320000,"open":24.108,"high":24.108,"low":24.028,"close":24.028,"volume":0.29829999804496765},{"timestamp":1742371380000,"open":24.028,"high":24.038,"low":24.018,"close":24.018,"volume":0.17270000278949738},{"timestamp":1742371440000,"open":24.008,"high":24.028,"low":23.998,"close":24.008,"volume":0.19740000367164612},{"timestamp":1742371500000,"open":23.998,"high":24.018,"low":23.958,"close":23.968,"volume":0.12559999525547028},{"timestamp":1742371560000,"open":23.958,"high":23.978,"low":23.958,"close":23.968,"volume":0.15700000524520874},{"timestamp":1742371620000,"open":23.968,"high":24.028,"low":23.958,"close":24.028,"volume":0.15309999883174896},{"timestamp":1742371680000,"open":24.038,"high":24.038,"low":23.938,"close":23.938,"volume":0.3296999931335449},{"timestamp":1742371740000,"open":23.948,"high":23.958,"low":23.918,"close":23.948,"volume":0.27869999408721924},{"timestamp":1742371800000,"open":23.948,"high":24.048,"low":23.948,"close":24.038,"volume":0.3140000104904175},{"timestamp":1742371860000,"open":24.028,"high":24.088,"low":24.018,"close":24.048,"volume":0.34150001406669617},{"timestamp":1742371920000,"open":24.048,"high":24.068,"low":24.038,"close":24.058,"volume":0.15029999613761902},{"timestamp":1742371980000,"open":24.058,"high":24.058,"low":23.998,"close":23.998,"volume":0.2287999987602234},{"timestamp":1742372040000,"open":24.028,"high":24.068,"low":24.018,"close":24.068,"volume":0.1412999927997589},{"timestamp":1742372100000,"open":24.078,"high":24.078,"low":24.028,"close":24.038,"volume":0.45809999108314514},{"timestamp":1742372160000,"open":24.038,"high":24.088,"low":24.028,"close":24.088,"volume":0.39250001311302185},{"timestamp":1742372220000,"open":24.088,"high":24.118,"low":24.058,"close":24.118,"volume":0.21979999542236328},{"timestamp":1742372280000,"open":24.098,"high":24.178,"low":24.098,"close":24.158,"volume":0.43290001153945923},{"timestamp":1742372340000,"open":24.168,"high":24.218,"low":24.168,"close":24.198,"volume":0.2825999855995178},{"timestamp":1742372400000,"open":24.198,"high":24.208,"low":24.188,"close":24.198,"volume":0.2669000029563904},{"timestamp":1742372460000,"open":24.208,"high":24.238,"low":24.208,"close":24.228,"volume":0.188400000333786},{"timestamp":1742372520000,"open":24.228,"high":24.258,"low":24.228,"close":24.248,"volume":0.21979999542236328},{"timestamp":1742372580000,"open":24.228,"high":24.258,"low":24.218,"close":24.258,"volume":0.20409999787807465},{"timestamp":1742372640000,"open":24.258,"high":24.278,"low":24.258,"close":24.268,"volume":0.34540000557899475},{"timestamp":1742372700000,"open":24.268,"high":24.278,"low":24.268,"close":24.268,"volume":0.25119999051094055},{"timestamp":1742372760000,"open":24.278,"high":24.328,"low":24.198,"close":24.198,"volume":0.26969999074935913},{"timestamp":1742372820000,"open":24.188,"high":24.258,"low":24.178,"close":24.208,"volume":0.3953000009059906},{"timestamp":1742372880000,"open":24.218,"high":24.228,"low":24.208,"close":24.218,"volume":0.15700000524520874},{"timestamp":1742372940000,"open":24.228,"high":24.238,"low":24.168,"close":24.168,"volume":0.3296999931335449},{"timestamp":1742373000000,"open":24.168,"high":24.258,"low":24.168,"close":24.258,"volume":0.21979999542236328},{"timestamp":1742373060000,"open":24.268,"high":24.308,"low":24.248,"close":24.248,"volume":0.25119999051094055},{"timestamp":1742373120000,"open":24.258,"high":24.328,"low":24.258,"close":24.328,"volume":0.17270000278949738},{"timestamp":1742373180000,"open":24.328,"high":24.348,"low":24.328,"close":24.328,"volume":0.1597999930381775},{"timestamp":1742373240000,"open":24.338,"high":24.388,"low":24.328,"close":24.388,"volume":0.20409999787807465},{"timestamp":1742373300000,"open":24.398,"high":24.428,"low":24.388,"close":24.418,"volume":0.2669000029563904},{"timestamp":1742373360000,"open":24.428,"high":24.468,"low":24.418,"close":24.468,"volume":0.29829999804496765},{"timestamp":1742373420000,"open":24.468,"high":24.488,"low":24.468,"close":24.478,"volume":0.15700000524520874},{"timestamp":1742373480000,"open":24.488,"high":24.508,"low":24.478,"close":24.478,"volume":0.188400000333786},{"timestamp":1742373540000,"open":24.478,"high":24.528,"low":24.478,"close":24.518,"volume":0.3140000104904175},{"timestamp":1742373600000,"open":24.528,"high":24.538,"low":24.518,"close":24.528,"volume":0.1597999930381775},{"timestamp":1742373660000,"open":24.528,"high":24.528,"low":24.448,"close":24.448,"volume":0.23549999296665192},{"timestamp":1742373720000,"open":24.448,"high":24.448,"low":24.418,"close":24.428,"volume":0.15700000524520874},{"timestamp":1742373840000,"open":24.438,"high":24.438,"low":24.388,"close":24.388,"volume":0.11890000104904175},{"timestamp":1742373900000,"open":24.398,"high":24.408,"low":24.398,"close":24.408,"volume":0.094200000166893},{"timestamp":1742373960000,"open":24.418,"high":24.438,"low":24.418,"close":24.438,"volume":0.10989999771118164},{"timestamp":1742374020000,"open":24.448,"high":24.468,"low":24.448,"close":24.458,"volume":0.12559999525547028},{"timestamp":1742374140000,"open":24.468,"high":24.468,"low":24.458,"close":24.458,"volume":0.10989999771118164},{"timestamp":1742374200000,"open":24.438,"high":24.458,"low":24.418,"close":24.448,"volume":0.1412999927997589},{"timestamp":1742374260000,"open":24.458,"high":24.458,"low":24.428,"close":24.428,"volume":0.07850000262260437},{"timestamp":1742374320000,"open":24.438,"high":24.448,"low":24.418,"close":24.438,"volume":0.2669000029563904},{"timestamp":1742374380000,"open":24.408,"high":24.408,"low":24.348,"close":24.348,"volume":0.24449999630451202},{"timestamp":1742374440000,"open":24.348,"high":24.358,"low":24.348,"close":24.348,"volume":0.06279999762773514},{"timestamp":1742374500000,"open":24.348,"high":24.348,"low":24.338,"close":24.338,"volume":0.0471000000834465},{"timestamp":1742374560000,"open":24.328,"high":24.338,"low":24.328,"close":24.338,"volume":0.09700000286102295},{"timestamp":1742374620000,"open":24.328,"high":24.328,"low":24.328,"close":24.328,"volume":0.015699999406933784},{"timestamp":1742374680000,"open":24.298,"high":24.338,"low":24.268,"close":24.338,"volume":0.2825999855995178},{"timestamp":1742374740000,"open":24.338,"high":24.338,"low":24.328,"close":24.328,"volume":0.12559999525547028},{"timestamp":1742374800000,"open":24.328,"high":24.368,"low":24.288,"close":24.368,"volume":0.25119999051094055},{"timestamp":1742374860000,"open":24.378,"high":24.378,"low":24.338,"close":24.348,"volume":0.188400000333786},{"timestamp":1742374920000,"open":24.338,"high":24.348,"low":24.338,"close":24.348,"volume":0.06279999762773514},{"timestamp":1742374980000,"open":24.358,"high":24.368,"low":24.348,"close":24.358,"volume":0.06560000032186508},{"timestamp":1742375040000,"open":24.348,"high":24.358,"low":24.348,"close":24.358,"volume":0.11270000040531158},{"timestamp":1742375100000,"open":24.328,"high":24.328,"low":24.308,"close":24.308,"volume":0.1412999927997589},{"timestamp":1742375160000,"open":24.298,"high":24.298,"low":24.258,"close":24.268,"volume":0.10989999771118164},{"timestamp":1742375220000,"open":24.278,"high":24.278,"low":24.258,"close":24.268,"volume":0.0471000000834465},{"timestamp":1742375280000,"open":24.268,"high":24.298,"low":24.268,"close":24.298,"volume":0.06279999762773514},{"timestamp":1742375340000,"open":24.308,"high":24.308,"low":24.278,"close":24.278,"volume":0.07850000262260437},{"timestamp":1742375400000,"open":24.268,"high":24.268,"low":24.238,"close":24.238,"volume":0.19740000367164612},{"timestamp":1742375460000,"open":24.228,"high":24.238,"low":24.218,"close":24.218,"volume":0.094200000166893},{"timestamp":1742375520000,"open":24.208,"high":24.208,"low":24.158,"close":24.158,"volume":0.17270000278949738},{"timestamp":1742375580000,"open":24.168,"high":24.178,"low":24.158,"close":24.168,"volume":0.15700000524520874},{"timestamp":1742375640000,"open":24.158,"high":24.178,"low":24.158,"close":24.178,"volume":0.17270000278949738},{"timestamp":1742375700000,"open":24.168,"high":24.208,"low":24.168,"close":24.208,"volume":0.188400000333786},{"timestamp":1742375760000,"open":24.208,"high":24.218,"low":24.208,"close":24.218,"volume":0.03139999881386757},{"timestamp":1742375820000,"open":24.228,"high":24.258,"low":24.228,"close":24.258,"volume":0.07850000262260437},{"timestamp":1742375940000,"open":24.248,"high":24.248,"low":24.248,"close":24.248,"volume":0.03139999881386757},{"timestamp":1742376000000,"open":24.248,"high":24.248,"low":24.248,"close":24.248,"volume":0.03139999881386757},{"timestamp":1742376060000,"open":24.238,"high":24.248,"low":24.218,"close":24.218,"volume":0.11890000104904175},{"timestamp":1742376180000,"open":24.208,"high":24.218,"low":24.208,"close":24.218,"volume":0.06279999762773514},{"timestamp":1742376240000,"open":24.228,"high":24.228,"low":24.218,"close":24.228,"volume":0.06279999762773514},{"timestamp":1742376300000,"open":24.218,"high":24.268,"low":24.218,"close":24.268,"volume":0.1412999927997589},{"timestamp":1742376360000,"open":24.268,"high":24.348,"low":24.268,"close":24.338,"volume":0.188400000333786},{"timestamp":1742376420000,"open":24.328,"high":24.338,"low":24.318,"close":24.318,"volume":0.20409999787807465},{"timestamp":1742376480000,"open":24.318,"high":24.338,"low":24.318,"close":24.318,"volume":0.1412999927997589},{"timestamp":1742376540000,"open":24.318,"high":24.318,"low":24.318,"close":24.318,"volume":0.15700000524520874},{"timestamp":1742376600000,"open":24.298,"high":24.308,"low":24.278,"close":24.278,"volume":0.15700000524520874},{"timestamp":1742376660000,"open":24.278,"high":24.298,"low":24.278,"close":24.298,"volume":0.10989999771118164},{"timestamp":1742376720000,"open":24.308,"high":24.318,"low":24.308,"close":24.318,"volume":0.07850000262260437},{"timestamp":1742376780000,"open":24.308,"high":24.328,"low":24.308,"close":24.328,"volume":0.15700000524520874},{"timestamp":1742376840000,"open":24.308,"high":24.318,"low":24.308,"close":24.318,"volume":0.06279999762773514},{"timestamp":1742376960000,"open":24.308,"high":24.308,"low":24.288,"close":24.288,"volume":0.06279999762773514},{"timestamp":1742377020000,"open":24.298,"high":24.298,"low":24.278,"close":24.288,"volume":0.1412999927997589},{"timestamp":1742377080000,"open":24.308,"high":24.308,"low":24.308,"close":24.308,"volume":0.03139999881386757},{"timestamp":1742377140000,"open":24.318,"high":24.358,"low":24.308,"close":24.338,"volume":0.188400000333786},{"timestamp":1742377200000,"open":24.328,"high":24.338,"low":24.318,"close":24.328,"volume":0.21979999542236328},{"timestamp":1742377260000,"open":24.338,"high":24.358,"low":24.328,"close":24.328,"volume":0.10989999771118164},{"timestamp":1742377320000,"open":24.338,"high":24.368,"low":24.328,"close":24.338,"volume":0.34540000557899475},{"timestamp":1742377380000,"open":24.338,"high":24.338,"low":24.338,"close":24.338,"volume":0.06279999762773514},{"timestamp":1742377440000,"open":24.338,"high":24.338,"low":24.308,"close":24.308,"volume":0.08749999850988388},{"timestamp":1742377500000,"open":24.318,"high":24.358,"low":24.308,"close":24.358,"volume":0.22540000081062317},{"timestamp":1742377560000,"open":24.368,"high":24.428,"low":24.368,"close":24.418,"volume":0.21979999542236328},{"timestamp":1742377620000,"open":24.428,"high":24.478,"low":24.428,"close":24.458,"volume":0.23549999296665192},{"timestamp":1742377680000,"open":24.458,"high":24.468,"low":24.438,"close":24.438,"volume":0.07850000262260437},{"timestamp":1742377740000,"open":24.438,"high":24.448,"low":24.438,"close":24.448,"volume":0.0471000000834465},{"timestamp":1742377800000,"open":24.458,"high":24.458,"low":24.458,"close":24.458,"volume":0.015699999406933784},{"timestamp":1742377860000,"open":24.458,"high":24.478,"low":24.458,"close":24.478,"volume":0.12559999525547028},{"timestamp":1742377920000,"open":24.468,"high":24.468,"low":24.458,"close":24.468,"volume":0.06279999762773514},{"timestamp":1742377980000,"open":24.458,"high":24.458,"low":24.458,"close":24.458,"volume":0.17270000278949738},{"timestamp":1742378040000,"open":24.458,"high":24.458,"low":24.448,"close":24.458,"volume":0.094200000166893},{"timestamp":1742378160000,"open":24.468,"high":24.468,"low":24.468,"close":24.468,"volume":0.10989999771118164},{"timestamp":1742378220000,"open":24.458,"high":24.478,"low":24.458,"close":24.478,"volume":0.10989999771118164},{"timestamp":1742378280000,"open":24.488,"high":24.498,"low":24.488,"close":24.498,"volume":0.0471000000834465},{"timestamp":1742378340000,"open":24.498,"high":24.498,"low":24.478,"close":24.478,"volume":0.25119999051094055},{"timestamp":1742378400000,"open":24.478,"high":24.478,"low":24.458,"close":24.458,"volume":0.10989999771118164},{"timestamp":1742378460000,"open":24.458,"high":24.468,"low":24.458,"close":24.458,"volume":0.06279999762773514},{"timestamp":1742378520000,"open":24.468,"high":24.468,"low":24.408,"close":24.418,"volume":0.12839999794960022},{"timestamp":1742378580000,"open":24.428,"high":24.428,"low":24.398,"close":24.398,"volume":0.12559999525547028},{"timestamp":1742378640000,"open":24.408,"high":24.418,"low":24.398,"close":24.408,"volume":0.188400000333786},{"timestamp":1742378700000,"open":24.388,"high":24.388,"low":24.378,"close":24.378,"volume":0.03139999881386757},{"timestamp":1742378760000,"open":24.368,"high":24.378,"low":24.368,"close":24.378,"volume":0.06279999762773514},{"timestamp":1742378820000,"open":24.368,"high":24.378,"low":24.368,"close":24.378,"volume":0.03139999881386757},{"timestamp":1742378880000,"open":24.348,"high":24.348,"low":24.318,"close":24.348,"volume":0.10989999771118164},{"timestamp":1742378940000,"open":24.358,"high":24.388,"low":24.358,"close":24.368,"volume":0.14409999549388885},{"timestamp":1742379000000,"open":24.368,"high":24.408,"low":24.368,"close":24.398,"volume":0.10989999771118164},{"timestamp":1742379060000,"open":24.388,"high":24.438,"low":24.388,"close":24.438,"volume":0.23829999566078186},{"timestamp":1742379120000,"open":24.448,"high":24.448,"low":24.448,"close":24.448,"volume":0.03139999881386757},{"timestamp":1742379180000,"open":24.448,"high":24.448,"low":24.428,"close":24.428,"volume":0.10989999771118164},{"timestamp":1742379240000,"open":24.438,"high":24.438,"low":24.408,"close":24.408,"volume":0.10989999771118164},{"timestamp":1742379300000,"open":24.418,"high":24.418,"low":24.368,"close":24.378,"volume":0.15700000524520874},{"timestamp":1742379360000,"open":24.368,"high":24.408,"low":24.318,"close":24.328,"volume":0.36390000581741333},{"timestamp":1742379420000,"open":24.338,"high":24.338,"low":24.308,"close":24.318,"volume":0.39809998869895935},{"timestamp":1742379480000,"open":24.328,"high":24.338,"low":24.318,"close":24.338,"volume":0.094200000166893},{"timestamp":1742379540000,"open":24.348,"high":24.358,"low":24.328,"close":24.338,"volume":0.188400000333786},{"timestamp":1742379600000,"open":24.328,"high":24.348,"low":24.308,"close":24.348,"volume":0.17550000548362732},{"timestamp":1742379660000,"open":24.348,"high":24.358,"low":24.348,"close":24.358,"volume":0.03420000150799751},{"timestamp":1742379720000,"open":24.358,"high":24.358,"low":24.348,"close":24.358,"volume":0.12559999525547028},{"timestamp":1742379780000,"open":24.368,"high":24.368,"low":24.358,"close":24.358,"volume":0.12559999525547028},{"timestamp":1742379900000,"open":24.368,"high":24.368,"low":24.368,"close":24.368,"volume":0.015699999406933784},{"timestamp":1742379960000,"open":24.358,"high":24.418,"low":24.358,"close":24.418,"volume":0.12559999525547028},{"timestamp":1742380020000,"open":24.438,"high":24.438,"low":24.418,"close":24.428,"volume":0.17270000278949738},{"timestamp":1742380080000,"open":24.428,"high":24.438,"low":24.428,"close":24.438,"volume":0.07850000262260437},{"timestamp":1742380140000,"open":24.428,"high":24.448,"low":24.428,"close":24.448,"volume":0.12559999525547028},{"timestamp":1742380200000,"open":24.438,"high":24.438,"low":24.398,"close":24.408,"volume":0.14409999549388885},{"timestamp":1742380260000,"open":24.408,"high":24.428,"low":24.408,"close":24.428,"volume":0.12559999525547028},{"timestamp":1742380320000,"open":24.438,"high":24.448,"low":24.438,"close":24.438,"volume":0.0471000000834465},{"timestamp":1742380380000,"open":24.438,"high":24.438,"low":24.398,"close":24.408,"volume":0.1906999945640564},{"timestamp":1742380440000,"open":24.398,"high":24.408,"low":24.398,"close":24.408,"volume":0.12559999525547028},{"timestamp":1742380500000,"open":24.398,"high":24.408,"low":24.388,"close":24.408,"volume":0.15700000524520874},{"timestamp":1742380560000,"open":24.398,"high":24.418,"low":24.398,"close":24.408,"volume":0.094200000166893},{"timestamp":1742380620000,"open":24.418,"high":24.418,"low":24.408,"close":24.408,"volume":0.03139999881386757},{"timestamp":1742380680000,"open":24.418,"high":24.418,"low":24.378,"close":24.378,"volume":0.1412999927997589},{"timestamp":1742380740000,"open":24.388,"high":24.388,"low":24.378,"close":24.378,"volume":0.03139999881386757},{"timestamp":1742380800000,"open":24.388,"high":24.388,"low":24.378,"close":24.378,"volume":0.03139999881386757},{"timestamp":1742380860000,"open":24.388,"high":24.388,"low":24.378,"close":24.378,"volume":0.17270000278949738},{"timestamp":1742380920000,"open":24.388,"high":24.388,"low":24.368,"close":24.368,"volume":0.17270000278949738},{"timestamp":1742380980000,"open":24.368,"high":24.368,"low":24.368,"close":24.368,"volume":0.0471000000834465},{"timestamp":1742381040000,"open":24.378,"high":24.378,"low":24.378,"close":24.378,"volume":0.03139999881386757},{"timestamp":1742381100000,"open":24.368,"high":24.378,"low":24.368,"close":24.378,"volume":0.15700000524520874},{"timestamp":1742381160000,"open":24.368,"high":24.378,"low":24.368,"close":24.368,"volume":0.07850000262260437},{"timestamp":1742381220000,"open":24.378,"high":24.378,"low":24.368,"close":24.378,"volume":0.12559999525547028},{"timestamp":1742381280000,"open":24.388,"high":24.398,"low":24.388,"close":24.398,"volume":0.07850000262260437},{"timestamp":1742381340000,"open":24.388,"high":24.388,"low":24.378,"close":24.378,"volume":0.0471000000834465},{"timestamp":1742381400000,"open":24.378,"high":24.398,"low":24.378,"close":24.398,"volume":0.1412999927997589},{"timestamp":1742381460000,"open":24.398,"high":24.398,"low":24.398,"close":24.398,"volume":0.03139999881386757},{"timestamp":1742381520000,"open":24.408,"high":24.408,"low":24.378,"close":24.378,"volume":0.07850000262260437},{"timestamp":1742381580000,"open":24.368,"high":24.368,"low":24.338,"close":24.338,"volume":0.06279999762773514},{"timestamp":1742381700000,"open":24.338,"high":24.338,"low":24.328,"close":24.328,"volume":0.03139999881386757},{"timestamp":1742381760000,"open":24.338,"high":24.338,"low":24.328,"close":24.338,"volume":0.0471000000834465},{"timestamp":1742381820000,"open":24.348,"high":24.348,"low":24.348,"close":24.348,"volume":0.06279999762773514},{"timestamp":1742381880000,"open":24.358,"high":24.358,"low":24.358,"close":24.358,"volume":0.015699999406933784},{"timestamp":1742381940000,"open":24.368,"high":24.388,"low":24.368,"close":24.388,"volume":0.12559999525547028},{"timestamp":1742382060000,"open":24.368,"high":24.368,"low":24.338,"close":24.338,"volume":0.07850000262260437},{"timestamp":1742382120000,"open":24.338,"high":24.368,"low":24.338,"close":24.358,"volume":0.12559999525547028},{"timestamp":1742382180000,"open":24.358,"high":24.358,"low":24.338,"close":24.348,"volume":0.07850000262260437},{"timestamp":1742382240000,"open":24.358,"high":24.358,"low":24.348,"close":24.348,"volume":0.188400000333786},{"timestamp":1742382300000,"open":24.348,"high":24.358,"low":24.338,"close":24.358,"volume":0.06279999762773514},{"timestamp":1742382360000,"open":24.358,"high":24.358,"low":24.358,"close":24.358,"volume":0.03139999881386757},{"timestamp":1742382420000,"open":24.348,"high":24.358,"low":24.348,"close":24.348,"volume":0.10989999771118164},{"timestamp":1742382480000,"open":24.348,"high":24.348,"low":24.348,"close":24.348,"volume":0.015699999406933784},{"timestamp":1742382540000,"open":24.338,"high":24.338,"low":24.298,"close":24.308,"volume":0.2540000081062317},{"timestamp":1742382600000,"open":24.318,"high":24.318,"low":24.268,"close":24.268,"volume":0.12839999794960022},{"timestamp":1742382660000,"open":24.268,"high":24.268,"low":24.268,"close":24.268,"volume":0.12559999525547028},{"timestamp":1742382720000,"open":24.278,"high":24.278,"low":24.268,"close":24.268,"volume":0.07850000262260437},{"timestamp":1742382780000,"open":24.278,"high":24.278,"low":24.278,"close":24.278,"volume":0.015699999406933784},{"timestamp":1742382840000,"open":24.288,"high":24.308,"low":24.288,"close":24.308,"volume":0.06279999762773514},{"timestamp":1742382900000,"open":24.308,"high":24.308,"low":24.268,"close":24.268,"volume":0.12559999525547028},{"timestamp":1742382960000,"open":24.278,"high":24.278,"low":24.268,"close":24.268,"volume":0.04989999905228615},{"timestamp":1742383020000,"open":24.278,"high":24.278,"low":24.268,"close":24.268,"volume":0.03139999881386757},{"timestamp":1742383080000,"open":24.268,"high":24.268,"low":24.248,"close":24.268,"volume":0.07850000262260437},{"timestamp":1742383140000,"open":24.258,"high":24.258,"low":24.258,"close":24.258,"volume":0.094200000166893},{"timestamp":1742383200000,"open":24.248,"high":24.278,"low":24.248,"close":24.278,"volume":0.12559999525547028},{"timestamp":1742383260000,"open":24.278,"high":24.278,"low":24.268,"close":24.268,"volume":0.06279999762773514},{"timestamp":1742383380000,"open":24.268,"high":24.268,"low":24.228,"close":24.238,"volume":0.17270000278949738},{"timestamp":1742383440000,"open":24.238,"high":24.258,"low":24.238,"close":24.258,"volume":0.06279999762773514},{"timestamp":1742383500000,"open":24.268,"high":24.268,"low":24.258,"close":24.258,"volume":0.094200000166893},{"timestamp":1742383620000,"open":24.258,"high":24.258,"low":24.228,"close":24.248,"volume":0.11890000104904175},{"timestamp":1742383680000,"open":24.228,"high":24.228,"low":24.228,"close":24.228,"volume":0.06279999762773514},{"timestamp":1742383740000,"open":24.228,"high":24.228,"low":24.228,"close":24.228,"volume":0.07850000262260437},{"timestamp":1742383800000,"open":24.228,"high":24.228,"low":24.228,"close":24.228,"volume":0.015699999406933784},{"timestamp":1742383920000,"open":24.228,"high":24.258,"low":24.228,"close":24.238,"volume":0.094200000166893},{"timestamp":1742384040000,"open":24.248,"high":24.278,"low":24.248,"close":24.278,"volume":0.09700000286102295},{"timestamp":1742384100000,"open":24.268,"high":24.288,"low":24.268,"close":24.288,"volume":0.094200000166893},{"timestamp":1742384160000,"open":24.298,"high":24.338,"low":24.298,"close":24.338,"volume":0.07850000262260437},{"timestamp":1742384220000,"open":24.348,"high":24.348,"low":24.338,"close":24.348,"volume":0.08129999786615372},{"timestamp":1742384280000,"open":24.348,"high":24.358,"low":24.348,"close":24.358,"volume":0.0471000000834465},{"timestamp":1742384340000,"open":24.368,"high":24.368,"low":24.358,"close":24.358,"volume":0.19740000367164612},{"timestamp":1742384400000,"open":24.358,"high":24.358,"low":24.338,"close":24.348,"volume":0.15700000524520874},{"timestamp":1742384460000,"open":24.348,"high":24.358,"low":24.348,"close":24.348,"volume":0.07850000262260437},{"timestamp":1742384580000,"open":24.338,"high":24.338,"low":24.338,"close":24.338,"volume":0.0471000000834465},{"timestamp":1742384700000,"open":24.338,"high":24.338,"low":24.308,"close":24.308,"volume":0.094200000166893},{"timestamp":1742384760000,"open":24.318,"high":24.318,"low":24.318,"close":24.318,"volume":0.015699999406933784},{"timestamp":1742384820000,"open":24.328,"high":24.338,"low":24.328,"close":24.338,"volume":0.03139999881386757},{"timestamp":1742384880000,"open":24.348,"high":24.348,"low":24.338,"close":24.348,"volume":0.07850000262260437},{"timestamp":1742384940000,"open":24.338,"high":24.348,"low":24.338,"close":24.348,"volume":0.03139999881386757},{"timestamp":1742385000000,"open":24.338,"high":24.348,"low":24.338,"close":24.338,"volume":0.10989999771118164},{"timestamp":1742385060000,"open":24.338,"high":24.358,"low":24.338,"close":24.348,"volume":0.10989999771118164},{"timestamp":1742385120000,"open":24.338,"high":24.338,"low":24.318,"close":24.318,"volume":0.07850000262260437},{"timestamp":1742385180000,"open":24.328,"high":24.328,"low":24.318,"close":24.318,"volume":0.10989999771118164},{"timestamp":1742385360000,"open":24.318,"high":24.318,"low":24.238,"close":24.258,"volume":0.4593000113964081},{"timestamp":1742385420000,"open":24.268,"high":24.278,"low":24.268,"close":24.268,"volume":0.17550000548362732},{"timestamp":1742385480000,"open":24.268,"high":24.278,"low":24.258,"close":24.268,"volume":0.1940000057220459},{"timestamp":1742385540000,"open":24.258,"high":24.268,"low":24.258,"close":24.258,"volume":0.1412999927997589},{"timestamp":1742385720000,"open":24.228,"high":24.278,"low":24.228,"close":24.268,"volume":0.17270000278949738},{"timestamp":1742385780000,"open":24.268,"high":24.268,"low":24.208,"close":24.208,"volume":0.3610999882221222},{"timestamp":1742385840000,"open":24.198,"high":24.198,"low":24.148,"close":24.178,"volume":0.21979999542236328},{"timestamp":1742385900000,"open":24.168,"high":24.188,"low":24.168,"close":24.188,"volume":0.1412999927997589},{"timestamp":1742385960000,"open":24.198,"high":24.198,"low":24.158,"close":24.158,"volume":0.06279999762773514},{"timestamp":1742386020000,"open":24.148,"high":24.148,"low":24.148,"close":24.148,"volume":0.03139999881386757},{"timestamp":1742386200000,"open":24.158,"high":24.158,"low":24.148,"close":24.148,"volume":0.03139999881386757},{"timestamp":1742386260000,"open":24.148,"high":24.158,"low":24.148,"close":24.158,"volume":0.0471000000834465},{"timestamp":1742386320000,"open":24.148,"high":24.198,"low":24.138,"close":24.198,"volume":0.1412999927997589},{"timestamp":1742386380000,"open":24.188,"high":24.188,"low":24.178,"close":24.188,"volume":0.12559999525547028},{"timestamp":1742386440000,"open":24.198,"high":24.198,"low":24.188,"close":24.188,"volume":0.03139999881386757},{"timestamp":1742386560000,"open":24.198,"high":24.228,"low":24.198,"close":24.228,"volume":0.06279999762773514},{"timestamp":1742386680000,"open":24.218,"high":24.238,"low":24.218,"close":24.228,"volume":0.10989999771118164},{"timestamp":1742386740000,"open":24.218,"high":24.218,"low":24.208,"close":24.208,"volume":0.06279999762773514},{"timestamp":1742386800000,"open":24.208,"high":24.208,"low":24.208,"close":24.208,"volume":0.03139999881386757},{"timestamp":1742386980000,"open":24.198,"high":24.198,"low":24.178,"close":24.198,"volume":0.094200000166893},{"timestamp":1742387040000,"open":24.208,"high":24.208,"low":24.208,"close":24.208,"volume":0.015699999406933784},{"timestamp":1742387100000,"open":24.198,"high":24.208,"low":24.198,"close":24.208,"volume":0.06279999762773514},{"timestamp":1742387220000,"open":24.208,"high":24.238,"low":24.188,"close":24.238,"volume":0.10320000350475311},{"timestamp":1742387280000,"open":24.228,"high":24.228,"low":24.228,"close":24.228,"volume":0.015699999406933784},{"timestamp":1742387340000,"open":24.228,"high":24.238,"low":24.228,"close":24.238,"volume":0.0471000000834465},{"timestamp":1742387520000,"open":24.248,"high":24.258,"low":24.248,"close":24.248,"volume":0.06279999762773514},{"timestamp":1742387580000,"open":24.248,"high":24.278,"low":24.248,"close":24.278,"volume":0.07850000262260437},{"timestamp":1742387700000,"open":24.288,"high":24.308,"low":24.288,"close":24.298,"volume":0.094200000166893},{"timestamp":1742387760000,"open":24.308,"high":24.308,"low":24.298,"close":24.308,"volume":0.1412999927997589},{"timestamp":1742387820000,"open":24.298,"high":24.298,"low":24.298,"close":24.298,"volume":0.015699999406933784},{"timestamp":1742388000000,"open":24.288,"high":24.288,"low":24.278,"close":24.278,"volume":0.094200000166893},{"timestamp":1742388120000,"open":24.288,"high":24.288,"low":24.288,"close":24.288,"volume":0.015699999406933784},{"timestamp":1742388180000,"open":24.278,"high":24.288,"low":24.278,"close":24.288,"volume":0.03139999881386757},{"timestamp":1742388240000,"open":24.278,"high":24.288,"low":24.278,"close":24.288,"volume":0.03139999881386757},{"timestamp":1742388300000,"open":24.308,"high":24.308,"low":24.308,"close":24.308,"volume":0.03139999881386757},{"timestamp":1742388360000,"open":24.318,"high":24.318,"low":24.298,"close":24.298,"volume":0.21979999542236328},{"timestamp":1742388420000,"open":24.298,"high":24.298,"low":24.298,"close":24.298,"volume":0.03139999881386757},{"timestamp":1742388480000,"open":24.298,"high":24.298,"low":24.288,"close":24.298,"volume":0.06279999762773514},{"timestamp":1742388540000,"open":24.298,"high":24.298,"low":24.298,"close":24.298,"volume":0.015699999406933784},{"timestamp":1742388600000,"open":24.288,"high":24.298,"low":24.288,"close":24.288,"volume":0.06560000032186508},{"timestamp":1742388720000,"open":24.298,"high":24.298,"low":24.298,"close":24.298,"volume":0.015699999406933784},{"timestamp":1742388780000,"open":24.308,"high":24.318,"low":24.308,"close":24.308,"volume":0.06279999762773514},{"timestamp":1742388840000,"open":24.318,"high":24.328,"low":24.308,"close":24.308,"volume":0.094200000166893},{"timestamp":1742388900000,"open":24.308,"high":24.308,"low":24.278,"close":24.278,"volume":0.12559999525547028},{"timestamp":1742388960000,"open":24.278,"high":24.278,"low":24.268,"close":24.268,"volume":0.12559999525547028},{"timestamp":1742389020000,"open":24.268,"high":24.268,"low":24.268,"close":24.268,"volume":0.12559999525547028},{"timestamp":1742389080000,"open":24.268,"high":24.278,"low":24.268,"close":24.278,"volume":0.03139999881386757},{"timestamp":1742389140000,"open":24.288,"high":24.288,"low":24.278,"close":24.288,"volume":0.07850000262260437},{"timestamp":1742389200000,"open":24.288,"high":24.298,"low":24.278,"close":24.288,"volume":0.19120000302791595},{"timestamp":1742389260000,"open":24.278,"high":24.288,"low":24.278,"close":24.288,"volume":0.06279999762773514},{"timestamp":1742389320000,"open":24.288,"high":24.288,"low":24.268,"close":24.278,"volume":0.12559999525547028},{"timestamp":1742389440000,"open":24.268,"high":24.268,"low":24.268,"close":24.268,"volume":0.015699999406933784},{"timestamp":1742389500000,"open":24.268,"high":24.278,"low":24.268,"close":24.278,"volume":0.03139999881386757},{"timestamp":1742389560000,"open":24.288,"high":24.288,"low":24.238,"close":24.238,"volume":0.11270000040531158},{"timestamp":1742389620000,"open":24.228,"high":24.228,"low":24.208,"close":24.208,"volume":0.07850000262260437},{"timestamp":1742389680000,"open":24.198,"high":24.208,"low":24.188,"close":24.198,"volume":0.17270000278949738},{"timestamp":1742389800000,"open":24.198,"high":24.198,"low":24.198,"close":24.198,"volume":0.03139999881386757},{"timestamp":1742389920000,"open":24.218,"high":24.228,"low":24.218,"close":24.218,"volume":0.094200000166893},{"timestamp":1742389980000,"open":24.218,"high":24.218,"low":24.218,"close":24.218,"volume":0.015699999406933784},{"timestamp":1742390040000,"open":24.218,"high":24.218,"low":24.218,"close":24.218,"volume":0.094200000166893},{"timestamp":1742390100000,"open":24.218,"high":24.218,"low":24.188,"close":24.188,"volume":0.10989999771118164},{"timestamp":1742390160000,"open":24.198,"high":24.208,"low":24.188,"close":24.198,"volume":0.17270000278949738},{"timestamp":1742390220000,"open":24.188,"high":24.188,"low":24.188,"close":24.188,"volume":0.03139999881386757},{"timestamp":1742390340000,"open":24.208,"high":24.208,"low":24.198,"close":24.198,"volume":0.10989999771118164},{"timestamp":1742390400000,"open":24.198,"high":24.208,"low":24.198,"close":24.208,"volume":0.06279999762773514},{"timestamp":1742390520000,"open":24.198,"high":24.208,"low":24.198,"close":24.208,"volume":0.06279999762773514},{"timestamp":1742390580000,"open":24.218,"high":24.258,"low":24.218,"close":24.258,"volume":0.20409999787807465},{"timestamp":1742390760000,"open":24.248,"high":24.248,"low":24.218,"close":24.238,"volume":0.17270000278949738},{"timestamp":1742390880000,"open":24.248,"high":24.248,"low":24.238,"close":24.238,"volume":0.0471000000834465},{"timestamp":1742391000000,"open":24.238,"high":24.238,"low":24.218,"close":24.228,"volume":0.094200000166893},{"timestamp":1742391060000,"open":24.228,"high":24.228,"low":24.228,"close":24.228,"volume":0.07850000262260437},{"timestamp":1742391120000,"open":24.228,"high":24.228,"low":24.208,"close":24.218,"volume":0.10320000350475311},{"timestamp":1742391360000,"open":24.208,"high":24.208,"low":24.198,"close":24.198,"volume":0.03139999881386757},{"timestamp":1742391420000,"open":24.198,"high":24.198,"low":24.188,"close":24.188,"volume":0.03139999881386757},{"timestamp":1742391600000,"open":24.208,"high":24.208,"low":24.198,"close":24.208,"volume":0.17270000278949738},{"timestamp":1742391660000,"open":24.198,"high":24.208,"low":24.198,"close":24.208,"volume":0.19120000302791595},{"timestamp":1742391720000,"open":24.208,"high":24.208,"low":24.208,"close":24.208,"volume":0.07850000262260437},{"timestamp":1742391780000,"open":24.198,"high":24.198,"low":24.198,"close":24.198,"volume":0.015699999406933784},{"timestamp":1742391900000,"open":24.198,"high":24.208,"low":24.168,"close":24.168,"volume":0.2540000081062317},{"timestamp":1742391960000,"open":24.178,"high":24.188,"low":24.158,"close":24.158,"volume":0.2159000039100647},{"timestamp":1742392020000,"open":24.178,"high":24.188,"low":24.178,"close":24.188,"volume":0.0471000000834465},{"timestamp":1742392080000,"open":24.198,"high":24.208,"low":24.188,"close":24.188,"volume":0.06560000032186508},{"timestamp":1742392140000,"open":24.198,"high":24.238,"low":24.198,"close":24.228,"volume":0.1412999927997589},{"timestamp":1742392200000,"open":24.228,"high":24.228,"low":24.198,"close":24.208,"volume":0.12559999525547028},{"timestamp":1742392260000,"open":24.198,"high":24.208,"low":24.188,"close":24.198,"volume":0.1412999927997589},{"timestamp":1742392320000,"open":24.188,"high":24.188,"low":24.188,"close":24.188,"volume":0.03139999881386757},{"timestamp":1742392440000,"open":24.198,"high":24.198,"low":24.198,"close":24.198,"volume":0.03139999881386757},{"timestamp":1742392500000,"open":24.218,"high":24.218,"low":24.198,"close":24.218,"volume":0.07850000262260437},{"timestamp":1742392560000,"open":24.208,"high":24.218,"low":24.208,"close":24.218,"volume":0.0471000000834465},{"timestamp":1742392680000,"open":24.208,"high":24.218,"low":24.208,"close":24.208,"volume":0.06279999762773514},{"timestamp":1742392740000,"open":24.208,"high":24.208,"low":24.198,"close":24.198,"volume":0.03139999881386757},{"timestamp":1742392800000,"open":24.208,"high":24.218,"low":24.208,"close":24.218,"volume":0.03139999881386757},{"timestamp":1742392860000,"open":24.208,"high":24.208,"low":24.178,"close":24.178,"volume":0.07850000262260437},{"timestamp":1742392920000,"open":24.178,"high":24.178,"low":24.158,"close":24.158,"volume":0.094200000166893},{"timestamp":1742392980000,"open":24.168,"high":24.168,"low":24.158,"close":24.158,"volume":0.07850000262260437},{"timestamp":1742393040000,"open":24.148,"high":24.148,"low":24.118,"close":24.128,"volume":0.1412999927997589},{"timestamp":1742393160000,"open":24.138,"high":24.138,"low":24.118,"close":24.128,"volume":0.06279999762773514},{"timestamp":1742393220000,"open":24.128,"high":24.138,"low":24.128,"close":24.128,"volume":0.06279999762773514},{"timestamp":1742393280000,"open":24.128,"high":24.128,"low":24.128,"close":24.128,"volume":0.03139999881386757},{"timestamp":1742393340000,"open":24.128,"high":24.178,"low":24.128,"close":24.168,"volume":0.06279999762773514},{"timestamp":1742393520000,"open":24.168,"high":24.168,"low":24.158,"close":24.158,"volume":0.094200000166893},{"timestamp":1742393580000,"open":24.148,"high":24.148,"low":24.078,"close":24.078,"volume":0.23829999566078186},{"timestamp":1742393640000,"open":24.078,"high":24.108,"low":24.078,"close":24.108,"volume":0.15700000524520874},{"timestamp":1742393700000,"open":24.098,"high":24.108,"low":24.098,"close":24.108,"volume":0.06279999762773514},{"timestamp":1742393760000,"open":24.098,"high":24.098,"low":24.078,"close":24.078,"volume":0.15700000524520874},{"timestamp":1742393820000,"open":24.088,"high":24.088,"low":24.068,"close":24.068,"volume":0.094200000166893},{"timestamp":1742393880000,"open":24.088,"high":24.088,"low":24.078,"close":24.078,"volume":0.12559999525547028},{"timestamp":1742393940000,"open":24.088,"high":24.088,"low":24.078,"close":24.078,"volume":0.07850000262260437},{"timestamp":1742394000000,"open":24.078,"high":24.098,"low":24.078,"close":24.088,"volume":0.12559999525547028},{"timestamp":1742394060000,"open":24.088,"high":24.088,"low":24.088,"close":24.088,"volume":0.0471000000834465},{"timestamp":1742394120000,"open":24.098,"high":24.098,"low":24.098,"close":24.098,"volume":0.0471000000834465},{"timestamp":1742394180000,"open":24.098,"high":24.098,"low":24.088,"close":24.088,"volume":0.06279999762773514},{"timestamp":1742394240000,"open":24.088,"high":24.088,"low":24.088,"close":24.088,"volume":0.0471000000834465},{"timestamp":1742394300000,"open":24.098,"high":24.098,"low":24.038,"close":24.038,"volume":0.14409999549388885},{"timestamp":1742394360000,"open":24.048,"high":24.048,"low":24.008,"close":24.018,"volume":0.16599999368190765},{"timestamp":1742394420000,"open":24.008,"high":24.008,"low":23.988,"close":23.998,"volume":0.07850000262260437},{"timestamp":1742394480000,"open":24.008,"high":24.008,"low":23.998,"close":24.008,"volume":0.07850000262260437},{"timestamp":1742394540000,"open":23.998,"high":24.008,"low":23.998,"close":24.008,"volume":0.03139999881386757},{"timestamp":1742394600000,"open":24.008,"high":24.008,"low":23.998,"close":24.008,"volume":0.07850000262260437},{"timestamp":1742394660000,"open":24.018,"high":24.028,"low":24.008,"close":24.008,"volume":0.07460000365972519},{"timestamp":1742394720000,"open":23.998,"high":24.008,"low":23.988,"close":24.008,"volume":0.07850000262260437},{"timestamp":1742394780000,"open":24.018,"high":24.018,"low":23.978,"close":23.978,"volume":0.1412999927997589},{"timestamp":1742394840000,"open":23.968,"high":23.978,"low":23.968,"close":23.968,"volume":0.06279999762773514},{"timestamp":1742394900000,"open":23.978,"high":23.998,"low":23.968,"close":23.998,"volume":0.17270000278949738},{"timestamp":1742394960000,"open":24.018,"high":24.028,"low":24.008,"close":24.008,"volume":0.20409999787807465},{"timestamp":1742395020000,"open":23.998,"high":23.998,"low":23.928,"close":23.948,"volume":0.10989999771118164},{"timestamp":1742395080000,"open":23.958,"high":23.968,"low":23.938,"close":23.938,"volume":0.10989999771118164},{"timestamp":1742395140000,"open":23.948,"high":23.948,"low":23.948,"close":23.948,"volume":0.015699999406933784},{"timestamp":1742395200000,"open":23.948,"high":23.948,"low":23.948,"close":23.948,"volume":0.03139999881386757},{"timestamp":1742395260000,"open":23.958,"high":23.958,"low":23.948,"close":23.948,"volume":0.06279999762773514},{"timestamp":1742395320000,"open":23.948,"high":23.968,"low":23.948,"close":23.948,"volume":0.10989999771118164},{"timestamp":1742395440000,"open":23.938,"high":23.938,"low":23.938,"close":23.938,"volume":0.03139999881386757},{"timestamp":1742395500000,"open":23.948,"high":23.978,"low":23.948,"close":23.978,"volume":0.07850000262260437},{"timestamp":1742395560000,"open":23.988,"high":24.008,"low":23.988,"close":24.008,"volume":0.15700000524520874},{"timestamp":1742395620000,"open":24.018,"high":24.038,"low":23.998,"close":24.008,"volume":0.12559999525547028},{"timestamp":1742395680000,"open":24.008,"high":24.008,"low":24.008,"close":24.008,"volume":0.03139999881386757},{"timestamp":1742395740000,"open":24.018,"high":24.018,"low":24.008,"close":24.008,"volume":0.07850000262260437},{"timestamp":1742395800000,"open":24.008,"high":24.008,"low":23.988,"close":24.008,"volume":0.15700000524520874},{"timestamp":1742395860000,"open":24.018,"high":24.058,"low":24.018,"close":24.058,"volume":0.06279999762773514},{"timestamp":1742395920000,"open":24.058,"high":24.058,"low":24.038,"close":24.048,"volume":0.094200000166893},{"timestamp":1742395980000,"open":24.058,"high":24.068,"low":24.048,"close":24.048,"volume":0.22259999811649323},{"timestamp":1742396040000,"open":24.048,"high":24.048,"low":24.048,"close":24.048,"volume":0.03139999881386757},{"timestamp":1742396100000,"open":24.038,"high":24.038,"low":24.038,"close":24.038,"volume":0.0471000000834465},{"timestamp":1742396160000,"open":24.008,"high":24.038,"low":24.008,"close":24.028,"volume":0.21979999542236328},{"timestamp":1742396220000,"open":24.038,"high":24.038,"low":24.028,"close":24.028,"volume":0.06279999762773514},{"timestamp":1742396280000,"open":24.008,"high":24.038,"low":24.008,"close":24.028,"volume":0.15700000524520874},{"timestamp":1742396340000,"open":24.038,"high":24.048,"low":24.028,"close":24.028,"volume":0.10989999771118164},{"timestamp":1742396460000,"open":24.028,"high":24.048,"low":24.028,"close":24.028,"volume":0.15700000524520874},{"timestamp":1742396520000,"open":24.038,"high":24.058,"low":24.038,"close":24.058,"volume":0.19120000302791595},{"timestamp":1742396580000,"open":24.048,"high":24.048,"low":24.048,"close":24.048,"volume":0.03139999881386757},{"timestamp":1742396640000,"open":24.038,"high":24.048,"low":24.038,"close":24.038,"volume":0.15700000524520874},{"timestamp":1742396700000,"open":24.048,"high":24.058,"low":24.048,"close":24.058,"volume":0.03420000150799751},{"timestamp":1742396760000,"open":24.068,"high":24.068,"low":24.058,"close":24.068,"volume":0.11270000040531158},{"timestamp":1742396820000,"open":24.078,"high":24.088,"low":24.068,"close":24.078,"volume":0.12559999525547028},{"timestamp":1742396880000,"open":24.088,"high":24.098,"low":24.078,"close":24.098,"volume":0.12839999794960022},{"timestamp":1742396940000,"open":24.088,"high":24.088,"low":24.058,"close":24.068,"volume":0.094200000166893},{"timestamp":1742397000000,"open":24.068,"high":24.078,"low":24.068,"close":24.068,"volume":0.1412999927997589},{"timestamp":1742397060000,"open":24.078,"high":24.088,"low":24.068,"close":24.078,"volume":0.17270000278949738},{"timestamp":1742397120000,"open":24.078,"high":24.078,"low":24.068,"close":24.068,"volume":0.024700000882148743},{"timestamp":1742397180000,"open":24.078,"high":24.078,"low":24.068,"close":24.068,"volume":0.0471000000834465},{"timestamp":1742397300000,"open":24.058,"high":24.058,"low":24.048,"close":24.048,"volume":0.0471000000834465},{"timestamp":1742397360000,"open":24.048,"high":24.048,"low":24.038,"close":24.048,"volume":0.06279999762773514},{"timestamp":1742397420000,"open":24.048,"high":24.048,"low":24.038,"close":24.048,"volume":0.07850000262260437},{"timestamp":1742397480000,"open":24.038,"high":24.038,"low":24.018,"close":24.018,"volume":0.03139999881386757},{"timestamp":1742397540000,"open":24.018,"high":24.028,"low":24.018,"close":24.018,"volume":0.094200000166893},{"timestamp":1742397600000,"open":24.008,"high":24.018,"low":23.998,"close":24.018,"volume":0.12559999525547028},{"timestamp":1742397660000,"open":24.018,"high":24.018,"low":24.018,"close":24.018,"volume":0.06279999762773514},{"timestamp":1742397780000,"open":24.028,"high":24.048,"low":24.028,"close":24.048,"volume":0.03139999881386757},{"timestamp":1742397840000,"open":24.038,"high":24.048,"low":24.018,"close":24.028,"volume":0.17270000278949738},{"timestamp":1742397900000,"open":24.038,"high":24.048,"low":24.038,"close":24.048,"volume":0.07850000262260437},{"timestamp":1742397960000,"open":24.058,"high":24.058,"low":24.048,"close":24.058,"volume":0.0471000000834465},{"timestamp":1742398020000,"open":24.058,"high":24.068,"low":24.028,"close":24.068,"volume":0.13459999859333038},{"timestamp":1742398080000,"open":24.058,"high":24.058,"low":24.028,"close":24.028,"volume":0.15700000524520874},{"timestamp":1742398140000,"open":24.038,"high":24.038,"low":24.018,"close":24.028,"volume":0.06840000301599503},{"timestamp":1742398200000,"open":24.048,"high":24.078,"low":24.048,"close":24.068,"volume":0.23829999566078186},{"timestamp":1742398260000,"open":24.078,"high":24.078,"low":24.068,"close":24.078,"volume":0.06560000032186508},{"timestamp":1742398320000,"open":24.078,"high":24.078,"low":24.078,"close":24.078,"volume":0.015699999406933784},{"timestamp":1742398380000,"open":24.078,"high":24.088,"low":24.068,"close":24.078,"volume":0.094200000166893},{"timestamp":1742398440000,"open":24.068,"high":24.068,"low":24.068,"close":24.068,"volume":0.015699999406933784},{"timestamp":1742398500000,"open":24.058,"high":24.058,"low":24.048,"close":24.048,"volume":0.14409999549388885},{"timestamp":1742398560000,"open":24.048,"high":24.058,"low":24.048,"close":24.058,"volume":0.06279999762773514},{"timestamp":1742398620000,"open":24.048,"high":24.048,"low":24.048,"close":24.048,"volume":0.015699999406933784},{"timestamp":1742398680000,"open":24.068,"high":24.068,"low":24.068,"close":24.068,"volume":0.0471000000834465},{"timestamp":1742398740000,"open":24.068,"high":24.068,"low":24.048,"close":24.058,"volume":0.0471000000834465},{"timestamp":1742398800000,"open":24.058,"high":24.078,"low":24.058,"close":24.078,"volume":0.07850000262260437},{"timestamp":1742398860000,"open":24.078,"high":24.078,"low":24.068,"close":24.068,"volume":0.03139999881386757},{"timestamp":1742398920000,"open":24.078,"high":24.118,"low":24.078,"close":24.118,"volume":0.1412999927997589},{"timestamp":1742398980000,"open":24.118,"high":24.128,"low":24.118,"close":24.128,"volume":0.0471000000834465},{"timestamp":1742399040000,"open":24.138,"high":24.158,"low":24.128,"close":24.158,"volume":0.3481999933719635},{"timestamp":1742399100000,"open":24.168,"high":24.178,"low":24.138,"close":24.138,"volume":0.1412999927997589},{"timestamp":1742399160000,"open":24.118,"high":24.118,"low":24.118,"close":24.118,"volume":0.015699999406933784},{"timestamp":1742399340000,"open":24.128,"high":24.128,"low":24.118,"close":24.128,"volume":0.07850000262260437},{"timestamp":1742399400000,"open":24.138,"high":24.138,"low":24.118,"close":24.118,"volume":0.06279999762773514},{"timestamp":1742399460000,"open":24.128,"high":24.128,"low":24.108,"close":24.118,"volume":0.06560000032186508},{"timestamp":1742399520000,"open":24.128,"high":24.128,"low":24.118,"close":24.118,"volume":0.06279999762773514},{"timestamp":1742399640000,"open":24.118,"high":24.118,"low":24.108,"close":24.108,"volume":0.10320000350475311},{"timestamp":1742399700000,"open":24.118,"high":24.118,"low":24.098,"close":24.108,"volume":0.10989999771118164},{"timestamp":1742399760000,"open":24.108,"high":24.108,"low":24.098,"close":24.098,"volume":0.06279999762773514},{"timestamp":1742399820000,"open":24.068,"high":24.098,"low":24.068,"close":24.098,"volume":0.094200000166893},{"timestamp":1742399880000,"open":24.078,"high":24.078,"low":24.058,"close":24.068,"volume":0.06279999762773514},{"timestamp":1742399940000,"open":24.078,"high":24.078,"low":24.058,"close":24.058,"volume":0.06279999762773514},{"timestamp":1742400060000,"open":24.058,"high":24.058,"low":24.048,"close":24.048,"volume":0.0471000000834465},{"timestamp":1742400120000,"open":24.048,"high":24.048,"low":23.998,"close":23.998,"volume":0.094200000166893},{"timestamp":1742400180000,"open":24.018,"high":24.018,"low":23.998,"close":23.998,"volume":0.0471000000834465},{"timestamp":1742400240000,"open":23.998,"high":23.998,"low":23.978,"close":23.998,"volume":0.23549999296665192},{"timestamp":1742400300000,"open":24.008,"high":24.008,"low":23.978,"close":23.988,"volume":0.20409999787807465},{"timestamp":1742400360000,"open":23.998,"high":24.008,"low":23.998,"close":24.008,"volume":0.03420000150799751},{"timestamp":1742400420000,"open":24.018,"high":24.018,"low":24.008,"close":24.008,"volume":0.04039999842643738},{"timestamp":1742400480000,"open":24.018,"high":24.018,"low":24.008,"close":24.008,"volume":0.03139999881386757},{"timestamp":1742400600000,"open":24.008,"high":24.018,"low":24.008,"close":24.008,"volume":0.06279999762773514},{"timestamp":1742400660000,"open":24.018,"high":24.018,"low":24.008,"close":24.008,"volume":0.07850000262260437},{"timestamp":1742400720000,"open":24.018,"high":24.018,"low":23.998,"close":24.008,"volume":0.1412999927997589},{"timestamp":1742400780000,"open":24.018,"high":24.038,"low":24.018,"close":24.028,"volume":0.10989999771118164},{"timestamp":1742400840000,"open":24.028,"high":24.038,"low":24.028,"close":24.038,"volume":0.06279999762773514},{"timestamp":1742400900000,"open":24.048,"high":24.058,"low":24.038,"close":24.048,"volume":0.12559999525547028},{"timestamp":1742400960000,"open":24.058,"high":24.058,"low":24.048,"close":24.048,"volume":0.06279999762773514},{"timestamp":1742401080000,"open":24.048,"high":24.048,"low":24.028,"close":24.048,"volume":0.25119999051094055},{"timestamp":1742401140000,"open":24.038,"high":24.038,"low":24.008,"close":24.008,"volume":0.10989999771118164},{"timestamp":1742401200000,"open":24.018,"high":24.018,"low":24.008,"close":24.008,"volume":0.03139999881386757},{"timestamp":1742401380000,"open":24.008,"high":24.008,"low":24.008,"close":24.008,"volume":0.015699999406933784},{"timestamp":1742401440000,"open":24.018,"high":24.018,"low":23.978,"close":23.998,"volume":0.188400000333786},{"timestamp":1742401500000,"open":23.998,"high":24.008,"low":23.988,"close":23.998,"volume":0.23549999296665192},{"timestamp":1742401560000,"open":23.998,"high":23.998,"low":23.998,"close":23.998,"volume":0.12559999525547028},{"timestamp":1742401620000,"open":23.998,"high":23.998,"low":23.988,"close":23.998,"volume":0.10320000350475311},{"timestamp":1742401680000,"open":23.988,"high":24.008,"low":23.988,"close":24.008,"volume":0.07850000262260437},{"timestamp":1742401740000,"open":23.998,"high":24.008,"low":23.988,"close":23.998,"volume":0.188400000333786}]