[{"timestamp":1742371200000,"open":24.423,"high":24.453,"low":24.423,"close":24.453,"volume":0.15600000321865082},{"timestamp":1742371260000,"open":24.448,"high":24.453,"low":24.448,"close":24.453,"volume":0.05999999865889549},{"timestamp":1742371320000,"open":24.448,"high":24.453,"low":24.448,"close":24.448,"volume":0.19200000166893005},{"timestamp":1742371380000,"open":24.453,"high":24.498,"low":24.453,"close":24.498,"volume":0.05999999865889549},{"timestamp":1742371440000,"open":24.493,"high":24.498,"low":24.478,"close":24.498,"volume":0.08399999886751175},{"timestamp":1742371500000,"open":24.493,"high":24.498,"low":24.493,"close":24.498,"volume":0.04800000041723251},{"timestamp":1742371560000,"open":24.493,"high":24.498,"low":24.488,"close":24.493,"volume":0.23999999463558197},{"timestamp":1742371620000,"open":24.498,"high":24.513,"low":24.493,"close":24.508,"volume":0.18000000715255737},{"timestamp":1742371680000,"open":24.513,"high":24.513,"low":24.508,"close":24.513,"volume":0.20399999618530273},{"timestamp":1742371740000,"open":24.508,"high":24.513,"low":24.508,"close":24.513,"volume":0.1679999977350235},{"timestamp":1742371800000,"open":24.508,"high":24.513,"low":24.508,"close":24.508,"volume":0.18000000715255737},{"timestamp":1742371860000,"open":24.513,"high":24.513,"low":24.503,"close":24.508,"volume":0.4560000002384186},{"timestamp":1742371920000,"open":24.508,"high":24.513,"low":24.503,"close":24.508,"volume":0.335999995470047},{"timestamp":1742371980000,"open":24.503,"high":24.513,"low":24.493,"close":24.498,"volume":0.40799999237060547},{"timestamp":1742372040000,"open":24.498,"high":24.513,"low":24.493,"close":24.513,"volume":0.2160000056028366},{"timestamp":1742372100000,"open":24.508,"high":24.513,"low":24.503,"close":24.508,"volume":0.1679999977350235},{"timestamp":1742372160000,"open":24.513,"high":24.513,"low":24.508,"close":24.513,"volume":0.11999999731779099},{"timestamp":1742372220000,"open":24.508,"high":24.513,"low":24.508,"close":24.513,"volume":0.2280000001192093},{"timestamp":1742372280000,"open":24.513,"high":24.513,"low":24.508,"close":24.508,"volume":0.19200000166893005},{"timestamp":1742372340000,"open":24.513,"high":24.528,"low":24.508,"close":24.528,"volume":0.30000001192092896},{"timestamp":1742372400000,"open":24.523,"high":24.528,"low":24.518,"close":24.528,"volume":0.25200000405311584},{"timestamp":1742372460000,"open":24.523,"high":24.528,"low":24.518,"close":24.528,"volume":0.13199999928474426},{"timestamp":1742372520000,"open":24.523,"high":24.528,"low":24.518,"close":24.523,"volume":0.20399999618530273},{"timestamp":1742372580000,"open":24.528,"high":24.528,"low":24.523,"close":24.523,"volume":0.13199999928474426},{"timestamp":1742372640000,"open":24.528,"high":24.528,"low":24.518,"close":24.528,"volume":0.15600000321865082},{"timestamp":1742372700000,"open":24.518,"high":24.528,"low":24.518,"close":24.523,"volume":0.2639999985694885},{"timestamp":1742372760000,"open":24.528,"high":24.528,"low":24.523,"close":24.523,"volume":0.18000000715255737},{"timestamp":1742372820000,"open":24.528,"high":24.528,"low":24.518,"close":24.528,"volume":0.11999999731779099},{"timestamp":1742372880000,"open":24.523,"high":24.528,"low":24.518,"close":24.528,"volume":0.335999995470047},{"timestamp":1742372940000,"open":24.523,"high":24.543,"low":24.523,"close":24.543,"volume":0.2759999930858612},{"timestamp":1742373000000,"open":24.538,"high":24.543,"low":24.533,"close":24.538,"volume":0.1679999977350235},{"timestamp":1742373060000,"open":24.538,"high":24.543,"low":24.533,"close":24.538,"volume":0.13199999928474426},{"timestamp":1742373120000,"open":24.533,"high":24.543,"low":24.523,"close":24.528,"volume":0.25200000405311584},{"timestamp":1742373180000,"open":24.523,"high":24.543,"low":24.523,"close":24.538,"volume":0.09600000083446503},{"timestamp":1742373240000,"open":24.543,"high":24.543,"low":24.538,"close":24.543,"volume":0.04800000041723251},{"timestamp":1742373300000,"open":24.538,"high":24.543,"low":24.538,"close":24.543,"volume":0.11999999731779099},{"timestamp":1742373360000,"open":24.538,"high":24.543,"low":24.538,"close":24.538,"volume":0.19200000166893005},{"timestamp":1742373420000,"open":24.543,"high":24.543,"low":24.538,"close":24.538,"volume":0.30000001192092896},{"timestamp":1742373480000,"open":24.538,"high":24.543,"low":24.533,"close":24.538,"volume":0.2280000001192093},{"timestamp":1742373540000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.035999998450279236},{"timestamp":1742373600000,"open":24.533,"high":24.533,"low":24.518,"close":24.523,"volume":0.07199999690055847},{"timestamp":1742373660000,"open":24.518,"high":24.523,"low":24.518,"close":24.518,"volume":0.08399999886751175},{"timestamp":1742373720000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.14399999380111694},{"timestamp":1742373780000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.14399999380111694},{"timestamp":1742373840000,"open":24.523,"high":24.523,"low":24.518,"close":24.523,"volume":0.2280000001192093},{"timestamp":1742373900000,"open":24.518,"high":24.523,"low":24.518,"close":24.523,"volume":0.11999999731779099},{"timestamp":1742373960000,"open":24.518,"high":24.518,"low":24.518,"close":24.518,"volume":0.012000000104308128},{"timestamp":1742374020000,"open":24.523,"high":24.523,"low":24.523,"close":24.523,"volume":0.012000000104308128},{"timestamp":1742374200000,"open":24.518,"high":24.523,"low":24.518,"close":24.523,"volume":0.024000000208616257},{"timestamp":1742374800000,"open":24.518,"high":24.523,"low":24.503,"close":24.508,"volume":0.04800000041723251},{"timestamp":1742374860000,"open":24.503,"high":24.508,"low":24.503,"close":24.508,"volume":0.04800000041723251},{"timestamp":1742375460000,"open":24.503,"high":24.508,"low":24.463,"close":24.503,"volume":0.09600000083446503},{"timestamp":1742375520000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.04800000041723251},{"timestamp":1742375580000,"open":24.508,"high":24.508,"low":24.503,"close":24.503,"volume":0.07199999690055847},{"timestamp":1742375640000,"open":24.503,"high":24.503,"low":24.488,"close":24.488,"volume":0.18000000715255737},{"timestamp":1742375700000,"open":24.488,"high":24.493,"low":24.488,"close":24.493,"volume":0.25200000405311584},{"timestamp":1742375760000,"open":24.488,"high":24.493,"low":24.488,"close":24.493,"volume":0.2759999930858612},{"timestamp":1742375820000,"open":24.488,"high":24.493,"low":24.488,"close":24.493,"volume":0.25200000405311584},{"timestamp":1742375880000,"open":24.488,"high":24.493,"low":24.488,"close":24.493,"volume":0.31200000643730164},{"timestamp":1742375940000,"open":24.488,"high":24.508,"low":24.488,"close":24.503,"volume":0.25200000405311584},{"timestamp":1742376000000,"open":24.508,"high":24.508,"low":24.488,"close":24.493,"volume":0.30000001192092896},{"timestamp":1742376060000,"open":24.488,"high":24.508,"low":24.488,"close":24.508,"volume":0.492000013589859},{"timestamp":1742376120000,"open":24.503,"high":24.508,"low":24.498,"close":24.508,"volume":0.2639999985694885},{"timestamp":1742376180000,"open":24.503,"high":24.508,"low":24.498,"close":24.498,"volume":0.2160000056028366},{"timestamp":1742376240000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.25200000405311584},{"timestamp":1742376300000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.2759999930858612},{"timestamp":1742376360000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.2280000001192093},{"timestamp":1742376420000,"open":24.508,"high":24.508,"low":24.503,"close":24.508,"volume":0.15600000321865082},{"timestamp":1742376480000,"open":24.503,"high":24.508,"low":24.503,"close":24.508,"volume":0.04800000041723251},{"timestamp":1742376540000,"open":24.503,"high":24.508,"low":24.503,"close":24.503,"volume":0.04800000041723251},{"timestamp":1742376600000,"open":24.508,"high":24.508,"low":24.493,"close":24.503,"volume":0.19200000166893005},{"timestamp":1742376660000,"open":24.503,"high":24.523,"low":24.503,"close":24.523,"volume":0.18000000715255737},{"timestamp":1742376720000,"open":24.518,"high":24.523,"low":24.518,"close":24.518,"volume":0.05999999865889549},{"timestamp":1742376840000,"open":24.518,"high":24.523,"low":24.518,"close":24.523,"volume":0.08399999886751175},{"timestamp":1742376900000,"open":24.528,"high":24.528,"low":24.518,"close":24.523,"volume":0.07199999690055847},{"timestamp":1742377080000,"open":24.518,"high":24.523,"low":24.518,"close":24.518,"volume":0.035999998450279236},{"timestamp":1742377140000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.1679999977350235},{"timestamp":1742377200000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.1679999977350235},{"timestamp":1742377260000,"open":24.523,"high":24.523,"low":24.518,"close":24.523,"volume":0.20399999618530273},{"timestamp":1742377320000,"open":24.518,"high":24.523,"low":24.518,"close":24.523,"volume":0.18000000715255737},{"timestamp":1742377440000,"open":24.518,"high":24.523,"low":24.518,"close":24.518,"volume":0.035999998450279236},{"timestamp":1742377500000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.19200000166893005},{"timestamp":1742377560000,"open":24.523,"high":24.543,"low":24.518,"close":24.533,"volume":0.2160000056028366},{"timestamp":1742377620000,"open":24.538,"high":24.543,"low":24.533,"close":24.538,"volume":0.15600000321865082},{"timestamp":1742377680000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.14399999380111694},{"timestamp":1742377740000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.15600000321865082},{"timestamp":1742377800000,"open":24.538,"high":24.538,"low":24.533,"close":24.538,"volume":0.18000000715255737},{"timestamp":1742377860000,"open":24.533,"high":24.533,"low":24.533,"close":24.533,"volume":0.012000000104308128},{"timestamp":1742378340000,"open":24.488,"high":24.538,"low":24.483,"close":24.483,"volume":0.41999998688697815},{"timestamp":1742378400000,"open":24.478,"high":24.538,"low":24.478,"close":24.533,"volume":0.19200000166893005},{"timestamp":1742378520000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.04800000041723251},{"timestamp":1742378820000,"open":24.538,"high":24.538,"low":24.523,"close":24.523,"volume":0.024000000208616257},{"timestamp":1742378940000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.035999998450279236},{"timestamp":1742379000000,"open":24.538,"high":24.548,"low":24.533,"close":24.548,"volume":0.18000000715255737},{"timestamp":1742379060000,"open":24.543,"high":24.548,"low":24.538,"close":24.543,"volume":0.18000000715255737},{"timestamp":1742379120000,"open":24.543,"high":24.548,"low":24.538,"close":24.538,"volume":0.08399999886751175},{"timestamp":1742379180000,"open":24.548,"high":24.548,"low":24.538,"close":24.538,"volume":0.035999998450279236},{"timestamp":1742379420000,"open":24.533,"high":24.543,"low":24.533,"close":24.543,"volume":0.035999998450279236},{"timestamp":1742379480000,"open":24.543,"high":24.543,"low":24.538,"close":24.538,"volume":0.024000000208616257},{"timestamp":1742380260000,"open":24.543,"high":24.543,"low":24.538,"close":24.543,"volume":0.035999998450279236},{"timestamp":1742381220000,"open":24.538,"high":24.538,"low":24.523,"close":24.523,"volume":0.07199999690055847},{"timestamp":1742381400000,"open":24.528,"high":24.528,"low":24.523,"close":24.528,"volume":0.035999998450279236},{"timestamp":1742381940000,"open":24.483,"high":24.533,"low":24.473,"close":24.478,"volume":0.492000013589859},{"timestamp":1742382000000,"open":24.478,"high":24.538,"low":24.473,"close":24.533,"volume":0.2280000001192093},{"timestamp":1742382240000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.024000000208616257},{"timestamp":1742382480000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.05999999865889549},{"timestamp":1742382600000,"open":24.538,"high":24.538,"low":24.538,"close":24.538,"volume":0.012000000104308128},{"timestamp":1742382660000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.1080000028014183},{"timestamp":1742382720000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.024000000208616257},{"timestamp":1742382840000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.04800000041723251},{"timestamp":1742382900000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.15600000321865082},{"timestamp":1742382960000,"open":24.538,"high":24.538,"low":24.533,"close":24.538,"volume":0.05999999865889549},{"timestamp":1742383020000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.024000000208616257},{"timestamp":1742383080000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.04800000041723251},{"timestamp":1742383140000,"open":24.533,"high":24.533,"low":24.533,"close":24.533,"volume":0.012000000104308128},{"timestamp":1742383320000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.04800000041723251},{"timestamp":1742383380000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.035999998450279236},{"timestamp":1742383440000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.024000000208616257},{"timestamp":1742383500000,"open":24.538,"high":24.538,"low":24.538,"close":24.538,"volume":0.012000000104308128},{"timestamp":1742383680000,"open":24.533,"high":24.533,"low":24.533,"close":24.533,"volume":0.012000000104308128},{"timestamp":1742383740000,"open":24.538,"high":24.538,"low":24.533,"close":24.538,"volume":0.05999999865889549},{"timestamp":1742383800000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.09600000083446503},{"timestamp":1742383860000,"open":24.538,"high":24.538,"low":24.518,"close":24.523,"volume":0.08399999886751175},{"timestamp":1742383920000,"open":24.518,"high":24.538,"low":24.518,"close":24.533,"volume":0.1080000028014183},{"timestamp":1742384040000,"open":24.523,"high":24.538,"low":24.518,"close":24.533,"volume":0.18000000715255737},{"timestamp":1742384100000,"open":24.538,"high":24.538,"low":24.538,"close":24.538,"volume":0.012000000104308128},{"timestamp":1742384160000,"open":24.533,"high":24.538,"low":24.533,"close":24.538,"volume":0.024000000208616257},{"timestamp":1742384220000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.04800000041723251},{"timestamp":1742384280000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.11999999731779099},{"timestamp":1742384340000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.15600000321865082},{"timestamp":1742384400000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.035999998450279236},{"timestamp":1742384580000,"open":24.533,"high":24.538,"low":24.533,"close":24.533,"volume":0.04800000041723251},{"timestamp":1742384640000,"open":24.538,"high":24.538,"low":24.533,"close":24.538,"volume":0.13199999928474426},{"timestamp":1742384700000,"open":24.538,"high":24.538,"low":24.523,"close":24.528,"volume":0.13199999928474426},{"timestamp":1742384760000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.14399999380111694},{"timestamp":1742384820000,"open":24.523,"high":24.523,"low":24.518,"close":24.518,"volume":0.14399999380111694},{"timestamp":1742384880000,"open":24.523,"high":24.523,"low":24.523,"close":24.523,"volume":0.012000000104308128},{"timestamp":1742384940000,"open":24.518,"high":24.523,"low":24.518,"close":24.523,"volume":0.024000000208616257},{"timestamp":1742385000000,"open":24.518,"high":24.523,"low":24.503,"close":24.508,"volume":0.23999999463558197},{"timestamp":1742385060000,"open":24.513,"high":24.513,"low":24.503,"close":24.508,"volume":0.04800000041723251},{"timestamp":1742385120000,"open":24.503,"high":24.538,"low":24.503,"close":24.533,"volume":0.1679999977350235},{"timestamp":1742385180000,"open":24.538,"high":24.538,"low":24.533,"close":24.533,"volume":0.05999999865889549},{"timestamp":1742385300000,"open":24.538,"high":24.538,"low":24.538,"close":24.538,"volume":0.012000000104308128},{"timestamp":1742385360000,"open":24.533,"high":24.538,"low":24.503,"close":24.528,"volume":0.31200000643730164},{"timestamp":1742385420000,"open":24.523,"high":24.528,"low":24.523,"close":24.528,"volume":0.14399999380111694},{"timestamp":1742385540000,"open":24.528,"high":24.528,"low":24.503,"close":24.503,"volume":0.035999998450279236},{"timestamp":1742385600000,"open":24.503,"high":24.518,"low":24.503,"close":24.513,"volume":0.2879999876022339},{"timestamp":1742385660000,"open":24.508,"high":24.508,"low":24.503,"close":24.503,"volume":0.1080000028014183},{"timestamp":1742385900000,"open":24.508,"high":24.508,"low":24.508,"close":24.508,"volume":0.012000000104308128},{"timestamp":1742385960000,"open":24.503,"high":24.508,"low":24.503,"close":24.503,"volume":0.07199999690055847},{"timestamp":1742386020000,"open":24.503,"high":24.508,"low":24.498,"close":24.508,"volume":0.035999998450279236},{"timestamp":1742386200000,"open":24.503,"high":24.508,"low":24.498,"close":24.503,"volume":0.14399999380111694},{"timestamp":1742386260000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.07199999690055847},{"timestamp":1742386320000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.08399999886751175},{"timestamp":1742386440000,"open":24.508,"high":24.508,"low":24.498,"close":24.503,"volume":0.09600000083446503},{"timestamp":1742386560000,"open":24.498,"high":24.508,"low":24.498,"close":24.508,"volume":0.035999998450279236},{"timestamp":1742386620000,"open":24.503,"high":24.508,"low":24.498,"close":24.508,"volume":0.05999999865889549},{"timestamp":1742386680000,"open":24.503,"high":24.508,"low":24.503,"close":24.503,"volume":0.04800000041723251},{"timestamp":1742386740000,"open":24.498,"high":24.508,"low":24.488,"close":24.503,"volume":0.14399999380111694},{"timestamp":1742386800000,"open":24.503,"high":24.503,"low":24.483,"close":24.483,"volume":0.05999999865889549},{"timestamp":1742386860000,"open":24.493,"high":24.503,"low":24.493,"close":24.503,"volume":0.11999999731779099},{"timestamp":1742386980000,"open":24.498,"high":24.503,"low":24.498,"close":24.503,"volume":0.024000000208616257},{"timestamp":1742387040000,"open":24.498,"high":24.498,"low":24.498,"close":24.498,"volume":0.012000000104308128},{"timestamp":1742387160000,"open":24.503,"high":24.503,"low":24.493,"close":24.503,"volume":0.15600000321865082},{"timestamp":1742387460000,"open":24.498,"high":24.503,"low":24.498,"close":24.503,"volume":0.024000000208616257},{"timestamp":1742387580000,"open":24.498,"high":24.498,"low":24.498,"close":24.498,"volume":0.012000000104308128},{"timestamp":1742387640000,"open":24.503,"high":24.503,"low":24.503,"close":24.503,"volume":0.012000000104308128},{"timestamp":1742387820000,"open":24.498,"high":24.513,"low":24.498,"close":24.508,"volume":0.14399999380111694},{"timestamp":1742387880000,"open":24.513,"high":24.513,"low":24.508,"close":24.508,"volume":0.024000000208616257},{"timestamp":1742387940000,"open":24.513,"high":24.528,"low":24.508,"close":24.523,"volume":0.11999999731779099},{"timestamp":1742388000000,"open":24.528,"high":24.538,"low":24.523,"close":24.538,"volume":0.20399999618530273},{"timestamp":1742388060000,"open":24.543,"high":24.548,"low":24.503,"close":24.508,"volume":0.14399999380111694},{"timestamp":1742388120000,"open":24.503,"high":24.508,"low":24.503,"close":24.508,"volume":0.08399999886751175},{"timestamp":1742388180000,"open":24.503,"high":24.503,"low":24.503,"close":24.503,"volume":0.012000000104308128},{"timestamp":1742388300000,"open":24.508,"high":24.508,"low":24.508,"close":24.508,"volume":0.012000000104308128},{"timestamp":1742388360000,"open":24.508,"high":24.513,"low":24.503,"close":24.508,"volume":0.08399999886751175},{"timestamp":1742388420000,"open":24.513,"high":24.513,"low":24.508,"close":24.513,"volume":0.14399999380111694},{"timestamp":1742388480000,"open":24.503,"high":24.518,"low":24.503,"close":24.513,"volume":0.08399999886751175},{"timestamp":1742388540000,"open":24.508,"high":24.508,"low":24.503,"close":24.508,"volume":0.04800000041723251},{"timestamp":1742388600000,"open":24.503,"high":24.503,"low":24.503,"close":24.503,"volume":0.012000000104308128},{"timestamp":1742388720000,"open":24.508,"high":24.528,"low":24.503,"close":24.508,"volume":0.08399999886751175},{"timestamp":1742388780000,"open":24.518,"high":24.528,"low":24.518,"close":24.528,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":24.523,"high":24.528,"low":24.503,"close":24.518,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":24.508,"high":24.523,"low":24.503,"close":24.523,"volume":0.14399999380111694},{"timestamp":1742388960000,"open":24.523,"high":24.528,"low":24.518,"close":24.523,"volume":0.14399999380111694},{"timestamp":1742389020000,"open":24.528,"high":24.528,"low":24.528,"close":24.528,"volume":0.012000000104308128},{"timestamp":1742389080000,"open":24.523,"high":24.523,"low":24.523,"close":24.523,"volume":0.012000000104308128},{"timestamp":1742389200000,"open":24.528,"high":24.543,"low":24.528,"close":24.543,"volume":0.1080000028014183},{"timestamp":1742389260000,"open":24.543,"high":24.543,"low":24.538,"close":24.538,"volume":0.2160000056028366},{"timestamp":1742389320000,"open":24.533,"high":24.543,"low":24.523,"close":24.538,"volume":0.15600000321865082},{"timestamp":1742389380000,"open":24.543,"high":24.543,"low":24.543,"close":24.543,"volume":0.012000000104308128},{"timestamp":1742389440000,"open":24.543,"high":24.543,"low":24.533,"close":24.538,"volume":0.18000000715255737},{"timestamp":1742389500000,"open":24.538,"high":24.543,"low":24.518,"close":24.523,"volume":0.335999995470047},{"timestamp":1742389560000,"open":24.528,"high":24.528,"low":24.523,"close":24.523,"volume":0.07199999690055847},{"timestamp":1742389620000,"open":24.528,"high":24.528,"low":24.503,"close":24.508,"volume":0.08399999886751175},{"timestamp":1742389680000,"open":24.503,"high":24.518,"low":24.493,"close":24.518,"volume":0.11999999731779099},{"timestamp":1742389740000,"open":24.513,"high":24.518,"low":24.498,"close":24.498,"volume":0.09600000083446503},{"timestamp":1742389800000,"open":24.503,"high":24.518,"low":24.498,"close":24.498,"volume":0.1080000028014183},{"timestamp":1742389860000,"open":24.503,"high":24.503,"low":24.498,"close":24.498,"volume":0.024000000208616257},{"timestamp":1742389920000,"open":24.503,"high":24.503,"low":24.503,"close":24.503,"volume":0.012000000104308128},{"timestamp":1742389980000,"open":24.498,"high":24.503,"low":24.498,"close":24.498,"volume":0.035999998450279236},{"timestamp":1742390040000,"open":24.503,"high":24.503,"low":24.498,"close":24.503,"volume":0.05999999865889549},{"timestamp":1742390100000,"open":24.498,"high":24.503,"low":24.483,"close":24.483,"volume":0.2280000001192093},{"timestamp":1742390160000,"open":24.488,"high":24.488,"low":24.468,"close":24.478,"volume":0.14399999380111694},{"timestamp":1742390220000,"open":24.478,"high":24.493,"low":24.478,"close":24.483,"volume":0.15600000321865082},{"timestamp":1742390280000,"open":24.478,"high":24.488,"low":24.478,"close":24.483,"volume":0.11999999731779099},{"timestamp":1742390340000,"open":24.478,"high":24.498,"low":24.463,"close":24.498,"volume":0.30000001192092896},{"timestamp":1742390400000,"open":24.488,"high":24.503,"low":24.478,"close":24.493,"volume":0.3720000088214874},{"timestamp":1742390460000,"open":24.488,"high":24.493,"low":24.473,"close":24.488,"volume":0.2280000001192093},{"timestamp":1742390520000,"open":24.483,"high":24.488,"low":24.478,"close":24.483,"volume":0.11999999731779099},{"timestamp":1742390580000,"open":24.488,"high":24.503,"low":24.478,"close":24.503,"volume":0.23999999463558197},{"timestamp":1742390640000,"open":24.498,"high":24.508,"low":24.488,"close":24.498,"volume":0.335999995470047},{"timestamp":1742390700000,"open":24.503,"high":24.503,"low":24.483,"close":24.498,"volume":0.4440000057220459},{"timestamp":1742390760000,"open":24.493,"high":24.503,"low":24.483,"close":24.503,"volume":0.2879999876022339},{"timestamp":1742390820000,"open":24.503,"high":24.508,"low":24.478,"close":24.493,"volume":0.671999990940094},{"timestamp":1742390880000,"open":24.483,"high":24.483,"low":24.393,"close":24.448,"volume":0.46799999475479126},{"timestamp":1742390940000,"open":24.443,"high":24.448,"low":24.368,"close":24.378,"volume":0.4560000002384186},{"timestamp":1742391000000,"open":24.383,"high":24.433,"low":24.383,"close":24.388,"volume":0.4320000112056732},{"timestamp":1742391060000,"open":24.393,"high":24.403,"low":24.358,"close":24.383,"volume":0.335999995470047},{"timestamp":1742391120000,"open":24.388,"high":24.488,"low":24.358,"close":24.488,"volume":0.7200000286102295},{"timestamp":1742391180000,"open":24.488,"high":24.533,"low":24.378,"close":24.528,"volume":0.7319999933242798},{"timestamp":1742391240000,"open":24.498,"high":24.563,"low":24.433,"close":24.558,"volume":0.527999997138977},{"timestamp":1742391300000,"open":24.553,"high":24.613,"low":24.508,"close":24.613,"volume":0.2879999876022339},{"timestamp":1742391360000,"open":24.608,"high":24.608,"low":24.568,"close":24.578,"volume":0.3959999978542328},{"timestamp":1742391420000,"open":24.573,"high":24.598,"low":24.568,"close":24.583,"volume":0.4560000002384186},{"timestamp":1742391480000,"open":24.583,"high":24.588,"low":24.568,"close":24.573,"volume":0.3840000033378601},{"timestamp":1742391540000,"open":24.573,"high":24.598,"low":24.568,"close":24.598,"volume":0.31200000643730164},{"timestamp":1742391600000,"open":24.588,"high":24.598,"low":24.558,"close":24.563,"volume":0.3959999978542328},{"timestamp":1742391660000,"open":24.558,"high":24.568,"low":24.558,"close":24.568,"volume":0.2639999985694885},{"timestamp":1742391720000,"open":24.563,"high":24.578,"low":24.558,"close":24.568,"volume":0.40799999237060547},{"timestamp":1742391780000,"open":24.563,"high":24.568,"low":24.543,"close":24.548,"volume":0.3840000033378601},{"timestamp":1742391840000,"open":24.548,"high":24.553,"low":24.498,"close":24.508,"volume":0.9480000138282776},{"timestamp":1742391900000,"open":24.513,"high":24.518,"low":24.498,"close":24.513,"volume":0.3840000033378601},{"timestamp":1742391960000,"open":24.518,"high":24.523,"low":24.333,"close":24.508,"volume":0.2160000056028366},{"timestamp":1742392020000,"open":24.518,"high":24.538,"low":24.518,"close":24.538,"volume":0.13199999928474426},{"timestamp":1742392080000,"open":24.543,"high":24.543,"low":24.538,"close":24.538,"volume":0.024000000208616257},{"timestamp":1742392140000,"open":24.538,"high":24.543,"low":24.538,"close":24.538,"volume":0.035999998450279236},{"timestamp":1742392200000,"open":24.533,"high":24.533,"low":24.533,"close":24.533,"volume":0.012000000104308128},{"timestamp":1742392260000,"open":24.538,"high":24.558,"low":24.538,"close":24.553,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":24.558,"high":24.558,"low":24.538,"close":24.538,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":24.558,"high":24.558,"low":24.553,"close":24.558,"volume":0.035999998450279236},{"timestamp":1742392500000,"open":24.553,"high":24.573,"low":24.553,"close":24.568,"volume":0.04800000041723251},{"timestamp":1742392560000,"open":24.573,"high":24.578,"low":24.548,"close":24.548,"volume":0.14399999380111694},{"timestamp":1742392620000,"open":24.543,"high":24.548,"low":24.528,"close":24.528,"volume":0.05999999865889549},{"timestamp":1742392680000,"open":24.533,"high":24.533,"low":24.528,"close":24.528,"volume":0.024000000208616257},{"timestamp":1742392740000,"open":24.533,"high":24.533,"low":24.518,"close":24.528,"volume":0.08399999886751175},{"timestamp":1742392800000,"open":24.533,"high":24.533,"low":24.498,"close":24.498,"volume":0.1080000028014183},{"timestamp":1742392860000,"open":24.503,"high":24.503,"low":24.483,"close":24.498,"volume":0.08399999886751175},{"timestamp":1742392920000,"open":24.493,"high":24.513,"low":24.493,"close":24.513,"volume":0.1080000028014183},{"timestamp":1742392980000,"open":24.508,"high":24.508,"low":24.498,"close":24.498,"volume":0.05999999865889549},{"timestamp":1742393040000,"open":24.503,"high":24.503,"low":24.478,"close":24.483,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":24.483,"high":24.493,"low":24.483,"close":24.493,"volume":0.05999999865889549},{"timestamp":1742393160000,"open":24.488,"high":24.493,"low":24.468,"close":24.473,"volume":0.14399999380111694},{"timestamp":1742393340000,"open":24.473,"high":24.503,"low":24.473,"close":24.503,"volume":0.15600000321865082},{"timestamp":1742393400000,"open":24.498,"high":24.508,"low":24.498,"close":24.503,"volume":0.035999998450279236},{"timestamp":1742393520000,"open":24.508,"high":24.508,"low":24.488,"close":24.488,"volume":0.07199999690055847},{"timestamp":1742393580000,"open":24.503,"high":24.508,"low":24.503,"close":24.508,"volume":0.035999998450279236},{"timestamp":1742393640000,"open":24.503,"high":24.508,"low":24.373,"close":24.503,"volume":0.08399999886751175},{"timestamp":1742393700000,"open":24.508,"high":24.508,"low":24.503,"close":24.508,"volume":0.035999998450279236},{"timestamp":1742393760000,"open":24.498,"high":24.498,"low":24.478,"close":24.478,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":24.483,"high":24.488,"low":24.483,"close":24.488,"volume":0.024000000208616257},{"timestamp":1742393940000,"open":24.488,"high":24.508,"low":24.488,"close":24.503,"volume":0.08399999886751175},{"timestamp":1742394000000,"open":24.508,"high":24.513,"low":24.503,"close":24.513,"volume":0.035999998450279236},{"timestamp":1742394120000,"open":24.508,"high":24.508,"low":24.503,"close":24.508,"volume":0.035999998450279236},{"timestamp":1742394240000,"open":24.503,"high":24.528,"low":24.503,"close":24.523,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":24.528,"high":24.528,"low":24.503,"close":24.513,"volume":0.09600000083446503},{"timestamp":1742394480000,"open":24.508,"high":24.513,"low":24.478,"close":24.478,"volume":0.1080000028014183},{"timestamp":1742394540000,"open":24.483,"high":24.483,"low":24.483,"close":24.483,"volume":0.012000000104308128},{"timestamp":1742394600000,"open":24.493,"high":24.498,"low":24.478,"close":24.488,"volume":0.2160000056028366},{"timestamp":1742394660000,"open":24.483,"high":24.488,"low":24.478,"close":24.478,"volume":0.18000000715255737},{"timestamp":1742394720000,"open":24.473,"high":24.488,"low":24.473,"close":24.473,"volume":0.18000000715255737},{"timestamp":1742394780000,"open":24.483,"high":24.483,"low":24.448,"close":24.463,"volume":0.7559999823570251},{"timestamp":1742394840000,"open":24.458,"high":24.468,"low":24.453,"close":24.463,"volume":0.19200000166893005},{"timestamp":1742394900000,"open":24.468,"high":24.473,"low":24.448,"close":24.463,"volume":0.41999998688697815},{"timestamp":1742394960000,"open":24.458,"high":24.463,"low":24.453,"close":24.463,"volume":0.07199999690055847},{"timestamp":1742395020000,"open":24.458,"high":24.463,"low":24.453,"close":24.463,"volume":0.3240000009536743},{"timestamp":1742395080000,"open":24.458,"high":24.483,"low":24.458,"close":24.468,"volume":0.3240000009536743},{"timestamp":1742395140000,"open":24.473,"high":24.478,"low":24.448,"close":24.463,"volume":0.40799999237060547},{"timestamp":1742395200000,"open":24.458,"high":24.463,"low":24.448,"close":24.453,"volume":0.2280000001192093},{"timestamp":1742395260000,"open":24.443,"high":24.448,"low":24.428,"close":24.438,"volume":0.11999999731779099},{"timestamp":1742395320000,"open":24.443,"high":24.448,"low":24.428,"close":24.428,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":24.433,"high":24.443,"low":24.433,"close":24.433,"volume":0.335999995470047},{"timestamp":1742395440000,"open":24.438,"high":24.443,"low":24.418,"close":24.423,"volume":0.2160000056028366},{"timestamp":1742395500000,"open":24.428,"high":24.428,"low":24.408,"close":24.413,"volume":0.1679999977350235},{"timestamp":1742395560000,"open":24.408,"high":24.413,"low":24.398,"close":24.403,"volume":0.3240000009536743},{"timestamp":1742395620000,"open":24.408,"high":24.418,"low":24.398,"close":24.418,"volume":0.2639999985694885},{"timestamp":1742395680000,"open":24.413,"high":24.418,"low":24.403,"close":24.413,"volume":0.18000000715255737},{"timestamp":1742395740000,"open":24.413,"high":24.413,"low":24.413,"close":24.413,"volume":0.012000000104308128},{"timestamp":1742395800000,"open":24.408,"high":24.413,"low":24.408,"close":24.413,"volume":0.07199999690055847},{"timestamp":1742395860000,"open":24.418,"high":24.423,"low":24.413,"close":24.418,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":24.413,"high":24.423,"low":24.408,"close":24.418,"volume":0.2160000056028366},{"timestamp":1742396040000,"open":24.413,"high":24.423,"low":24.413,"close":24.423,"volume":0.09600000083446503},{"timestamp":1742396100000,"open":24.423,"high":24.423,"low":24.408,"close":24.408,"volume":0.15600000321865082},{"timestamp":1742396160000,"open":24.413,"high":24.423,"low":24.403,"close":24.423,"volume":0.13199999928474426},{"timestamp":1742396220000,"open":24.418,"high":24.423,"low":24.408,"close":24.418,"volume":0.18000000715255737},{"timestamp":1742396280000,"open":24.423,"high":24.423,"low":24.413,"close":24.413,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":24.413,"high":24.413,"low":24.393,"close":24.403,"volume":0.3479999899864197},{"timestamp":1742396400000,"open":24.398,"high":24.398,"low":24.378,"close":24.398,"volume":0.2879999876022339},{"timestamp":1742396460000,"open":24.398,"high":24.398,"low":24.388,"close":24.398,"volume":0.1679999977350235},{"timestamp":1742396580000,"open":24.398,"high":24.408,"low":24.398,"close":24.403,"volume":0.05999999865889549},{"timestamp":1742396640000,"open":24.403,"high":24.403,"low":24.388,"close":24.393,"volume":0.23999999463558197},{"timestamp":1742396700000,"open":24.388,"high":24.388,"low":24.373,"close":24.383,"volume":0.40799999237060547},{"timestamp":1742396760000,"open":24.378,"high":24.383,"low":24.378,"close":24.383,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":24.378,"high":24.383,"low":24.358,"close":24.363,"volume":0.3240000009536743},{"timestamp":1742396880000,"open":24.368,"high":24.368,"low":24.358,"close":24.363,"volume":0.2879999876022339},{"timestamp":1742396940000,"open":24.358,"high":24.363,"low":24.343,"close":24.353,"volume":0.2639999985694885},{"timestamp":1742397000000,"open":24.348,"high":24.363,"low":24.348,"close":24.363,"volume":0.11999999731779099},{"timestamp":1742397060000,"open":24.358,"high":24.363,"low":24.358,"close":24.358,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":24.363,"high":24.368,"low":24.358,"close":24.363,"volume":0.2280000001192093},{"timestamp":1742397180000,"open":24.358,"high":24.368,"low":24.358,"close":24.368,"volume":0.035999998450279236},{"timestamp":1742397240000,"open":24.363,"high":24.388,"low":24.363,"close":24.383,"volume":0.1679999977350235},{"timestamp":1742397360000,"open":24.388,"high":24.388,"low":24.383,"close":24.388,"volume":0.05999999865889549},{"timestamp":1742397420000,"open":24.383,"high":24.383,"low":24.373,"close":24.378,"volume":0.19200000166893005},{"timestamp":1742397480000,"open":24.363,"high":24.373,"low":24.353,"close":24.363,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":24.358,"high":24.363,"low":24.353,"close":24.363,"volume":0.13199999928474426},{"timestamp":1742397660000,"open":24.358,"high":24.378,"low":24.358,"close":24.373,"volume":0.15600000321865082},{"timestamp":1742397720000,"open":24.378,"high":24.378,"low":24.368,"close":24.378,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":24.373,"high":24.378,"low":24.368,"close":24.373,"volume":0.18000000715255737},{"timestamp":1742397840000,"open":24.368,"high":24.373,"low":24.363,"close":24.373,"volume":0.20399999618530273},{"timestamp":1742397900000,"open":24.373,"high":24.373,"low":24.368,"close":24.373,"volume":0.05999999865889549},{"timestamp":1742397960000,"open":24.368,"high":24.373,"low":24.368,"close":24.368,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":24.373,"high":24.373,"low":24.368,"close":24.368,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":24.373,"high":24.373,"low":24.368,"close":24.368,"volume":0.09600000083446503},{"timestamp":1742398140000,"open":24.373,"high":24.373,"low":24.368,"close":24.373,"volume":0.08399999886751175},{"timestamp":1742398200000,"open":24.368,"high":24.368,"low":24.368,"close":24.368,"volume":0.024000000208616257},{"timestamp":1742398260000,"open":24.373,"high":24.373,"low":24.368,"close":24.373,"volume":0.1080000028014183},{"timestamp":1742398320000,"open":24.368,"high":24.383,"low":24.368,"close":24.378,"volume":0.1679999977350235},{"timestamp":1742398380000,"open":24.383,"high":24.403,"low":24.378,"close":24.403,"volume":0.15600000321865082},{"timestamp":1742398440000,"open":24.398,"high":24.398,"low":24.393,"close":24.398,"volume":0.035999998450279236},{"timestamp":1742398500000,"open":24.403,"high":24.403,"low":24.398,"close":24.398,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":24.403,"high":24.403,"low":24.398,"close":24.398,"volume":0.07199999690055847},{"timestamp":1742398620000,"open":24.398,"high":24.408,"low":24.398,"close":24.403,"volume":0.13199999928474426},{"timestamp":1742398680000,"open":24.408,"high":24.418,"low":24.408,"close":24.418,"volume":0.1080000028014183},{"timestamp":1742398740000,"open":24.413,"high":24.428,"low":24.413,"close":24.428,"volume":0.08399999886751175},{"timestamp":1742398800000,"open":24.423,"high":24.428,"low":24.423,"close":24.428,"volume":0.024000000208616257},{"timestamp":1742398860000,"open":24.423,"high":24.428,"low":24.423,"close":24.423,"volume":0.05999999865889549},{"timestamp":1742398920000,"open":24.428,"high":24.438,"low":24.423,"close":24.438,"volume":0.1679999977350235},{"timestamp":1742398980000,"open":24.433,"high":24.438,"low":24.433,"close":24.438,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":24.433,"high":24.438,"low":24.433,"close":24.433,"volume":0.04800000041723251},{"timestamp":1742399100000,"open":24.438,"high":24.438,"low":24.433,"close":24.438,"volume":0.09600000083446503},{"timestamp":1742399220000,"open":24.433,"high":24.448,"low":24.433,"close":24.443,"volume":0.2280000001192093},{"timestamp":1742399280000,"open":24.448,"high":24.458,"low":24.443,"close":24.458,"volume":0.1080000028014183},{"timestamp":1742399340000,"open":24.453,"high":24.453,"low":24.453,"close":24.453,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":24.458,"high":24.468,"low":24.453,"close":24.468,"volume":0.13199999928474426},{"timestamp":1742399460000,"open":24.463,"high":24.468,"low":24.463,"close":24.468,"volume":0.09600000083446503},{"timestamp":1742399520000,"open":24.463,"high":24.498,"low":24.463,"close":24.498,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":24.493,"high":24.498,"low":24.493,"close":24.493,"volume":0.1679999977350235},{"timestamp":1742399640000,"open":24.498,"high":24.508,"low":24.493,"close":24.498,"volume":0.14399999380111694},{"timestamp":1742399700000,"open":24.503,"high":24.503,"low":24.498,"close":24.503,"volume":0.13199999928474426},{"timestamp":1742399760000,"open":24.498,"high":24.503,"low":24.498,"close":24.503,"volume":0.024000000208616257},{"timestamp":1742399880000,"open":24.498,"high":24.503,"low":24.498,"close":24.503,"volume":0.04800000041723251},{"timestamp":1742399940000,"open":24.498,"high":24.503,"low":24.498,"close":24.503,"volume":0.024000000208616257},{"timestamp":1742400000000,"open":24.498,"high":24.503,"low":24.483,"close":24.488,"volume":0.31200000643730164},{"timestamp":1742400060000,"open":24.483,"high":24.483,"low":24.473,"close":24.473,"volume":0.13199999928474426},{"timestamp":1742400120000,"open":24.478,"high":24.488,"low":24.478,"close":24.483,"volume":0.08399999886751175},{"timestamp":1742400240000,"open":24.493,"high":24.498,"low":24.478,"close":24.488,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":24.493,"high":24.498,"low":24.488,"close":24.493,"volume":0.05999999865889549},{"timestamp":1742400360000,"open":24.488,"high":24.503,"low":24.488,"close":24.498,"volume":0.05999999865889549},{"timestamp":1742400420000,"open":24.498,"high":24.498,"low":24.488,"close":24.488,"volume":0.08399999886751175},{"timestamp":1742400480000,"open":24.498,"high":24.498,"low":24.488,"close":24.493,"volume":0.05999999865889549},{"timestamp":1742400540000,"open":24.493,"high":24.493,"low":24.488,"close":24.493,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":24.488,"high":24.513,"low":24.488,"close":24.508,"volume":0.2160000056028366},{"timestamp":1742400660000,"open":24.503,"high":24.503,"low":24.493,"close":24.493,"volume":0.05999999865889549},{"timestamp":1742400720000,"open":24.488,"high":24.498,"low":24.463,"close":24.488,"volume":0.30000001192092896},{"timestamp":1742400780000,"open":24.493,"high":24.493,"low":24.478,"close":24.488,"volume":0.25200000405311584},{"timestamp":1742400840000,"open":24.483,"high":24.483,"low":24.483,"close":24.483,"volume":0.012000000104308128},{"timestamp":1742400900000,"open":24.488,"high":24.488,"low":24.473,"close":24.478,"volume":0.09600000083446503},{"timestamp":1742400960000,"open":24.483,"high":24.493,"low":24.468,"close":24.483,"volume":0.13199999928474426},{"timestamp":1742401080000,"open":24.488,"high":24.498,"low":24.488,"close":24.493,"volume":0.1080000028014183},{"timestamp":1742401200000,"open":24.493,"high":24.503,"low":24.488,"close":24.503,"volume":0.18000000715255737},{"timestamp":1742401380000,"open":24.498,"high":24.503,"low":24.498,"close":24.503,"volume":0.08399999886751175},{"timestamp":1742401440000,"open":24.498,"high":24.508,"low":24.498,"close":24.508,"volume":0.1080000028014183},{"timestamp":1742401500000,"open":24.503,"high":24.508,"low":24.503,"close":24.503,"volume":0.04800000041723251},{"timestamp":1742401560000,"open":24.508,"high":24.508,"low":24.493,"close":24.498,"volume":0.08399999886751175},{"timestamp":1742401620000,"open":24.493,"high":24.498,"low":24.488,"close":24.488,"volume":0.15600000321865082},{"timestamp":1742401680000,"open":24.493,"high":24.503,"low":24.488,"close":24.503,"volume":0.18000000715255737},{"timestamp":1742401740000,"open":24.498,"high":24.513,"low":24.493,"close":24.508,"volume":0.25200000405311584}]