[{"timestamp":1742342400000,"open":22321.4,"high":22331,"low":22273.9,"close":22273.9,"volume":0.0430000014603138},{"timestamp":1742342460000,"open":22234,"high":22345.9,"low":22234,"close":22334,"volume":0.02250000089406967},{"timestamp":1742342520000,"open":22334,"high":22380.5,"low":22333.9,"close":22360.4,"volume":0.05000000074505806},{"timestamp":1742342580000,"open":22365,"high":22375,"low":22309,"close":22309,"volume":0.019999999552965164},{"timestamp":1742342640000,"open":22309,"high":22334,"low":22304,"close":22334,"volume":0.008999999612569809},{"timestamp":1742342700000,"open":22339,"high":22356.5,"low":22334,"close":22334,"volume":0.004000000189989805},{"timestamp":1742342760000,"open":22323.9,"high":22360.5,"low":22313.9,"close":22360.5,"volume":0.041999999433755875},{"timestamp":1742342820000,"open":22365.5,"high":22366,"low":22318.9,"close":22329,"volume":0.0689999982714653},{"timestamp":1742342880000,"open":22329,"high":22351.5,"low":22313.9,"close":22351.5,"volume":0.04899999871850014},{"timestamp":1742342940000,"open":22351.4,"high":22365,"low":22333.9,"close":22365,"volume":0.04450000077486038},{"timestamp":1742343000000,"open":22365,"high":22405,"low":22365,"close":22400,"volume":0.01899999938905239},{"timestamp":1742343060000,"open":22400,"high":22402,"low":22363.9,"close":22379,"volume":0.03700000047683716},{"timestamp":1742343120000,"open":22379,"high":22415.5,"low":22378.9,"close":22384,"volume":0.02800000086426735},{"timestamp":1742343180000,"open":22384,"high":22421.4,"low":22383.9,"close":22410,"volume":0.019999999552965164},{"timestamp":1742343240000,"open":22410,"high":22415.5,"low":22379,"close":22400.5,"volume":0.057999998331069946},{"timestamp":1742343300000,"open":22379,"high":22395.4,"low":22364,"close":22390,"volume":0.01899999938905239},{"timestamp":1742343360000,"open":22369,"high":22409.5,"low":22358.9,"close":22375,"volume":0.0689999982714653},{"timestamp":1742343420000,"open":22375,"high":22409.5,"low":22358.9,"close":22409.5,"volume":0.050999999046325684},{"timestamp":1742343480000,"open":22407.9,"high":22415.5,"low":22384.5,"close":22415.5,"volume":0.041999999433755875},{"timestamp":1742343540000,"open":22426.4,"high":22434.9,"low":22394.4,"close":22395.5,"volume":0.045499999076128006},{"timestamp":1742343600000,"open":22378.9,"high":22425,"low":22378.9,"close":22420.5,"volume":0.061000000685453415},{"timestamp":1742343660000,"open":22425,"high":22445,"low":22408.9,"close":22429.5,"volume":0.050999999046325684},{"timestamp":1742343720000,"open":22430.5,"high":22470,"low":22424.4,"close":22465.4,"volume":0.03799999877810478},{"timestamp":1742343780000,"open":22469.5,"high":22481,"low":22465.5,"close":22474.5,"volume":0.03999999910593033},{"timestamp":1742343840000,"open":22469.4,"high":22471,"low":22434,"close":22460,"volume":0.06849999725818634},{"timestamp":1742343900000,"open":22459.9,"high":22464.5,"low":22428.9,"close":22434,"volume":0.03099999949336052},{"timestamp":1742343960000,"open":22434,"high":22461,"low":22429,"close":22429,"volume":0.03799999877810478},{"timestamp":1742344020000,"open":22429,"high":22455.5,"low":22428.9,"close":22445,"volume":0.03799999877810478},{"timestamp":1742344080000,"open":22434.5,"high":22440.5,"low":22413.9,"close":22414,"volume":0.04749999940395355},{"timestamp":1742344140000,"open":22408.9,"high":22435.5,"low":22403.9,"close":22420,"volume":0.054999999701976776},{"timestamp":1742344200000,"open":22419.5,"high":22434.4,"low":22409,"close":22414.5,"volume":0.0430000014603138},{"timestamp":1742344260000,"open":22425,"high":22459.5,"low":22415.9,"close":22459.5,"volume":0.04399999976158142},{"timestamp":1742344320000,"open":22435,"high":22459.5,"low":22434.9,"close":22449.5,"volume":0.035999998450279236},{"timestamp":1742344380000,"open":22449.4,"high":22451,"low":22429,"close":22429,"volume":0.029999999329447746},{"timestamp":1742344440000,"open":22428.9,"high":22479.5,"low":22428.9,"close":22465,"volume":0.0560000017285347},{"timestamp":1742344500000,"open":22470,"high":22491.5,"low":22443.9,"close":22479.5,"volume":0.04349999874830246},{"timestamp":1742344560000,"open":22479.5,"high":22526.5,"low":22479.4,"close":22526.5,"volume":0.06700000166893005},{"timestamp":1742344620000,"open":22546.4,"high":22590.5,"low":22489,"close":22489,"volume":0.023000000044703484},{"timestamp":1742344680000,"open":22489,"high":22580,"low":22488.9,"close":22554,"volume":0.029500000178813934},{"timestamp":1742344740000,"open":22569.5,"high":22571,"low":22529,"close":22529,"volume":0.008999999612569809},{"timestamp":1742344800000,"open":22528.9,"high":22540.5,"low":22488.9,"close":22519,"volume":0.0560000017285347},{"timestamp":1742344860000,"open":22520,"high":22544.5,"low":22509.5,"close":22544.5,"volume":0.04399999976158142},{"timestamp":1742344920000,"open":22529,"high":22580.5,"low":22524.9,"close":22534,"volume":0.05700000002980232},{"timestamp":1742344980000,"open":22533.9,"high":22589.4,"low":22533.9,"close":22585.5,"volume":0.039000000804662704},{"timestamp":1742345040000,"open":22589.4,"high":22619.5,"low":22559,"close":22619.5,"volume":0.04699999839067459},{"timestamp":1742345100000,"open":22620.5,"high":22622,"low":22588.9,"close":22610,"volume":0.04699999839067459},{"timestamp":1742345160000,"open":22609.5,"high":22619.4,"low":22588.9,"close":22588.9,"volume":0.017999999225139618},{"timestamp":1742345220000,"open":22589,"high":22630,"low":22574,"close":22615,"volume":0.054999999701976776},{"timestamp":1742345280000,"open":22615,"high":22619.5,"low":22568.9,"close":22584.5,"volume":0.04600000008940697},{"timestamp":1742345340000,"open":22569,"high":22589.5,"low":22554.5,"close":22560.5,"volume":0.028999999165534973},{"timestamp":1742345400000,"open":22538.9,"high":22564.5,"low":22538.9,"close":22538.9,"volume":0.04749999940395355},{"timestamp":1742345460000,"open":22539,"high":22579.5,"low":22538.9,"close":22570,"volume":0.026000000536441803},{"timestamp":1742345520000,"open":22569.9,"high":22620,"low":22569.9,"close":22606,"volume":0.05299999937415123},{"timestamp":1742345580000,"open":22604.5,"high":22627,"low":22594,"close":22609.5,"volume":0.019999999552965164},{"timestamp":1742345640000,"open":22605,"high":22625,"low":22589,"close":22604,"volume":0.04399999976158142},{"timestamp":1742345700000,"open":22604,"high":22630,"low":22589,"close":22610,"volume":0.04100000113248825},{"timestamp":1742345760000,"open":22615.4,"high":22640.5,"low":22614,"close":22637,"volume":0.032999999821186066},{"timestamp":1742345820000,"open":22636,"high":22636,"low":22608.9,"close":22615.4,"volume":0.06700000166893005},{"timestamp":1742345880000,"open":22629.5,"high":22635.5,"low":22608.9,"close":22631,"volume":0.052000001072883606},{"timestamp":1742345940000,"open":22631,"high":22661.5,"low":22619.4,"close":22629.4,"volume":0.05400000140070915},{"timestamp":1742346000000,"open":22630.5,"high":22654.5,"low":22619,"close":22624,"volume":0.06199999898672104},{"timestamp":1742346060000,"open":22624,"high":22634.5,"low":22584,"close":22584,"volume":0.029999999329447746},{"timestamp":1742346120000,"open":22604.5,"high":22605,"low":22579,"close":22579,"volume":0.03799999877810478},{"timestamp":1742346180000,"open":22573.9,"high":22600,"low":22573.9,"close":22574,"volume":0.057999998331069946},{"timestamp":1742346240000,"open":22574,"high":22590.5,"low":22560,"close":22589.4,"volume":0.0560000017285347},{"timestamp":1742346300000,"open":22590,"high":22590,"low":22568.9,"close":22569,"volume":0.01600000075995922},{"timestamp":1742346360000,"open":22564,"high":22579.5,"low":22559.5,"close":22560,"volume":0.04899999871850014},{"timestamp":1742346420000,"open":22574.5,"high":22584.5,"low":22543.9,"close":22544,"volume":0.029999999329447746},{"timestamp":1742346480000,"open":22544,"high":22559.5,"low":22523.9,"close":22532,"volume":0.0666700005531311},{"timestamp":1742346540000,"open":22534.5,"high":22549.9,"low":22508.9,"close":22530,"volume":0.0689999982714653},{"timestamp":1742346600000,"open":22530,"high":22534.4,"low":22508.9,"close":22530.5,"volume":0.04749999940395355},{"timestamp":1742346660000,"open":22529.5,"high":22540.5,"low":22529.5,"close":22535,"volume":0.009999999776482582},{"timestamp":1742346720000,"open":22534.5,"high":22550,"low":22518.9,"close":22544.9,"volume":0.05000000074505806},{"timestamp":1742346780000,"open":22545,"high":22570.5,"low":22529,"close":22534,"volume":0.041999999433755875},{"timestamp":1742346840000,"open":22534,"high":22581,"low":22534,"close":22580,"volume":0.019999999552965164},{"timestamp":1742346900000,"open":22579.4,"high":22581.5,"low":22558.9,"close":22569.9,"volume":0.026000000536441803},{"timestamp":1742346960000,"open":22581,"high":22590.5,"low":22559,"close":22559,"volume":0.02800000086426735},{"timestamp":1742347020000,"open":22559,"high":22599.5,"low":22558.9,"close":22590.9,"volume":0.05999999865889549},{"timestamp":1742347080000,"open":22594.5,"high":22596.5,"low":22573.9,"close":22585,"volume":0.052000001072883606},{"timestamp":1742347140000,"open":22586,"high":22586,"low":22548.9,"close":22555.9,"volume":0.02800000086426735},{"timestamp":1742347200000,"open":22556,"high":22561.5,"low":22555,"close":22560,"volume":0.03999999910593033},{"timestamp":1742347260000,"open":22559.5,"high":22565,"low":22555,"close":22560.5,"volume":0.014000000432133675},{"timestamp":1742347320000,"open":22585.5,"high":22595.5,"low":22563.9,"close":22591,"volume":0.028999999165534973},{"timestamp":1742347380000,"open":22589.5,"high":22614.4,"low":22563.9,"close":22589,"volume":0.02800000086426735},{"timestamp":1742347440000,"open":22588.9,"high":22609.5,"low":22578.9,"close":22583.9,"volume":0.05700000002980232},{"timestamp":1742347500000,"open":22605,"high":22615,"low":22578.9,"close":22584,"volume":0.0560000017285347},{"timestamp":1742347560000,"open":22605.4,"high":22610,"low":22588.9,"close":22589,"volume":0.041999999433755875},{"timestamp":1742347620000,"open":22589,"high":22594.5,"low":22588.9,"close":22591.9,"volume":0.03200000151991844},{"timestamp":1742347680000,"open":22592,"high":22601,"low":22578.9,"close":22594.5,"volume":0.0430000014603138},{"timestamp":1742347740000,"open":22569,"high":22609.5,"low":22559,"close":22574,"volume":0.061000000685453415},{"timestamp":1742347800000,"open":22574,"high":22601,"low":22549,"close":22579.9,"volume":0.05350000038743019},{"timestamp":1742347860000,"open":22580,"high":22580.5,"low":22548.9,"close":22575,"volume":0.06449999660253525},{"timestamp":1742347920000,"open":22579.5,"high":22580.5,"low":22553.9,"close":22579.5,"volume":0.032999999821186066},{"timestamp":1742347980000,"open":22558.9,"high":22601,"low":22553.9,"close":22559,"volume":0.05400000140070915},{"timestamp":1742348040000,"open":22599.5,"high":22608.5,"low":22558.9,"close":22604.5,"volume":0.06350000202655792},{"timestamp":1742348100000,"open":22583.9,"high":22620.4,"low":22583.9,"close":22619.4,"volume":0.03449999913573265},{"timestamp":1742348160000,"open":22620.5,"high":22644.5,"low":22599,"close":22626,"volume":0.05350000038743019},{"timestamp":1742348220000,"open":22639.4,"high":22645,"low":22614,"close":22614,"volume":0.05900000035762787},{"timestamp":1742348280000,"open":22636.5,"high":22639.5,"low":22613.9,"close":22635,"volume":0.02500000037252903},{"timestamp":1742348340000,"open":22635,"high":22656,"low":22634,"close":22651,"volume":0.017999999225139618},{"timestamp":1742348400000,"open":22651.5,"high":22654.5,"low":22628.9,"close":22629,"volume":0.04500000178813934},{"timestamp":1742348460000,"open":22629,"high":22650.9,"low":22614,"close":22614,"volume":0.04600000008940697},{"timestamp":1742348520000,"open":22635,"high":22649.5,"low":22614,"close":22644.5,"volume":0.052000001072883606},{"timestamp":1742348580000,"open":22623.9,"high":22652.5,"low":22623.9,"close":22629,"volume":0.0560000017285347},{"timestamp":1742348640000,"open":22629,"high":22656,"low":22624,"close":22656,"volume":0.05400000140070915},{"timestamp":1742348700000,"open":22650,"high":22654.5,"low":22628.9,"close":22646.5,"volume":0.05900000035762787},{"timestamp":1742348760000,"open":22646.5,"high":22646.5,"low":22613.9,"close":22613.9,"volume":0.06199999898672104},{"timestamp":1742348820000,"open":22636,"high":22645,"low":22614,"close":22614,"volume":0.04749999940395355},{"timestamp":1742348880000,"open":22613.9,"high":22635,"low":22603.9,"close":22620,"volume":0.04100000113248825},{"timestamp":1742348940000,"open":22620,"high":22620,"low":22579,"close":22600,"volume":0.05299999937415123},{"timestamp":1742349000000,"open":22600,"high":22610.5,"low":22574.9,"close":22575,"volume":0.0560000017285347},{"timestamp":1742349060000,"open":22579.4,"high":22594.5,"low":22563.9,"close":22569,"volume":0.03400000184774399},{"timestamp":1742349120000,"open":22569,"high":22581,"low":22558.9,"close":22559,"volume":0.04500000178813934},{"timestamp":1742349180000,"open":22554,"high":22582,"low":22553.9,"close":22558.9,"volume":0.052000001072883606},{"timestamp":1742349240000,"open":22559,"high":22580.5,"low":22558.9,"close":22559,"volume":0.024000000208616257},{"timestamp":1742349300000,"open":22559,"high":22587,"low":22553.9,"close":22577,"volume":0.04600000008940697},{"timestamp":1742349360000,"open":22577,"high":22580,"low":22553.9,"close":22559,"volume":0.032999999821186066},{"timestamp":1742349420000,"open":22558.9,"high":22584.5,"low":22558.9,"close":22580,"volume":0.04899999871850014},{"timestamp":1742349480000,"open":22586.5,"high":22594.5,"low":22558.9,"close":22575.5,"volume":0.04800000041723251},{"timestamp":1742349540000,"open":22579.4,"high":22579.5,"low":22553.9,"close":22559,"volume":0.014000000432133675},{"timestamp":1742349600000,"open":22559,"high":22591.5,"low":22558.9,"close":22568.9,"volume":0.05700000002980232},{"timestamp":1742349660000,"open":22590.5,"high":22594.5,"low":22568.9,"close":22574,"volume":0.04600000008940697},{"timestamp":1742349720000,"open":22573.9,"high":22607,"low":22573.9,"close":22606.4,"volume":0.04399999976158142},{"timestamp":1742349780000,"open":22609.5,"high":22621,"low":22588.9,"close":22593.9,"volume":0.048500001430511475},{"timestamp":1742349840000,"open":22610.5,"high":22621.5,"low":22584,"close":22616.9,"volume":0.0560000017285347},{"timestamp":1742349900000,"open":22620.5,"high":22631,"low":22598.9,"close":22631,"volume":0.04500000178813934},{"timestamp":1742349960000,"open":22631,"high":22635.5,"low":22613.9,"close":22619.9,"volume":0.032999999821186066},{"timestamp":1742350020000,"open":22599,"high":22626.5,"low":22599,"close":22626,"volume":0.028999999165534973},{"timestamp":1742350080000,"open":22625,"high":22626.5,"low":22599,"close":22611,"volume":0.052000001072883606},{"timestamp":1742350140000,"open":22611,"high":22616.5,"low":22588.9,"close":22589,"volume":0.050999999046325684},{"timestamp":1742350200000,"open":22588.9,"high":22611.9,"low":22579,"close":22591.4,"volume":0.05700000002980232},{"timestamp":1742350260000,"open":22590.9,"high":22600,"low":22575,"close":22600,"volume":0.03799999877810478},{"timestamp":1742350320000,"open":22596.5,"high":22612,"low":22573.9,"close":22610.5,"volume":0.04149999842047691},{"timestamp":1742350380000,"open":22610,"high":22610,"low":22609.9,"close":22610,"volume":0.010999999940395355},{"timestamp":1742350440000,"open":22610,"high":22620.5,"low":22589,"close":22616,"volume":0.03700000047683716},{"timestamp":1742350500000,"open":22616,"high":22616.5,"low":22588.9,"close":22589,"volume":0.04699999839067459},{"timestamp":1742350560000,"open":22589,"high":22614.4,"low":22588.9,"close":22605,"volume":0.052000001072883606},{"timestamp":1742350620000,"open":22605.5,"high":22606,"low":22583.9,"close":22605.9,"volume":0.03400000184774399},{"timestamp":1742350680000,"open":22606,"high":22615.9,"low":22589,"close":22610.5,"volume":0.041999999433755875},{"timestamp":1742350740000,"open":22610.5,"high":22612,"low":22588.9,"close":22609.9,"volume":0.054999999701976776},{"timestamp":1742350800000,"open":22611,"high":22616.5,"low":22609.5,"close":22610.9,"volume":0.0430000014603138},{"timestamp":1742350860000,"open":22610.9,"high":22617,"low":22593.9,"close":22612,"volume":0.032999999821186066},{"timestamp":1742350920000,"open":22610.5,"high":22611.5,"low":22574,"close":22574,"volume":0.032999999821186066},{"timestamp":1742350980000,"open":22595,"high":22595,"low":22569,"close":22591.5,"volume":0.04699999839067459},{"timestamp":1742351040000,"open":22595.5,"high":22597.4,"low":22565,"close":22574.5,"volume":0.03799999877810478},{"timestamp":1742351100000,"open":22575,"high":22586.5,"low":22564.9,"close":22577,"volume":0.04699999839067459},{"timestamp":1742351160000,"open":22576,"high":22581.5,"low":22559,"close":22576.5,"volume":0.04650000110268593},{"timestamp":1742351220000,"open":22570,"high":22575.5,"low":22548.9,"close":22574.9,"volume":0.051500000059604645},{"timestamp":1742351280000,"open":22575,"high":22596.5,"low":22549,"close":22595.5,"volume":0.009999999776482582},{"timestamp":1742351340000,"open":22600,"high":22605.9,"low":22578.9,"close":22600,"volume":0.032999999821186066},{"timestamp":1742355000000,"open":22549,"high":22549,"low":22549,"close":22549,"volume":0.0010000000474974513},{"timestamp":1742355060000,"open":22525,"high":22525,"low":22503.9,"close":22503.9,"volume":0.003000000026077032},{"timestamp":1742355120000,"open":22504,"high":22545,"low":22503.9,"close":22509,"volume":0.03799999877810478},{"timestamp":1742355180000,"open":22545,"high":22555.5,"low":22509,"close":22555,"volume":0.02199999988079071},{"timestamp":1742355240000,"open":22561.5,"high":22565,"low":22523.9,"close":22524,"volume":0.01899999938905239},{"timestamp":1742355300000,"open":22525.5,"high":22525.5,"low":22504,"close":22504,"volume":0.012000000104308128},{"timestamp":1742355360000,"open":22504,"high":22529.9,"low":22498.9,"close":22504,"volume":0.020999999716877937},{"timestamp":1742355420000,"open":22531.4,"high":22546,"low":22504,"close":22534,"volume":0.020500000566244125},{"timestamp":1742355480000,"open":22534,"high":22550.9,"low":22518.9,"close":22545,"volume":0.024000000208616257},{"timestamp":1742355540000,"open":22545.5,"high":22546.9,"low":22519,"close":22535.5,"volume":0.014999999664723873},{"timestamp":1742355600000,"open":22535.5,"high":22551.5,"low":22518.9,"close":22550,"volume":0.026000000536441803},{"timestamp":1742355660000,"open":22528.9,"high":22556.5,"low":22528.9,"close":22534,"volume":0.02800000086426735},{"timestamp":1742355720000,"open":22533.9,"high":22555.5,"low":22528.9,"close":22529,"volume":0.009999999776482582},{"timestamp":1742355780000,"open":22529,"high":22529,"low":22529,"close":22529,"volume":0.0010000000474974513},{"timestamp":1742355840000,"open":22551.5,"high":22551.5,"low":22529,"close":22529,"volume":0.006000000052154064},{"timestamp":1742355900000,"open":22529,"high":22546.5,"low":22499,"close":22499,"volume":0.03099999949336052},{"timestamp":1742355960000,"open":22494,"high":22516.5,"low":22483.9,"close":22484,"volume":0.04100000113248825},{"timestamp":1742356020000,"open":22483.9,"high":22501.5,"low":22483.9,"close":22484,"volume":0.03700000047683716},{"timestamp":1742356080000,"open":22489.9,"high":22496.5,"low":22473.9,"close":22474,"volume":0.039000000804662704},{"timestamp":1742356140000,"open":22474,"high":22495.5,"low":22468.9,"close":22485.9,"volume":0.050999999046325684},{"timestamp":1742356200000,"open":22486,"high":22486,"low":22468.9,"close":22468.9,"volume":0.023000000044703484},{"timestamp":1742356260000,"open":22469,"high":22481.5,"low":22468.9,"close":22469,"volume":0.041999999433755875},{"timestamp":1742356320000,"open":22469,"high":22487.4,"low":22468.9,"close":22469,"volume":0.00800000037997961},{"timestamp":1742356380000,"open":22483.9,"high":22512.5,"low":22478.9,"close":22483.9,"volume":0.023000000044703484},{"timestamp":1742356440000,"open":22505,"high":22512.4,"low":22484,"close":22488.9,"volume":0.027000000700354576},{"timestamp":1742356500000,"open":22489,"high":22514.5,"low":22489,"close":22506.5,"volume":0.03999999910593033},{"timestamp":1742356560000,"open":22506.5,"high":22506.5,"low":22458.9,"close":22470,"volume":0.04399999976158142},{"timestamp":1742356620000,"open":22470,"high":22480.9,"low":22454,"close":22454,"volume":0.017669999971985817},{"timestamp":1742356680000,"open":22481,"high":22492,"low":22480.4,"close":22480.5,"volume":0.023000000044703484},{"timestamp":1742356740000,"open":22494.5,"high":22496.5,"low":22480.4,"close":22490,"volume":0.035999998450279236},{"timestamp":1742356800000,"open":22490,"high":22496,"low":22469,"close":22495.9,"volume":0.0430000014603138},{"timestamp":1742356860000,"open":22474,"high":22500,"low":22473.9,"close":22479,"volume":0.019999999552965164},{"timestamp":1742356920000,"open":22479,"high":22486.5,"low":22478.9,"close":22486.5,"volume":0.020999999716877937},{"timestamp":1742356980000,"open":22479,"high":22479,"low":22478.9,"close":22479,"volume":0.00800000037997961},{"timestamp":1742357040000,"open":22485,"high":22486,"low":22469.4,"close":22470,"volume":0.017500000074505806},{"timestamp":1742357100000,"open":22465,"high":22471.5,"low":22443.9,"close":22465,"volume":0.03999999910593033},{"timestamp":1742357160000,"open":22465,"high":22469.5,"low":22439,"close":22469.5,"volume":0.04600000008940697},{"timestamp":1742357220000,"open":22466.5,"high":22466.5,"low":22433.9,"close":22434,"volume":0.04699999839067459},{"timestamp":1742357280000,"open":22434,"high":22455.5,"low":22419,"close":22425,"volume":0.0494999997317791},{"timestamp":1742357340000,"open":22426.4,"high":22428,"low":22398.9,"close":22427,"volume":0.04699999839067459},{"timestamp":1742357400000,"open":22426.9,"high":22426.9,"low":22399,"close":22399,"volume":0.017999999225139618},{"timestamp":1742357460000,"open":22399,"high":22429.5,"low":22399,"close":22409,"volume":0.009999999776482582},{"timestamp":1742357520000,"open":22409,"high":22435.5,"low":22403.9,"close":22409,"volume":0.05400000140070915},{"timestamp":1742357580000,"open":22424.9,"high":22424.9,"low":22388.9,"close":22389,"volume":0.04050000011920929},{"timestamp":1742357640000,"open":22410.9,"high":22410.9,"low":22369,"close":22392.5,"volume":0.05400000140070915},{"timestamp":1742357700000,"open":22374,"high":22392,"low":22368.9,"close":22372,"volume":0.054999999701976776},{"timestamp":1742357760000,"open":22369.5,"high":22375.5,"low":22338.9,"close":22370,"volume":0.020999999716877937},{"timestamp":1742357820000,"open":22353.9,"high":22384.5,"low":22353.9,"close":22384.5,"volume":0.0364999994635582},{"timestamp":1742357880000,"open":22379.4,"high":22385,"low":22358.9,"close":22380,"volume":0.05299999937415123},{"timestamp":1742357940000,"open":22384.4,"high":22384.5,"low":22359,"close":22380.5,"volume":0.050999999046325684},{"timestamp":1742358000000,"open":22380.5,"high":22384.5,"low":22348.9,"close":22384.5,"volume":0.04699999839067459},{"timestamp":1742358060000,"open":22385.5,"high":22410.5,"low":22369,"close":22407,"volume":0.06599999964237213},{"timestamp":1742358120000,"open":22406,"high":22415,"low":22384,"close":22414.5,"volume":0.03700000047683716},{"timestamp":1742358180000,"open":22410,"high":22421,"low":22393.9,"close":22398.9,"volume":0.061000000685453415},{"timestamp":1742358240000,"open":22399,"high":22422.5,"low":22399,"close":22422,"volume":0.017999999225139618},{"timestamp":1742358300000,"open":22421.4,"high":22440,"low":22408.9,"close":22440,"volume":0.06400000303983688},{"timestamp":1742358360000,"open":22440.9,"high":22446.5,"low":22409,"close":22445,"volume":0.04699999839067459},{"timestamp":1742358420000,"open":22445,"high":22445,"low":22414,"close":22414,"volume":0.017999999225139618},{"timestamp":1742358480000,"open":22414,"high":22445,"low":22413.9,"close":22419,"volume":0.048500001430511475},{"timestamp":1742358540000,"open":22419,"high":22434.4,"low":22403.9,"close":22424.5,"volume":0.02800000086426735},{"timestamp":1742358600000,"open":22424.5,"high":22430,"low":22419.4,"close":22430,"volume":0.014000000432133675},{"timestamp":1742358660000,"open":22426,"high":22445.5,"low":22408.9,"close":22409,"volume":0.04500000178813934},{"timestamp":1742358720000,"open":22409,"high":22421,"low":22398.9,"close":22399,"volume":0.019999999552965164},{"timestamp":1742358780000,"open":22422,"high":22422.4,"low":22398.9,"close":22399,"volume":0.04500000178813934},{"timestamp":1742358840000,"open":22414.9,"high":22414.9,"low":22398.9,"close":22407,"volume":0.032999999821186066},{"timestamp":1742358900000,"open":22409.5,"high":22419.9,"low":22384,"close":22394,"volume":0.04800000041723251},{"timestamp":1742358960000,"open":22416.4,"high":22421.5,"low":22388.9,"close":22404,"volume":0.05350000038743019},{"timestamp":1742359020000,"open":22404,"high":22431.5,"low":22403.9,"close":22409,"volume":0.03799999877810478},{"timestamp":1742359080000,"open":22408.9,"high":22425.9,"low":22398.9,"close":22425,"volume":0.0430000014603138},{"timestamp":1742359140000,"open":22425,"high":22425.4,"low":22398.9,"close":22424.5,"volume":0.07199999690055847},{"timestamp":1742359200000,"open":22425.5,"high":22425.5,"low":22398.9,"close":22399,"volume":0.057500001043081284},{"timestamp":1742359260000,"open":22398.9,"high":22415.5,"low":22383.9,"close":22415,"volume":0.05000000074505806},{"timestamp":1742359320000,"open":22415.5,"high":22425.5,"low":22394,"close":22421.5,"volume":0.04800000041723251},{"timestamp":1742359380000,"open":22404,"high":22425.4,"low":22398.9,"close":22416,"volume":0.03700000047683716},{"timestamp":1742359440000,"open":22419.5,"high":22420.4,"low":22388.9,"close":22389,"volume":0.052000001072883606},{"timestamp":1742359500000,"open":22389,"high":22419.5,"low":22388.9,"close":22389,"volume":0.039000000804662704},{"timestamp":1742359560000,"open":22409.9,"high":22420.5,"low":22388.9,"close":22398.9,"volume":0.026000000536441803},{"timestamp":1742359620000,"open":22399,"high":22421.5,"low":22398.9,"close":22421.5,"volume":0.04349999874830246},{"timestamp":1742359680000,"open":22421.4,"high":22425.5,"low":22399,"close":22399,"volume":0.026000000536441803},{"timestamp":1742359740000,"open":22399,"high":22425.5,"low":22398.9,"close":22404,"volume":0.03200000151991844},{"timestamp":1742359800000,"open":22403.9,"high":22429.5,"low":22403.9,"close":22426.4,"volume":0.01899999938905239},{"timestamp":1742359860000,"open":22426.5,"high":22430,"low":22403.9,"close":22426.5,"volume":0.039000000804662704},{"timestamp":1742359920000,"open":22426.5,"high":22429.4,"low":22393.9,"close":22415.5,"volume":0.03067000024020672},{"timestamp":1742359980000,"open":22393.9,"high":22417.5,"low":22393.9,"close":22415,"volume":0.0430000014603138},{"timestamp":1742360040000,"open":22414.4,"high":22421.5,"low":22393.9,"close":22394,"volume":0.03799999877810478},{"timestamp":1742360100000,"open":22394,"high":22401.5,"low":22374,"close":22374,"volume":0.03099999949336052},{"timestamp":1742360160000,"open":22395,"high":22395.9,"low":22344,"close":22359.9,"volume":0.06300000101327896},{"timestamp":1742360220000,"open":22360,"high":22366,"low":22359.9,"close":22366,"volume":0.017000000923871994},{"timestamp":1742360280000,"open":22365,"high":22365,"low":22338.9,"close":22356,"volume":0.019999999552965164},{"timestamp":1742360340000,"open":22355.9,"high":22364.5,"low":22355.4,"close":22361.5,"volume":0.028999999165534973},{"timestamp":1742360400000,"open":22365.5,"high":22365.5,"low":22354.4,"close":22361,"volume":0.03200000151991844},{"timestamp":1742360460000,"open":22361,"high":22372,"low":22339,"close":22361,"volume":0.04699999839067459},{"timestamp":1742360520000,"open":22361,"high":22376.5,"low":22344,"close":22354,"volume":0.04399999976158142},{"timestamp":1742360580000,"open":22354,"high":22376,"low":22354,"close":22372,"volume":0.027000000700354576},{"timestamp":1742360640000,"open":22370.5,"high":22372,"low":22348.9,"close":22349,"volume":0.041999999433755875},{"timestamp":1742360700000,"open":22349,"high":22376,"low":22348.9,"close":22354,"volume":0.06300000101327896},{"timestamp":1742360760000,"open":22354,"high":22377.5,"low":22353.9,"close":22377,"volume":0.026000000536441803},{"timestamp":1742360820000,"open":22377,"high":22391,"low":22358.9,"close":22384.9,"volume":0.026329999789595604},{"timestamp":1742360880000,"open":22363.9,"high":22385.5,"low":22344,"close":22369.9,"volume":0.032999999821186066},{"timestamp":1742360940000,"open":22370.5,"high":22375.5,"low":22348.9,"close":22349,"volume":0.05999999865889549},{"timestamp":1742361000000,"open":22349,"high":22355.5,"low":22348.9,"close":22354.5,"volume":0.014000000432133675},{"timestamp":1742361060000,"open":22349,"high":22375.5,"low":22348.9,"close":22374.4,"volume":0.0560000017285347},{"timestamp":1742361120000,"open":22369.9,"high":22376,"low":22354,"close":22374.9,"volume":0.009999999776482582},{"timestamp":1742361180000,"open":22354,"high":22377.5,"low":22353.9,"close":22370.9,"volume":0.04500000178813934},{"timestamp":1742361240000,"open":22374.5,"high":22376,"low":22370,"close":22370.5,"volume":0.05400000140070915},{"timestamp":1742361300000,"open":22370,"high":22386.5,"low":22348.9,"close":22349,"volume":0.03400000184774399},{"timestamp":1742361360000,"open":22370,"high":22371.5,"low":22349,"close":22350.5,"volume":0.028999999165534973},{"timestamp":1742361420000,"open":22350.4,"high":22365,"low":22334,"close":22339,"volume":0.03350000083446503},{"timestamp":1742361480000,"open":22338.9,"high":22380.5,"low":22338.9,"close":22380.5,"volume":0.03449999913573265},{"timestamp":1742361540000,"open":22380,"high":22381,"low":22333.9,"close":22344,"volume":0.050999999046325684},{"timestamp":1742361600000,"open":22367.5,"high":22370.5,"low":22348.9,"close":22349,"volume":0.03500000014901161},{"timestamp":1742361660000,"open":22348.9,"high":22353.5,"low":22329,"close":22329,"volume":0.01600000075995922},{"timestamp":1742361720000,"open":22329,"high":22347,"low":22318.9,"close":22319,"volume":0.054999999701976776},{"timestamp":1742361780000,"open":22319,"high":22337,"low":22313.9,"close":22335,"volume":0.027000000700354576},{"timestamp":1742361840000,"open":22335.5,"high":22341.5,"low":22313.9,"close":22335,"volume":0.04100000113248825},{"timestamp":1742361900000,"open":22335,"high":22336,"low":22313.9,"close":22314,"volume":0.05400000140070915},{"timestamp":1742361960000,"open":22335,"high":22352,"low":22318.9,"close":22319,"volume":0.06549999862909317},{"timestamp":1742362020000,"open":22319,"high":22332,"low":22313.9,"close":22330.5,"volume":0.04899999871850014},{"timestamp":1742362080000,"open":22332.4,"high":22338.4,"low":22313.9,"close":22335.9,"volume":0.04399999976158142},{"timestamp":1742362140000,"open":22334.5,"high":22351.5,"low":22334.5,"close":22335.4,"volume":0.029999999329447746},{"timestamp":1742362200000,"open":22335.5,"high":22346,"low":22335.4,"close":22344.5,"volume":0.06499999761581421},{"timestamp":1742362260000,"open":22340.9,"high":22347.5,"low":22323.9,"close":22324,"volume":0.05400000140070915},{"timestamp":1742362320000,"open":22345.4,"high":22357,"low":22323.9,"close":22355.5,"volume":0.054999999701976776},{"timestamp":1742362380000,"open":22333.9,"high":22364.5,"low":22333.9,"close":22364.5,"volume":0.041999999433755875},{"timestamp":1742362440000,"open":22360,"high":22367.5,"low":22344,"close":22344,"volume":0.04800000041723251},{"timestamp":1742362500000,"open":22344,"high":22370.5,"low":22343.9,"close":22343.9,"volume":0.05700000002980232},{"timestamp":1742362560000,"open":22344,"high":22366.5,"low":22343.9,"close":22360,"volume":0.05700000002980232},{"timestamp":1742362620000,"open":22360.4,"high":22366.5,"low":22338.9,"close":22366,"volume":0.03799999877810478},{"timestamp":1742362680000,"open":22364.4,"high":22367,"low":22339,"close":22365.5,"volume":0.03999999910593033},{"timestamp":1742362740000,"open":22366.5,"high":22371,"low":22362.4,"close":22369.5,"volume":0.032999999821186066},{"timestamp":1742362800000,"open":22362.5,"high":22381,"low":22359.4,"close":22359.4,"volume":0.04450000077486038},{"timestamp":1742362860000,"open":22360.5,"high":22361,"low":22333.9,"close":22360.5,"volume":0.03999999910593033},{"timestamp":1742362920000,"open":22361,"high":22366,"low":22339,"close":22360.9,"volume":0.05299999937415123},{"timestamp":1742362980000,"open":22361,"high":22364.5,"low":22338.9,"close":22339,"volume":0.05299999937415123},{"timestamp":1742363040000,"open":22339,"high":22367,"low":22334,"close":22358.5,"volume":0.05299999937415123},{"timestamp":1742363100000,"open":22365.5,"high":22369.5,"low":22339,"close":22365,"volume":0.04800000041723251},{"timestamp":1742363160000,"open":22366.5,"high":22367,"low":22343.9,"close":22360,"volume":0.04699999839067459},{"timestamp":1742363220000,"open":22338.9,"high":22360.5,"low":22338.9,"close":22347.5,"volume":0.04100000113248825},{"timestamp":1742363280000,"open":22349.5,"high":22352,"low":22328.9,"close":22329,"volume":0.02449999935925007},{"timestamp":1742363340000,"open":22354.5,"high":22355.5,"low":22334.4,"close":22334.4,"volume":0.05900000035762787},{"timestamp":1742363400000,"open":22335,"high":22340,"low":22308.9,"close":22331,"volume":0.03200000151991844},{"timestamp":1742363460000,"open":22331,"high":22336.5,"low":22294,"close":22299,"volume":0.061000000685453415},{"timestamp":1742363520000,"open":22299,"high":22322,"low":22293.9,"close":22320,"volume":0.0560000017285347},{"timestamp":1742363580000,"open":22293.9,"high":22317.5,"low":22293.9,"close":22317.5,"volume":0.04600000008940697},{"timestamp":1742363640000,"open":22294,"high":22317.5,"low":22293.9,"close":22294,"volume":0.029999999329447746},{"timestamp":1742363700000,"open":22293.9,"high":22310.5,"low":22283.9,"close":22289,"volume":0.06199999898672104},{"timestamp":1742363760000,"open":22289,"high":22329.5,"low":22288.9,"close":22326.5,"volume":0.051500000059604645},{"timestamp":1742363820000,"open":22329.5,"high":22336.5,"low":22308.9,"close":22308.9,"volume":0.04899999871850014},{"timestamp":1742363880000,"open":22309,"high":22331.5,"low":22308.9,"close":22326.9,"volume":0.054999999701976776}]