[{"timestamp":1742391000000,"open":23.125,"high":23.256,"low":23.125,"close":23.245,"volume":2.447999954223633},{"timestamp":1742391060000,"open":23.315,"high":23.336,"low":23.045,"close":23.045,"volume":2.8320000171661377},{"timestamp":1742391120000,"open":23.035,"high":23.276,"low":23.005,"close":23.265,"volume":1.9199999570846558},{"timestamp":1742391180000,"open":23.245,"high":23.245,"low":23.075,"close":23.126,"volume":1.1519999504089355},{"timestamp":1742391240000,"open":23.095,"high":23.095,"low":22.995,"close":22.995,"volume":1.1039999723434448},{"timestamp":1742391300000,"open":23.025,"high":23.085,"low":23.005,"close":23.085,"volume":1.055999994277954},{"timestamp":1742391360000,"open":23.105,"high":23.155,"low":23.095,"close":23.115,"volume":1.2000000476837158},{"timestamp":1742391420000,"open":23.105,"high":23.125,"low":23.035,"close":23.065,"volume":0.671999990940094},{"timestamp":1742391480000,"open":23.065,"high":23.075,"low":23.005,"close":23.035,"volume":1.8240000009536743},{"timestamp":1742391540000,"open":23.045,"high":23.045,"low":22.945,"close":22.945,"volume":1.2000000476837158},{"timestamp":1742391600000,"open":22.945,"high":23.106,"low":22.945,"close":23.095,"volume":1.3919999599456787},{"timestamp":1742391660000,"open":23.085,"high":23.115,"low":23.045,"close":23.055,"volume":0.7200000286102295},{"timestamp":1742391720000,"open":23.025,"high":23.035,"low":22.985,"close":23.015,"volume":0.9120000004768372},{"timestamp":1742391780000,"open":23.005,"high":23.005,"low":22.955,"close":22.955,"volume":0.671999990940094},{"timestamp":1742391840000,"open":22.945,"high":22.945,"low":22.815,"close":22.835,"volume":2.303999900817871},{"timestamp":1742391900000,"open":22.845,"high":22.955,"low":22.836,"close":22.955,"volume":1.1039999723434448},{"timestamp":1742391960000,"open":22.955,"high":22.995,"low":22.935,"close":22.945,"volume":1.1039999723434448},{"timestamp":1742392020000,"open":22.935,"high":22.945,"low":22.875,"close":22.925,"volume":1.2960000038146973},{"timestamp":1742392080000,"open":22.925,"high":22.985,"low":22.925,"close":22.965,"volume":0.9599999785423279},{"timestamp":1742392140000,"open":22.985,"high":22.985,"low":22.945,"close":22.945,"volume":0.7200000286102295},{"timestamp":1742392200000,"open":22.935,"high":22.945,"low":22.875,"close":22.886,"volume":0.6240000128746033},{"timestamp":1742392260000,"open":22.875,"high":22.955,"low":22.875,"close":22.925,"volume":0.7680000066757202},{"timestamp":1742392320000,"open":22.925,"high":22.955,"low":22.915,"close":22.915,"volume":0.47999998927116394},{"timestamp":1742392380000,"open":22.925,"high":22.976,"low":22.915,"close":22.976,"volume":0.8640000224113464},{"timestamp":1742392440000,"open":22.975,"high":22.995,"low":22.975,"close":22.986,"volume":0.3840000033378601},{"timestamp":1742392500000,"open":22.995,"high":23.035,"low":22.985,"close":23.035,"volume":0.9599999785423279},{"timestamp":1742392560000,"open":23.045,"high":23.105,"low":23.035,"close":23.096,"volume":1.2000000476837158},{"timestamp":1742392620000,"open":23.105,"high":23.135,"low":23.095,"close":23.135,"volume":0.7680000066757202},{"timestamp":1742392680000,"open":23.175,"high":23.225,"low":23.145,"close":23.216,"volume":0.9120000004768372},{"timestamp":1742392740000,"open":23.225,"high":23.315,"low":23.215,"close":23.315,"volume":1.3919999599456787},{"timestamp":1742392800000,"open":23.325,"high":23.395,"low":23.295,"close":23.395,"volume":1.9199999570846558},{"timestamp":1742392860000,"open":23.395,"high":23.485,"low":23.385,"close":23.426,"volume":1.2960000038146973},{"timestamp":1742392920000,"open":23.425,"high":23.435,"low":23.295,"close":23.345,"volume":1.871999979019165},{"timestamp":1742392980000,"open":23.356,"high":23.515,"low":23.345,"close":23.515,"volume":1.7280000448226929},{"timestamp":1742393040000,"open":23.535,"high":23.535,"low":23.445,"close":23.445,"volume":1.440000057220459},{"timestamp":1742393100000,"open":23.415,"high":23.465,"low":23.405,"close":23.455,"volume":3.072000026702881},{"timestamp":1742393160000,"open":23.426,"high":23.445,"low":23.375,"close":23.415,"volume":3.4560000896453857},{"timestamp":1742393220000,"open":23.435,"high":23.475,"low":23.415,"close":23.435,"volume":1.871999979019165},{"timestamp":1742393280000,"open":23.445,"high":23.455,"low":23.425,"close":23.435,"volume":1.0080000162124634},{"timestamp":1742393340000,"open":23.425,"high":23.425,"low":23.405,"close":23.406,"volume":0.47999998927116394},{"timestamp":1742393400000,"open":23.385,"high":23.385,"low":23.335,"close":23.345,"volume":1.055999994277954},{"timestamp":1742393460000,"open":23.355,"high":23.375,"low":23.315,"close":23.375,"volume":2.1600000858306885},{"timestamp":1742393520000,"open":23.385,"high":23.445,"low":23.385,"close":23.395,"volume":0.8159999847412109},{"timestamp":1742393580000,"open":23.395,"high":23.425,"low":23.375,"close":23.415,"volume":1.1039999723434448},{"timestamp":1742393640000,"open":23.425,"high":23.455,"low":23.415,"close":23.425,"volume":1.5360000133514404},{"timestamp":1742393700000,"open":23.426,"high":23.445,"low":23.375,"close":23.386,"volume":2.25600004196167},{"timestamp":1742393760000,"open":23.385,"high":23.385,"low":23.335,"close":23.355,"volume":1.9199999570846558},{"timestamp":1742393820000,"open":23.355,"high":23.385,"low":23.315,"close":23.325,"volume":1.968000054359436},{"timestamp":1742393880000,"open":23.335,"high":23.355,"low":23.325,"close":23.345,"volume":1.055999994277954},{"timestamp":1742393940000,"open":23.335,"high":23.345,"low":23.325,"close":23.335,"volume":1.1039999723434448},{"timestamp":1742394000000,"open":23.325,"high":23.355,"low":23.315,"close":23.325,"volume":1.968000054359436},{"timestamp":1742394060000,"open":23.325,"high":23.385,"low":23.325,"close":23.375,"volume":2.2079999446868896},{"timestamp":1742394120000,"open":23.376,"high":23.376,"low":23.315,"close":23.335,"volume":1.343999981880188},{"timestamp":1742394180000,"open":23.335,"high":23.365,"low":23.335,"close":23.365,"volume":1.0080000162124634},{"timestamp":1742394240000,"open":23.365,"high":23.405,"low":23.365,"close":23.385,"volume":1.1039999723434448},{"timestamp":1742394300000,"open":23.355,"high":23.355,"low":23.305,"close":23.335,"volume":1.1039999723434448},{"timestamp":1742394360000,"open":23.335,"high":23.366,"low":23.315,"close":23.325,"volume":1.7280000448226929},{"timestamp":1742394420000,"open":23.345,"high":23.345,"low":23.305,"close":23.315,"volume":1.0080000162124634},{"timestamp":1742394480000,"open":23.325,"high":23.335,"low":23.305,"close":23.315,"volume":0.8640000224113464},{"timestamp":1742394540000,"open":23.325,"high":23.346,"low":23.305,"close":23.315,"volume":0.9120000004768372},{"timestamp":1742394600000,"open":23.305,"high":23.305,"low":23.265,"close":23.305,"volume":1.440000057220459},{"timestamp":1742394660000,"open":23.305,"high":23.415,"low":23.295,"close":23.415,"volume":1.7280000448226929},{"timestamp":1742394720000,"open":23.426,"high":23.445,"low":23.425,"close":23.445,"volume":0.9120000004768372},{"timestamp":1742394780000,"open":23.445,"high":23.485,"low":23.425,"close":23.425,"volume":0.7680000066757202},{"timestamp":1742394840000,"open":23.405,"high":23.415,"low":23.395,"close":23.415,"volume":0.6240000128746033},{"timestamp":1742394900000,"open":23.415,"high":23.446,"low":23.415,"close":23.445,"volume":1.055999994277954},{"timestamp":1742394960000,"open":23.455,"high":23.485,"low":23.455,"close":23.475,"volume":0.5759999752044678},{"timestamp":1742395020000,"open":23.475,"high":23.525,"low":23.475,"close":23.506,"volume":1.343999981880188},{"timestamp":1742395080000,"open":23.516,"high":23.565,"low":23.505,"close":23.565,"volume":0.9120000004768372},{"timestamp":1742395140000,"open":23.575,"high":23.575,"low":23.565,"close":23.575,"volume":0.9599999785423279},{"timestamp":1742395200000,"open":23.605,"high":23.685,"low":23.595,"close":23.685,"volume":1.7280000448226929},{"timestamp":1742395260000,"open":23.685,"high":23.725,"low":23.675,"close":23.676,"volume":1.2960000038146973},{"timestamp":1742395320000,"open":23.665,"high":23.715,"low":23.655,"close":23.685,"volume":1.9199999570846558},{"timestamp":1742395380000,"open":23.695,"high":23.695,"low":23.655,"close":23.655,"volume":0.6240000128746033},{"timestamp":1742395440000,"open":23.665,"high":23.685,"low":23.655,"close":23.655,"volume":0.3840000033378601},{"timestamp":1742395500000,"open":23.675,"high":23.675,"low":23.595,"close":23.655,"volume":0.8640000224113464},{"timestamp":1742395560000,"open":23.645,"high":23.775,"low":23.645,"close":23.725,"volume":1.9199999570846558},{"timestamp":1742395620000,"open":23.735,"high":23.755,"low":23.675,"close":23.676,"volume":1.3919999599456787},{"timestamp":1742395680000,"open":23.675,"high":23.695,"low":23.645,"close":23.665,"volume":2.3519999980926514},{"timestamp":1742395740000,"open":23.645,"high":23.695,"low":23.645,"close":23.675,"volume":1.5839999914169312},{"timestamp":1742395800000,"open":23.656,"high":23.656,"low":23.605,"close":23.645,"volume":1.6799999475479126},{"timestamp":1742395860000,"open":23.655,"high":23.705,"low":23.645,"close":23.675,"volume":0.9120000004768372},{"timestamp":1742395920000,"open":23.675,"high":23.695,"low":23.635,"close":23.695,"volume":2.7360000610351562},{"timestamp":1742395980000,"open":23.705,"high":23.716,"low":23.685,"close":23.695,"volume":2.111999988555908},{"timestamp":1742396040000,"open":23.686,"high":23.686,"low":23.635,"close":23.655,"volume":1.4880000352859497},{"timestamp":1742396100000,"open":23.635,"high":23.646,"low":23.635,"close":23.645,"volume":0.7680000066757202},{"timestamp":1742396160000,"open":23.635,"high":23.645,"low":23.635,"close":23.635,"volume":0.7680000066757202},{"timestamp":1742396220000,"open":23.625,"high":23.646,"low":23.605,"close":23.626,"volume":1.7280000448226929},{"timestamp":1742396280000,"open":23.615,"high":23.615,"low":23.605,"close":23.605,"volume":0.19200000166893005},{"timestamp":1742396340000,"open":23.615,"high":23.615,"low":23.545,"close":23.555,"volume":1.2000000476837158},{"timestamp":1742396400000,"open":23.555,"high":23.555,"low":23.495,"close":23.515,"volume":0.671999990940094},{"timestamp":1742396460000,"open":23.525,"high":23.625,"low":23.515,"close":23.625,"volume":1.2000000476837158},{"timestamp":1742396520000,"open":23.615,"high":23.675,"low":23.615,"close":23.675,"volume":0.5759999752044678},{"timestamp":1742396580000,"open":23.666,"high":23.666,"low":23.665,"close":23.665,"volume":0.14399999380111694},{"timestamp":1742396640000,"open":23.675,"high":23.706,"low":23.665,"close":23.705,"volume":1.1039999723434448},{"timestamp":1742396700000,"open":23.735,"high":23.735,"low":23.715,"close":23.715,"volume":0.6240000128746033},{"timestamp":1742396760000,"open":23.705,"high":23.706,"low":23.655,"close":23.665,"volume":1.9199999570846558},{"timestamp":1742396820000,"open":23.665,"high":23.665,"low":23.655,"close":23.665,"volume":0.23999999463558197},{"timestamp":1742396880000,"open":23.675,"high":23.685,"low":23.655,"close":23.655,"volume":0.7680000066757202},{"timestamp":1742396940000,"open":23.645,"high":23.675,"low":23.635,"close":23.656,"volume":0.9120000004768372},{"timestamp":1742397000000,"open":23.665,"high":23.685,"low":23.635,"close":23.645,"volume":1.343999981880188},{"timestamp":1742397060000,"open":23.635,"high":23.645,"low":23.635,"close":23.635,"volume":1.343999981880188},{"timestamp":1742397120000,"open":23.635,"high":23.666,"low":23.635,"close":23.665,"volume":0.8640000224113464},{"timestamp":1742397180000,"open":23.675,"high":23.706,"low":23.675,"close":23.705,"volume":1.0080000162124634},{"timestamp":1742397240000,"open":23.695,"high":23.705,"low":23.685,"close":23.685,"volume":1.4880000352859497},{"timestamp":1742397300000,"open":23.695,"high":23.746,"low":23.685,"close":23.745,"volume":1.440000057220459},{"timestamp":1742397360000,"open":23.745,"high":23.875,"low":23.745,"close":23.875,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":23.875,"high":23.885,"low":23.785,"close":23.805,"volume":1.7280000448226929},{"timestamp":1742397480000,"open":23.795,"high":23.825,"low":23.785,"close":23.805,"volume":1.4880000352859497},{"timestamp":1742397540000,"open":23.805,"high":23.825,"low":23.795,"close":23.815,"volume":0.527999997138977},{"timestamp":1742397600000,"open":23.825,"high":23.875,"low":23.825,"close":23.875,"volume":2.5439999103546143},{"timestamp":1742397660000,"open":23.885,"high":23.905,"low":23.885,"close":23.905,"volume":0.671999990940094},{"timestamp":1742397720000,"open":23.915,"high":23.945,"low":23.915,"close":23.945,"volume":0.527999997138977},{"timestamp":1742397780000,"open":23.955,"high":23.985,"low":23.945,"close":23.945,"volume":0.8640000224113464},{"timestamp":1742397840000,"open":23.945,"high":23.975,"low":23.925,"close":23.975,"volume":0.671999990940094},{"timestamp":1742397900000,"open":23.985,"high":24.045,"low":23.985,"close":24.045,"volume":0.671999990940094},{"timestamp":1742397960000,"open":24.035,"high":24.095,"low":24.035,"close":24.095,"volume":0.8159999847412109},{"timestamp":1742398020000,"open":24.095,"high":24.115,"low":24.085,"close":24.105,"volume":1.3919999599456787},{"timestamp":1742398080000,"open":24.105,"high":24.106,"low":24.035,"close":24.045,"volume":1.440000057220459},{"timestamp":1742398140000,"open":24.035,"high":24.055,"low":24.025,"close":24.035,"volume":1.4880000352859497},{"timestamp":1742398200000,"open":24.055,"high":24.075,"low":24.035,"close":24.065,"volume":2.3519999980926514},{"timestamp":1742398260000,"open":24.065,"high":24.085,"low":24.035,"close":24.046,"volume":1.2480000257492065},{"timestamp":1742398320000,"open":24.055,"high":24.055,"low":23.985,"close":23.985,"volume":1.5839999914169312},{"timestamp":1742398380000,"open":23.995,"high":23.995,"low":23.955,"close":23.985,"volume":1.1519999504089355},{"timestamp":1742398440000,"open":23.995,"high":23.995,"low":23.955,"close":23.965,"volume":0.671999990940094},{"timestamp":1742398500000,"open":23.965,"high":23.975,"low":23.945,"close":23.975,"volume":0.47999998927116394},{"timestamp":1742398560000,"open":23.985,"high":24.005,"low":23.985,"close":23.985,"volume":0.671999990940094},{"timestamp":1742398620000,"open":23.985,"high":23.985,"low":23.965,"close":23.985,"volume":1.055999994277954},{"timestamp":1742398680000,"open":23.995,"high":24.006,"low":23.985,"close":23.995,"volume":0.9599999785423279},{"timestamp":1742398740000,"open":23.955,"high":23.985,"low":23.955,"close":23.985,"volume":1.440000057220459},{"timestamp":1742398800000,"open":23.995,"high":24.035,"low":23.985,"close":24.035,"volume":0.9599999785423279},{"timestamp":1742398860000,"open":24.045,"high":24.045,"low":23.985,"close":24.025,"volume":1.2000000476837158},{"timestamp":1742398920000,"open":24.025,"high":24.045,"low":24.025,"close":24.045,"volume":1.2000000476837158},{"timestamp":1742398980000,"open":24.045,"high":24.065,"low":24.045,"close":24.065,"volume":0.19200000166893005},{"timestamp":1742399040000,"open":24.055,"high":24.065,"low":24.055,"close":24.065,"volume":0.527999997138977},{"timestamp":1742399100000,"open":24.075,"high":24.075,"low":24.016,"close":24.025,"volume":1.2480000257492065},{"timestamp":1742399160000,"open":24.015,"high":24.065,"low":23.975,"close":24.065,"volume":1.2480000257492065},{"timestamp":1742399220000,"open":24.065,"high":24.086,"low":24.015,"close":24.036,"volume":1.0080000162124634},{"timestamp":1742399280000,"open":24.045,"high":24.106,"low":24.025,"close":24.055,"volume":1.5839999914169312},{"timestamp":1742399340000,"open":24.045,"high":24.055,"low":24.015,"close":24.015,"volume":1.055999994277954},{"timestamp":1742399400000,"open":24.015,"high":24.076,"low":23.985,"close":24.075,"volume":1.2480000257492065},{"timestamp":1742399460000,"open":24.075,"high":24.105,"low":24.075,"close":24.105,"volume":0.8640000224113464},{"timestamp":1742399520000,"open":24.095,"high":24.125,"low":24.095,"close":24.125,"volume":0.3840000033378601},{"timestamp":1742399580000,"open":24.135,"high":24.186,"low":24.135,"close":24.135,"volume":1.3919999599456787},{"timestamp":1742399640000,"open":24.146,"high":24.185,"low":24.145,"close":24.175,"volume":0.9599999785423279},{"timestamp":1742399700000,"open":24.136,"high":24.165,"low":24.135,"close":24.155,"volume":0.7680000066757202},{"timestamp":1742399760000,"open":24.156,"high":24.165,"low":24.105,"close":24.105,"volume":0.671999990940094},{"timestamp":1742399820000,"open":24.095,"high":24.105,"low":24.075,"close":24.105,"volume":0.47999998927116394},{"timestamp":1742399880000,"open":24.095,"high":24.095,"low":24.075,"close":24.075,"volume":0.5759999752044678},{"timestamp":1742399940000,"open":24.045,"high":24.065,"low":24.045,"close":24.055,"volume":0.5759999752044678},{"timestamp":1742400000000,"open":24.045,"high":24.046,"low":24.015,"close":24.045,"volume":0.3840000033378601},{"timestamp":1742400060000,"open":24.055,"high":24.055,"low":24.055,"close":24.055,"volume":0.04800000041723251},{"timestamp":1742400120000,"open":24.056,"high":24.065,"low":24.055,"close":24.065,"volume":0.2879999876022339},{"timestamp":1742400180000,"open":24.055,"high":24.066,"low":24.035,"close":24.055,"volume":0.8640000224113464},{"timestamp":1742400240000,"open":24.055,"high":24.055,"low":24.015,"close":24.035,"volume":1.0080000162124634},{"timestamp":1742400300000,"open":24.025,"high":24.065,"low":24.025,"close":24.055,"volume":0.7200000286102295},{"timestamp":1742400360000,"open":24.075,"high":24.075,"low":24.045,"close":24.055,"volume":1.2960000038146973},{"timestamp":1742400420000,"open":24.066,"high":24.066,"low":24.045,"close":24.046,"volume":0.8640000224113464},{"timestamp":1742400480000,"open":24.055,"high":24.065,"low":24.025,"close":24.065,"volume":0.671999990940094},{"timestamp":1742400540000,"open":24.075,"high":24.075,"low":24.045,"close":24.045,"volume":1.2960000038146973},{"timestamp":1742400600000,"open":24.035,"high":24.036,"low":24.035,"close":24.036,"volume":0.09600000083446503},{"timestamp":1742400660000,"open":24.045,"high":24.046,"low":24.045,"close":24.045,"volume":0.3840000033378601},{"timestamp":1742400720000,"open":24.035,"high":24.035,"low":24.015,"close":24.025,"volume":0.3840000033378601},{"timestamp":1742400780000,"open":24.025,"high":24.026,"low":23.995,"close":24.015,"volume":0.8159999847412109},{"timestamp":1742400840000,"open":24.015,"high":24.035,"low":24.005,"close":24.025,"volume":1.1519999504089355},{"timestamp":1742400900000,"open":24.025,"high":24.035,"low":24.005,"close":24.035,"volume":0.5759999752044678},{"timestamp":1742400960000,"open":24.055,"high":24.055,"low":23.995,"close":23.995,"volume":0.3840000033378601},{"timestamp":1742401020000,"open":24.005,"high":24.005,"low":24.005,"close":24.005,"volume":0.04800000041723251},{"timestamp":1742401080000,"open":23.996,"high":24.035,"low":23.975,"close":24.035,"volume":1.5360000133514404},{"timestamp":1742401140000,"open":24.045,"high":24.056,"low":24.015,"close":24.026,"volume":1.2480000257492065},{"timestamp":1742401200000,"open":24.015,"high":24.015,"low":23.985,"close":23.995,"volume":0.8640000224113464},{"timestamp":1742401260000,"open":24.005,"high":24.016,"low":23.995,"close":24.016,"volume":0.47999998927116394},{"timestamp":1742401320000,"open":24.025,"high":24.025,"low":24.025,"close":24.025,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":24.035,"high":24.035,"low":24.005,"close":24.005,"volume":0.335999995470047},{"timestamp":1742401440000,"open":24.005,"high":24.006,"low":23.975,"close":23.985,"volume":0.47999998927116394},{"timestamp":1742401500000,"open":23.975,"high":23.986,"low":23.955,"close":23.955,"volume":0.2879999876022339},{"timestamp":1742401560000,"open":23.945,"high":23.986,"low":23.945,"close":23.985,"volume":0.47999998927116394},{"timestamp":1742401620000,"open":23.995,"high":23.996,"low":23.985,"close":23.985,"volume":0.335999995470047},{"timestamp":1742401680000,"open":23.985,"high":23.995,"low":23.985,"close":23.985,"volume":0.2879999876022339},{"timestamp":1742401740000,"open":23.995,"high":23.995,"low":23.995,"close":23.995,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":23.985,"high":23.995,"low":23.955,"close":23.955,"volume":0.47999998927116394},{"timestamp":1742401860000,"open":23.955,"high":23.975,"low":23.955,"close":23.966,"volume":0.4320000112056732},{"timestamp":1742401920000,"open":23.955,"high":23.955,"low":23.935,"close":23.945,"volume":0.335999995470047},{"timestamp":1742401980000,"open":23.935,"high":23.956,"low":23.915,"close":23.956,"volume":0.7200000286102295},{"timestamp":1742402100000,"open":23.965,"high":23.965,"low":23.955,"close":23.965,"volume":0.3840000033378601},{"timestamp":1742402160000,"open":23.966,"high":23.975,"low":23.955,"close":23.965,"volume":0.7200000286102295},{"timestamp":1742402220000,"open":23.955,"high":23.965,"low":23.955,"close":23.965,"volume":0.4320000112056732},{"timestamp":1742402280000,"open":23.955,"high":23.976,"low":23.955,"close":23.965,"volume":0.6240000128746033},{"timestamp":1742402340000,"open":23.975,"high":23.975,"low":23.955,"close":23.955,"volume":0.19200000166893005},{"timestamp":1742402460000,"open":23.965,"high":23.976,"low":23.965,"close":23.976,"volume":0.09600000083446503},{"timestamp":1742402520000,"open":23.965,"high":23.965,"low":23.965,"close":23.965,"volume":0.04800000041723251},{"timestamp":1742402580000,"open":23.955,"high":23.955,"low":23.935,"close":23.935,"volume":0.14399999380111694},{"timestamp":1742402640000,"open":23.925,"high":23.935,"low":23.915,"close":23.925,"volume":0.23999999463558197},{"timestamp":1742402700000,"open":23.935,"high":23.945,"low":23.935,"close":23.935,"volume":0.19200000166893005},{"timestamp":1742402760000,"open":23.925,"high":23.946,"low":23.925,"close":23.946,"volume":0.335999995470047},{"timestamp":1742402820000,"open":23.945,"high":23.945,"low":23.935,"close":23.935,"volume":0.335999995470047},{"timestamp":1742402880000,"open":23.926,"high":23.926,"low":23.915,"close":23.915,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":23.895,"high":23.895,"low":23.805,"close":23.805,"volume":0.47999998927116394},{"timestamp":1742403000000,"open":23.815,"high":23.815,"low":23.805,"close":23.805,"volume":0.14399999380111694},{"timestamp":1742403060000,"open":23.815,"high":23.815,"low":23.786,"close":23.786,"volume":0.4320000112056732},{"timestamp":1742403120000,"open":23.796,"high":23.845,"low":23.795,"close":23.845,"volume":0.9599999785423279},{"timestamp":1742403180000,"open":23.855,"high":23.885,"low":23.845,"close":23.845,"volume":0.8159999847412109},{"timestamp":1742403240000,"open":23.845,"high":23.845,"low":23.816,"close":23.836,"volume":0.7200000286102295},{"timestamp":1742403300000,"open":23.825,"high":23.825,"low":23.785,"close":23.796,"volume":0.4320000112056732},{"timestamp":1742403360000,"open":23.805,"high":23.826,"low":23.805,"close":23.815,"volume":1.1519999504089355},{"timestamp":1742403420000,"open":23.825,"high":23.855,"low":23.825,"close":23.845,"volume":0.9599999785423279},{"timestamp":1742403480000,"open":23.846,"high":23.875,"low":23.846,"close":23.855,"volume":0.23999999463558197},{"timestamp":1742403540000,"open":23.845,"high":23.845,"low":23.845,"close":23.845,"volume":0.04800000041723251},{"timestamp":1742403600000,"open":23.835,"high":23.835,"low":23.805,"close":23.815,"volume":0.2879999876022339},{"timestamp":1742403660000,"open":23.815,"high":23.835,"low":23.815,"close":23.815,"volume":0.3840000033378601},{"timestamp":1742403720000,"open":23.805,"high":23.805,"low":23.805,"close":23.805,"volume":0.09600000083446503},{"timestamp":1742403780000,"open":23.785,"high":23.825,"low":23.775,"close":23.805,"volume":0.5759999752044678},{"timestamp":1742403840000,"open":23.805,"high":23.815,"low":23.805,"close":23.805,"volume":0.2879999876022339},{"timestamp":1742403900000,"open":23.785,"high":23.805,"low":23.765,"close":23.775,"volume":0.6240000128746033},{"timestamp":1742403960000,"open":23.755,"high":23.795,"low":23.745,"close":23.795,"volume":1.2480000257492065},{"timestamp":1742404020000,"open":23.795,"high":23.815,"low":23.775,"close":23.795,"volume":0.7680000066757202},{"timestamp":1742404080000,"open":23.795,"high":23.795,"low":23.775,"close":23.785,"volume":0.527999997138977},{"timestamp":1742404140000,"open":23.796,"high":23.845,"low":23.785,"close":23.815,"volume":0.8159999847412109},{"timestamp":1742404200000,"open":23.815,"high":23.825,"low":23.805,"close":23.805,"volume":1.2480000257492065},{"timestamp":1742404260000,"open":23.805,"high":23.855,"low":23.805,"close":23.825,"volume":1.2960000038146973},{"timestamp":1742404320000,"open":23.825,"high":23.835,"low":23.795,"close":23.825,"volume":0.671999990940094},{"timestamp":1742404380000,"open":23.815,"high":23.825,"low":23.795,"close":23.815,"volume":0.671999990940094},{"timestamp":1742404440000,"open":23.825,"high":23.835,"low":23.815,"close":23.826,"volume":0.7680000066757202},{"timestamp":1742404500000,"open":23.825,"high":23.845,"low":23.825,"close":23.826,"volume":0.5759999752044678},{"timestamp":1742404560000,"open":23.815,"high":23.825,"low":23.815,"close":23.816,"volume":0.19200000166893005},{"timestamp":1742404620000,"open":23.835,"high":23.846,"low":23.815,"close":23.835,"volume":1.055999994277954},{"timestamp":1742404680000,"open":23.826,"high":23.875,"low":23.826,"close":23.875,"volume":1.2000000476837158},{"timestamp":1742404740000,"open":23.845,"high":23.865,"low":23.835,"close":23.835,"volume":0.6240000128746033},{"timestamp":1742404800000,"open":23.845,"high":23.845,"low":23.835,"close":23.845,"volume":0.3840000033378601},{"timestamp":1742404860000,"open":23.836,"high":23.855,"low":23.835,"close":23.835,"volume":0.8159999847412109},{"timestamp":1742404920000,"open":23.835,"high":23.845,"low":23.835,"close":23.835,"volume":0.19200000166893005},{"timestamp":1742404980000,"open":23.825,"high":23.825,"low":23.795,"close":23.795,"volume":0.7680000066757202},{"timestamp":1742405040000,"open":23.805,"high":23.835,"low":23.795,"close":23.825,"volume":0.8640000224113464},{"timestamp":1742405100000,"open":23.815,"high":23.815,"low":23.815,"close":23.815,"volume":0.04800000041723251},{"timestamp":1742405160000,"open":23.795,"high":23.795,"low":23.735,"close":23.745,"volume":0.671999990940094},{"timestamp":1742405220000,"open":23.755,"high":23.795,"low":23.755,"close":23.775,"volume":0.8159999847412109},{"timestamp":1742405280000,"open":23.765,"high":23.775,"low":23.755,"close":23.755,"volume":1.2000000476837158},{"timestamp":1742405340000,"open":23.765,"high":23.766,"low":23.745,"close":23.745,"volume":0.9120000004768372},{"timestamp":1742405400000,"open":23.745,"high":23.755,"low":23.705,"close":23.725,"volume":1.3919999599456787},{"timestamp":1742405460000,"open":23.745,"high":23.745,"low":23.725,"close":23.735,"volume":0.5759999752044678},{"timestamp":1742405520000,"open":23.726,"high":23.755,"low":23.705,"close":23.755,"volume":0.9599999785423279},{"timestamp":1742405580000,"open":23.745,"high":23.765,"low":23.745,"close":23.755,"volume":0.6240000128746033},{"timestamp":1742405640000,"open":23.745,"high":23.785,"low":23.745,"close":23.785,"volume":0.7680000066757202},{"timestamp":1742405700000,"open":23.795,"high":23.856,"low":23.785,"close":23.835,"volume":1.5360000133514404},{"timestamp":1742405760000,"open":23.835,"high":23.855,"low":23.805,"close":23.805,"volume":0.7680000066757202},{"timestamp":1742405820000,"open":23.815,"high":23.825,"low":23.815,"close":23.825,"volume":0.2879999876022339},{"timestamp":1742405880000,"open":23.806,"high":23.806,"low":23.765,"close":23.775,"volume":0.4320000112056732},{"timestamp":1742405940000,"open":23.795,"high":23.795,"low":23.765,"close":23.775,"volume":0.6240000128746033},{"timestamp":1742406000000,"open":23.765,"high":23.786,"low":23.765,"close":23.786,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":23.776,"high":23.785,"low":23.776,"close":23.785,"volume":0.09600000083446503},{"timestamp":1742406120000,"open":23.785,"high":23.785,"low":23.775,"close":23.775,"volume":0.19200000166893005},{"timestamp":1742406180000,"open":23.765,"high":23.765,"low":23.745,"close":23.765,"volume":0.3840000033378601},{"timestamp":1742406240000,"open":23.755,"high":23.755,"low":23.745,"close":23.755,"volume":0.47999998927116394},{"timestamp":1742406300000,"open":23.745,"high":23.765,"low":23.745,"close":23.765,"volume":0.6240000128746033},{"timestamp":1742406360000,"open":23.765,"high":23.765,"low":23.725,"close":23.725,"volume":0.2879999876022339},{"timestamp":1742406420000,"open":23.725,"high":23.725,"low":23.695,"close":23.695,"volume":0.14399999380111694},{"timestamp":1742406480000,"open":23.695,"high":23.695,"low":23.675,"close":23.675,"volume":0.14399999380111694},{"timestamp":1742406540000,"open":23.685,"high":23.695,"low":23.685,"close":23.685,"volume":0.23999999463558197},{"timestamp":1742406600000,"open":23.695,"high":23.755,"low":23.695,"close":23.755,"volume":0.8159999847412109},{"timestamp":1742406660000,"open":23.735,"high":23.765,"low":23.725,"close":23.765,"volume":0.527999997138977},{"timestamp":1742406720000,"open":23.765,"high":23.765,"low":23.725,"close":23.735,"volume":0.527999997138977},{"timestamp":1742406780000,"open":23.725,"high":23.736,"low":23.725,"close":23.735,"volume":0.527999997138977},{"timestamp":1742406840000,"open":23.735,"high":23.755,"low":23.735,"close":23.745,"volume":0.5759999752044678},{"timestamp":1742406900000,"open":23.745,"high":23.745,"low":23.725,"close":23.725,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":23.735,"high":23.755,"low":23.735,"close":23.745,"volume":0.8640000224113464},{"timestamp":1742407020000,"open":23.755,"high":23.755,"low":23.695,"close":23.695,"volume":0.671999990940094},{"timestamp":1742407080000,"open":23.695,"high":23.755,"low":23.695,"close":23.735,"volume":0.671999990940094},{"timestamp":1742407140000,"open":23.745,"high":23.745,"low":23.725,"close":23.725,"volume":0.4320000112056732},{"timestamp":1742407200000,"open":23.695,"high":23.855,"low":23.675,"close":23.835,"volume":6.71999979019165},{"timestamp":1742407260000,"open":23.845,"high":23.846,"low":23.775,"close":23.775,"volume":1.968000054359436},{"timestamp":1742407320000,"open":23.795,"high":23.795,"low":23.755,"close":23.785,"volume":1.440000057220459},{"timestamp":1742407380000,"open":23.795,"high":23.825,"low":23.775,"close":23.805,"volume":1.4880000352859497},{"timestamp":1742407440000,"open":23.815,"high":23.835,"low":23.795,"close":23.835,"volume":1.5839999914169312},{"timestamp":1742407500000,"open":23.846,"high":23.846,"low":23.805,"close":23.825,"volume":1.7280000448226929},{"timestamp":1742407560000,"open":23.825,"high":23.826,"low":23.805,"close":23.825,"volume":0.7200000286102295},{"timestamp":1742407620000,"open":23.845,"high":23.896,"low":23.815,"close":23.895,"volume":1.055999994277954},{"timestamp":1742407680000,"open":23.905,"high":23.946,"low":23.905,"close":23.905,"volume":1.2000000476837158},{"timestamp":1742407740000,"open":23.905,"high":23.905,"low":23.865,"close":23.875,"volume":1.2960000038146973},{"timestamp":1742407800000,"open":23.895,"high":23.935,"low":23.885,"close":23.926,"volume":0.671999990940094},{"timestamp":1742407860000,"open":23.935,"high":23.965,"low":23.925,"close":23.925,"volume":1.5360000133514404},{"timestamp":1742407920000,"open":23.925,"high":23.936,"low":23.905,"close":23.936,"volume":0.4320000112056732},{"timestamp":1742407980000,"open":23.925,"high":23.945,"low":23.895,"close":23.895,"volume":1.1519999504089355},{"timestamp":1742408040000,"open":23.895,"high":23.926,"low":23.895,"close":23.926,"volume":0.3840000033378601},{"timestamp":1742408100000,"open":23.936,"high":23.945,"low":23.925,"close":23.935,"volume":0.7200000286102295},{"timestamp":1742408160000,"open":23.945,"high":23.956,"low":23.935,"close":23.945,"volume":0.5759999752044678},{"timestamp":1742408220000,"open":23.925,"high":23.925,"low":23.865,"close":23.885,"volume":0.7680000066757202},{"timestamp":1742408280000,"open":23.875,"high":23.896,"low":23.855,"close":23.895,"volume":1.0080000162124634},{"timestamp":1742408340000,"open":23.885,"high":23.906,"low":23.885,"close":23.895,"volume":1.1039999723434448},{"timestamp":1742408400000,"open":23.895,"high":23.925,"low":23.865,"close":23.865,"volume":1.5839999914169312},{"timestamp":1742408460000,"open":23.865,"high":23.876,"low":23.845,"close":23.845,"volume":0.7200000286102295},{"timestamp":1742408520000,"open":23.865,"high":23.865,"low":23.835,"close":23.865,"volume":1.2960000038146973},{"timestamp":1742408580000,"open":23.865,"high":23.865,"low":23.835,"close":23.845,"volume":0.671999990940094},{"timestamp":1742408640000,"open":23.835,"high":23.845,"low":23.805,"close":23.825,"volume":0.8640000224113464},{"timestamp":1742408700000,"open":23.825,"high":23.825,"low":23.815,"close":23.815,"volume":0.3840000033378601},{"timestamp":1742408760000,"open":23.805,"high":23.805,"low":23.795,"close":23.795,"volume":0.335999995470047},{"timestamp":1742408820000,"open":23.805,"high":23.815,"low":23.756,"close":23.765,"volume":0.6240000128746033},{"timestamp":1742408880000,"open":23.755,"high":23.776,"low":23.715,"close":23.715,"volume":0.8159999847412109},{"timestamp":1742408940000,"open":23.725,"high":23.725,"low":23.715,"close":23.715,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":23.735,"high":23.785,"low":23.725,"close":23.745,"volume":1.871999979019165},{"timestamp":1742409060000,"open":23.765,"high":23.805,"low":23.755,"close":23.785,"volume":1.6799999475479126},{"timestamp":1742409120000,"open":23.785,"high":23.815,"low":23.785,"close":23.815,"volume":1.4880000352859497},{"timestamp":1742409180000,"open":23.795,"high":23.795,"low":23.745,"close":23.745,"volume":1.2480000257492065},{"timestamp":1742409240000,"open":23.745,"high":23.755,"low":23.725,"close":23.735,"volume":1.055999994277954},{"timestamp":1742409300000,"open":23.745,"high":23.775,"low":23.735,"close":23.735,"volume":1.055999994277954},{"timestamp":1742409360000,"open":23.745,"high":23.775,"low":23.735,"close":23.755,"volume":1.5360000133514404},{"timestamp":1742409420000,"open":23.756,"high":23.796,"low":23.755,"close":23.755,"volume":1.5839999914169312},{"timestamp":1742409480000,"open":23.745,"high":23.775,"low":23.715,"close":23.736,"volume":2.111999988555908},{"timestamp":1742409540000,"open":23.725,"high":23.755,"low":23.725,"close":23.745,"volume":2.3519999980926514},{"timestamp":1742409600000,"open":23.735,"high":23.756,"low":23.715,"close":23.725,"volume":2.111999988555908},{"timestamp":1742409660000,"open":23.735,"high":23.775,"low":23.725,"close":23.735,"volume":1.8240000009536743},{"timestamp":1742409720000,"open":23.735,"high":23.786,"low":23.735,"close":23.765,"volume":1.2000000476837158},{"timestamp":1742409780000,"open":23.765,"high":23.795,"low":23.765,"close":23.765,"volume":0.3840000033378601},{"timestamp":1742409840000,"open":23.786,"high":23.796,"low":23.775,"close":23.775,"volume":0.9599999785423279},{"timestamp":1742409900000,"open":23.785,"high":23.795,"low":23.775,"close":23.775,"volume":1.1519999504089355},{"timestamp":1742409960000,"open":23.765,"high":23.766,"low":23.745,"close":23.755,"volume":1.6319999694824219},{"timestamp":1742410020000,"open":23.755,"high":23.756,"low":23.755,"close":23.755,"volume":0.47999998927116394},{"timestamp":1742410080000,"open":23.755,"high":23.776,"low":23.755,"close":23.765,"volume":0.23999999463558197},{"timestamp":1742410140000,"open":23.775,"high":23.775,"low":23.715,"close":23.715,"volume":0.3840000033378601},{"timestamp":1742410200000,"open":23.715,"high":23.735,"low":23.715,"close":23.715,"volume":0.47999998927116394},{"timestamp":1742410260000,"open":23.735,"high":23.735,"low":23.705,"close":23.705,"volume":0.3840000033378601},{"timestamp":1742410320000,"open":23.716,"high":23.795,"low":23.705,"close":23.785,"volume":2.1600000858306885},{"timestamp":1742410380000,"open":23.775,"high":23.795,"low":23.745,"close":23.775,"volume":1.6799999475479126},{"timestamp":1742410440000,"open":23.775,"high":23.805,"low":23.775,"close":23.786,"volume":1.440000057220459},{"timestamp":1742410500000,"open":23.785,"high":23.805,"low":23.775,"close":23.805,"volume":1.2480000257492065},{"timestamp":1742410560000,"open":23.815,"high":23.825,"low":23.785,"close":23.816,"volume":1.343999981880188},{"timestamp":1742410620000,"open":23.805,"high":23.835,"low":23.805,"close":23.835,"volume":0.7200000286102295},{"timestamp":1742410680000,"open":23.826,"high":23.826,"low":23.825,"close":23.825,"volume":0.09600000083446503},{"timestamp":1742410740000,"open":23.835,"high":23.835,"low":23.805,"close":23.805,"volume":0.4320000112056732},{"timestamp":1742410800000,"open":23.765,"high":23.835,"low":23.765,"close":23.835,"volume":0.7200000286102295},{"timestamp":1742410860000,"open":23.825,"high":23.855,"low":23.805,"close":23.815,"volume":1.055999994277954},{"timestamp":1742410920000,"open":23.846,"high":23.855,"low":23.815,"close":23.815,"volume":1.2480000257492065},{"timestamp":1742410980000,"open":23.845,"high":23.855,"low":23.815,"close":23.855,"volume":0.8159999847412109},{"timestamp":1742411040000,"open":23.855,"high":23.885,"low":23.855,"close":23.875,"volume":0.8159999847412109},{"timestamp":1742411100000,"open":23.845,"high":23.915,"low":23.845,"close":23.906,"volume":1.4880000352859497},{"timestamp":1742411160000,"open":23.895,"high":23.895,"low":23.895,"close":23.895,"volume":0.04800000041723251},{"timestamp":1742411220000,"open":23.896,"high":23.905,"low":23.845,"close":23.885,"volume":0.7200000286102295},{"timestamp":1742411280000,"open":23.896,"high":23.915,"low":23.885,"close":23.915,"volume":0.335999995470047},{"timestamp":1742411340000,"open":23.905,"high":23.935,"low":23.905,"close":23.925,"volume":0.6240000128746033},{"timestamp":1742411400000,"open":23.925,"high":23.945,"low":23.925,"close":23.925,"volume":0.9120000004768372},{"timestamp":1742411460000,"open":23.915,"high":23.915,"low":23.895,"close":23.895,"volume":1.1519999504089355},{"timestamp":1742411520000,"open":23.885,"high":23.885,"low":23.855,"close":23.865,"volume":1.440000057220459},{"timestamp":1742411580000,"open":23.876,"high":23.886,"low":23.845,"close":23.856,"volume":1.1519999504089355},{"timestamp":1742411640000,"open":23.845,"high":23.895,"low":23.845,"close":23.895,"volume":0.6240000128746033},{"timestamp":1742411700000,"open":23.905,"high":23.906,"low":23.885,"close":23.895,"volume":0.527999997138977},{"timestamp":1742411760000,"open":23.906,"high":23.906,"low":23.855,"close":23.875,"volume":0.5759999752044678},{"timestamp":1742411820000,"open":23.865,"high":23.885,"low":23.855,"close":23.876,"volume":0.671999990940094},{"timestamp":1742411880000,"open":23.875,"high":23.885,"low":23.855,"close":23.855,"volume":0.8640000224113464},{"timestamp":1742411940000,"open":23.846,"high":23.856,"low":23.845,"close":23.856,"volume":0.23999999463558197},{"timestamp":1742412000000,"open":23.845,"high":23.846,"low":23.795,"close":23.795,"volume":0.5759999752044678},{"timestamp":1742412060000,"open":23.795,"high":23.805,"low":23.765,"close":23.795,"volume":0.6240000128746033},{"timestamp":1742412120000,"open":23.805,"high":23.805,"low":23.735,"close":23.795,"volume":0.527999997138977},{"timestamp":1742412180000,"open":23.775,"high":23.805,"low":23.735,"close":23.795,"volume":0.9120000004768372},{"timestamp":1742412240000,"open":23.805,"high":23.825,"low":23.805,"close":23.825,"volume":0.2879999876022339},{"timestamp":1742412300000,"open":23.835,"high":23.835,"low":23.735,"close":23.805,"volume":1.343999981880188},{"timestamp":1742412360000,"open":23.805,"high":23.826,"low":23.805,"close":23.825,"volume":0.5759999752044678},{"timestamp":1742412420000,"open":23.805,"high":23.825,"low":23.735,"close":23.786,"volume":1.1519999504089355},{"timestamp":1742412480000,"open":23.795,"high":23.805,"low":23.745,"close":23.745,"volume":0.8640000224113464},{"timestamp":1742412540000,"open":23.785,"high":23.785,"low":23.745,"close":23.745,"volume":0.23999999463558197},{"timestamp":1742412600000,"open":23.745,"high":23.806,"low":23.745,"close":23.805,"volume":0.9599999785423279},{"timestamp":1742412660000,"open":23.805,"high":23.815,"low":23.745,"close":23.745,"volume":0.335999995470047},{"timestamp":1742412720000,"open":23.795,"high":23.835,"low":23.745,"close":23.835,"volume":0.7680000066757202},{"timestamp":1742412780000,"open":23.825,"high":23.825,"low":23.795,"close":23.806,"volume":0.335999995470047},{"timestamp":1742412840000,"open":23.815,"high":23.835,"low":23.795,"close":23.815,"volume":0.9599999785423279},{"timestamp":1742412900000,"open":23.806,"high":23.815,"low":23.775,"close":23.775,"volume":1.2000000476837158},{"timestamp":1742412960000,"open":23.775,"high":23.816,"low":23.775,"close":23.815,"volume":1.2480000257492065},{"timestamp":1742413020000,"open":23.815,"high":23.835,"low":23.815,"close":23.835,"volume":0.3840000033378601},{"timestamp":1742413080000,"open":23.845,"high":23.855,"low":23.835,"close":23.845,"volume":0.5759999752044678},{"timestamp":1742413140000,"open":23.835,"high":23.845,"low":23.825,"close":23.835,"volume":0.4320000112056732},{"timestamp":1742413200000,"open":23.845,"high":23.855,"low":23.825,"close":23.855,"volume":0.5759999752044678},{"timestamp":1742413260000,"open":23.855,"high":23.885,"low":23.855,"close":23.875,"volume":1.055999994277954},{"timestamp":1742413320000,"open":23.885,"high":23.885,"low":23.875,"close":23.875,"volume":0.23999999463558197},{"timestamp":1742413380000,"open":23.885,"high":23.915,"low":23.885,"close":23.915,"volume":0.7680000066757202},{"timestamp":1742413440000,"open":23.925,"high":23.946,"low":23.915,"close":23.935,"volume":0.9120000004768372},{"timestamp":1742413500000,"open":23.945,"high":23.965,"low":23.935,"close":23.965,"volume":0.23999999463558197},{"timestamp":1742413560000,"open":23.955,"high":23.955,"low":23.945,"close":23.945,"volume":0.2879999876022339},{"timestamp":1742413620000,"open":23.925,"high":23.925,"low":23.905,"close":23.916,"volume":0.47999998927116394},{"timestamp":1742413680000,"open":23.905,"high":23.905,"low":23.895,"close":23.895,"volume":0.2879999876022339},{"timestamp":1742413740000,"open":23.885,"high":23.895,"low":23.885,"close":23.886,"volume":0.335999995470047},{"timestamp":1742413800000,"open":23.895,"high":23.895,"low":23.845,"close":23.845,"volume":0.7200000286102295},{"timestamp":1742413860000,"open":23.855,"high":23.855,"low":23.855,"close":23.855,"volume":0.04800000041723251},{"timestamp":1742413980000,"open":23.845,"high":23.896,"low":23.825,"close":23.885,"volume":1.4880000352859497},{"timestamp":1742414040000,"open":23.876,"high":23.885,"low":23.865,"close":23.875,"volume":0.4320000112056732},{"timestamp":1742414100000,"open":23.885,"high":23.896,"low":23.845,"close":23.855,"volume":0.47999998927116394},{"timestamp":1742414160000,"open":23.845,"high":23.855,"low":23.805,"close":23.806,"volume":0.7200000286102295},{"timestamp":1742414220000,"open":23.785,"high":23.795,"low":23.766,"close":23.775,"volume":0.23999999463558197},{"timestamp":1742414280000,"open":23.765,"high":23.805,"low":23.765,"close":23.805,"volume":0.19200000166893005},{"timestamp":1742414340000,"open":23.785,"high":23.806,"low":23.745,"close":23.745,"volume":1.440000057220459}]