[{"timestamp":1742342400000,"open":21.391,"high":21.393,"low":21.391,"close":21.391,"volume":30.479999542236328},{"timestamp":1742342460000,"open":21.391,"high":21.392,"low":21.39,"close":21.39,"volume":10.15999984741211},{"timestamp":1742342520000,"open":21.389,"high":21.39,"low":21.383,"close":21.384,"volume":18.690000534057617},{"timestamp":1742342580000,"open":21.383,"high":21.384,"low":21.382,"close":21.383,"volume":17.579999923706055},{"timestamp":1742342640000,"open":21.384,"high":21.387,"low":21.383,"close":21.387,"volume":10.989999771118164},{"timestamp":1742342700000,"open":21.388,"high":21.388,"low":21.382,"close":21.385,"volume":23.65999984741211},{"timestamp":1742342760000,"open":21.384,"high":21.388,"low":21.384,"close":21.386,"volume":20.290000915527344},{"timestamp":1742342820000,"open":21.387,"high":21.387,"low":21.385,"close":21.387,"volume":10.15999984741211},{"timestamp":1742342880000,"open":21.386,"high":21.388,"low":21.386,"close":21.386,"volume":8.449999809265137},{"timestamp":1742342940000,"open":21.386,"high":21.389,"low":21.384,"close":21.384,"volume":30.020000457763672},{"timestamp":1742343000000,"open":21.385,"high":21.389,"low":21.383,"close":21.389,"volume":17.75},{"timestamp":1742343060000,"open":21.388,"high":21.388,"low":21.388,"close":21.388,"volume":1.690000057220459},{"timestamp":1742343120000,"open":21.39,"high":21.391,"low":21.386,"close":21.389,"volume":23.260000228881836},{"timestamp":1742343180000,"open":21.39,"high":21.39,"low":21.381,"close":21.382,"volume":25.1200008392334},{"timestamp":1742343240000,"open":21.381,"high":21.382,"low":21.379,"close":21.381,"volume":28.969999313354492},{"timestamp":1742343300000,"open":21.38,"high":21.382,"low":21.379,"close":21.382,"volume":27.549999237060547},{"timestamp":1742343360000,"open":21.381,"high":21.383,"low":21.38,"close":21.38,"volume":23.829999923706055},{"timestamp":1742343420000,"open":21.38,"high":21.381,"low":21.379,"close":21.381,"volume":26.3700008392334},{"timestamp":1742343480000,"open":21.38,"high":21.383,"low":21.378,"close":21.383,"volume":33.9900016784668},{"timestamp":1742343540000,"open":21.382,"high":21.385,"low":21.382,"close":21.384,"volume":17.770000457763672},{"timestamp":1742343600000,"open":21.385,"high":21.386,"low":21.384,"close":21.384,"volume":8.890000343322754},{"timestamp":1742343660000,"open":21.385,"high":21.385,"low":21.381,"close":21.382,"volume":25.799999237060547},{"timestamp":1742343720000,"open":21.382,"high":21.386,"low":21.382,"close":21.385,"volume":20.31999969482422},{"timestamp":1742343780000,"open":21.384,"high":21.384,"low":21.381,"close":21.381,"volume":20.719999313354492},{"timestamp":1742343840000,"open":21.382,"high":21.386,"low":21.382,"close":21.385,"volume":11.84000015258789},{"timestamp":1742343900000,"open":21.387,"high":21.387,"low":21.384,"close":21.387,"volume":28.729999542236328},{"timestamp":1742343960000,"open":21.387,"high":21.387,"low":21.383,"close":21.383,"volume":12},{"timestamp":1742344020000,"open":21.381,"high":21.381,"low":21.375,"close":21.376,"volume":52.4900016784668},{"timestamp":1742344080000,"open":21.376,"high":21.38,"low":21.376,"close":21.38,"volume":11.579999923706055},{"timestamp":1742344140000,"open":21.381,"high":21.383,"low":21.38,"close":21.383,"volume":29.15999984741211},{"timestamp":1742344200000,"open":21.383,"high":21.388,"low":21.383,"close":21.388,"volume":12.260000228881836},{"timestamp":1742344260000,"open":21.387,"high":21.387,"low":21.383,"close":21.383,"volume":16.510000228881836},{"timestamp":1742344320000,"open":21.383,"high":21.384,"low":21.383,"close":21.384,"volume":10.15999984741211},{"timestamp":1742344380000,"open":21.383,"high":21.387,"low":21.383,"close":21.386,"volume":27.899999618530273},{"timestamp":1742344440000,"open":21.384,"high":21.386,"low":21.382,"close":21.384,"volume":30.43000030517578},{"timestamp":1742344500000,"open":21.383,"high":21.386,"low":21.381,"close":21.386,"volume":56.369998931884766},{"timestamp":1742344560000,"open":21.385,"high":21.395,"low":21.384,"close":21.384,"volume":28.760000228881836},{"timestamp":1742344620000,"open":21.385,"high":21.389,"low":21.384,"close":21.386,"volume":34.27000045776367},{"timestamp":1742344680000,"open":21.387,"high":21.387,"low":21.385,"close":21.387,"volume":17.780000686645508},{"timestamp":1742344740000,"open":21.387,"high":21.393,"low":21.386,"close":21.392,"volume":26.670000076293945},{"timestamp":1742344800000,"open":21.392,"high":21.393,"low":21.386,"close":21.387,"volume":21.139999389648438},{"timestamp":1742344860000,"open":21.386,"high":21.387,"low":21.384,"close":21.384,"volume":32.619998931884766},{"timestamp":1742344920000,"open":21.384,"high":21.385,"low":21.384,"close":21.385,"volume":9.300000190734863},{"timestamp":1742344980000,"open":21.384,"high":21.386,"low":21.383,"close":21.385,"volume":47.619998931884766},{"timestamp":1742345040000,"open":21.385,"high":21.388,"low":21.385,"close":21.387,"volume":46.939998626708984},{"timestamp":1742345100000,"open":21.387,"high":21.389,"low":21.386,"close":21.389,"volume":27.040000915527344},{"timestamp":1742345160000,"open":21.388,"high":21.391,"low":21.386,"close":21.391,"volume":18.170000076293945},{"timestamp":1742345220000,"open":21.391,"high":21.396,"low":21.39,"close":21.394,"volume":30.889999389648438},{"timestamp":1742345280000,"open":21.395,"high":21.397,"low":21.395,"close":21.396,"volume":27.469999313354492},{"timestamp":1742345340000,"open":21.395,"high":21.398,"low":21.395,"close":21.397,"volume":27.040000915527344},{"timestamp":1742345400000,"open":21.397,"high":21.399,"low":21.396,"close":21.397,"volume":27.040000915527344},{"timestamp":1742345460000,"open":21.397,"high":21.399,"low":21.397,"close":21.398,"volume":11.829999923706055},{"timestamp":1742345520000,"open":21.399,"high":21.405,"low":21.398,"close":21.403,"volume":71.45999908447266},{"timestamp":1742345580000,"open":21.403,"high":21.404,"low":21.401,"close":21.402,"volume":18.59000015258789},{"timestamp":1742345640000,"open":21.403,"high":21.403,"low":21.392,"close":21.394,"volume":71.05000305175781},{"timestamp":1742345700000,"open":21.396,"high":21.396,"low":21.388,"close":21.388,"volume":68.51000213623047},{"timestamp":1742345760000,"open":21.388,"high":21.39,"low":21.385,"close":21.387,"volume":34.2599983215332},{"timestamp":1742345820000,"open":21.388,"high":21.391,"low":21.387,"close":21.387,"volume":69.33000183105469},{"timestamp":1742345880000,"open":21.387,"high":21.389,"low":21.387,"close":21.387,"volume":30.479999542236328},{"timestamp":1742345940000,"open":21.387,"high":21.39,"low":21.386,"close":21.387,"volume":64.27999877929688},{"timestamp":1742346000000,"open":21.386,"high":21.389,"low":21.385,"close":21.386,"volume":24.530000686645508},{"timestamp":1742346060000,"open":21.385,"high":21.387,"low":21.383,"close":21.384,"volume":32.97999954223633},{"timestamp":1742346120000,"open":21.383,"high":21.384,"low":21.381,"close":21.381,"volume":24.549999237060547},{"timestamp":1742346180000,"open":21.381,"high":21.384,"low":21.381,"close":21.382,"volume":28.360000610351562},{"timestamp":1742346240000,"open":21.383,"high":21.387,"low":21.383,"close":21.385,"volume":21.149999618530273},{"timestamp":1742346300000,"open":21.386,"high":21.387,"low":21.382,"close":21.386,"volume":21.979999542236328},{"timestamp":1742346360000,"open":21.387,"high":21.39,"low":21.387,"close":21.388,"volume":31.290000915527344},{"timestamp":1742346420000,"open":21.389,"high":21.39,"low":21.387,"close":21.388,"volume":21.149999618530273},{"timestamp":1742346480000,"open":21.388,"high":21.388,"low":21.38,"close":21.38,"volume":48.02000045776367},{"timestamp":1742346540000,"open":21.381,"high":21.383,"low":21.38,"close":21.382,"volume":38.630001068115234},{"timestamp":1742346600000,"open":21.381,"high":21.383,"low":21.38,"close":21.383,"volume":24.1299991607666},{"timestamp":1742346660000,"open":21.381,"high":21.383,"low":21.381,"close":21.383,"volume":11.430000305175781},{"timestamp":1742346720000,"open":21.382,"high":21.388,"low":21.38,"close":21.386,"volume":30.479999542236328},{"timestamp":1742346780000,"open":21.387,"high":21.387,"low":21.384,"close":21.385,"volume":23.270000457763672},{"timestamp":1742346840000,"open":21.386,"high":21.386,"low":21.384,"close":21.385,"volume":7.610000133514404},{"timestamp":1742346900000,"open":21.386,"high":21.389,"low":21.386,"close":21.388,"volume":10.15999984741211},{"timestamp":1742346960000,"open":21.387,"high":21.387,"low":21.385,"close":21.386,"volume":23.239999771118164},{"timestamp":1742347020000,"open":21.387,"high":21.388,"low":21.386,"close":21.387,"volume":19.020000457763672},{"timestamp":1742347080000,"open":21.387,"high":21.389,"low":21.387,"close":21.389,"volume":6.340000152587891},{"timestamp":1742347140000,"open":21.388,"high":21.391,"low":21.385,"close":21.385,"volume":30.899999618530273},{"timestamp":1742347200000,"open":21.386,"high":21.387,"low":21.384,"close":21.387,"volume":13.109999656677246},{"timestamp":1742347260000,"open":21.387,"high":21.388,"low":21.387,"close":21.388,"volume":16.510000228881836},{"timestamp":1742347320000,"open":21.388,"high":21.391,"low":21.388,"close":21.388,"volume":13.970000267028809},{"timestamp":1742347380000,"open":21.387,"high":21.392,"low":21.387,"close":21.391,"volume":19.030000686645508},{"timestamp":1742347440000,"open":21.391,"high":21.401,"low":21.39,"close":21.398,"volume":40.56999969482422},{"timestamp":1742347500000,"open":21.398,"high":21.399,"low":21.395,"close":21.395,"volume":12.6899995803833},{"timestamp":1742347560000,"open":21.396,"high":21.398,"low":21.395,"close":21.398,"volume":16.489999771118164},{"timestamp":1742347620000,"open":21.399,"high":21.4,"low":21.399,"close":21.399,"volume":16.510000228881836},{"timestamp":1742347680000,"open":21.399,"high":21.403,"low":21.399,"close":21.403,"volume":16.489999771118164},{"timestamp":1742347740000,"open":21.402,"high":21.402,"low":21.4,"close":21.402,"volume":21.549999237060547},{"timestamp":1742347800000,"open":21.4,"high":21.401,"low":21.398,"close":21.399,"volume":24.1299991607666},{"timestamp":1742347860000,"open":21.4,"high":21.402,"low":21.399,"close":21.402,"volume":16.93000030517578},{"timestamp":1742347920000,"open":21.405,"high":21.411,"low":21.403,"close":21.408,"volume":30.8799991607666},{"timestamp":1742347980000,"open":21.408,"high":21.413,"low":21.408,"close":21.412,"volume":39.34000015258789},{"timestamp":1742348040000,"open":21.413,"high":21.414,"low":21.409,"close":21.41,"volume":21.15999984741211},{"timestamp":1742348100000,"open":21.411,"high":21.413,"low":21.41,"close":21.412,"volume":37.630001068115234},{"timestamp":1742348160000,"open":21.412,"high":21.412,"low":21.408,"close":21.41,"volume":19.469999313354492},{"timestamp":1742348220000,"open":21.408,"high":21.409,"low":21.404,"close":21.405,"volume":33.02000045776367},{"timestamp":1742348280000,"open":21.406,"high":21.411,"low":21.405,"close":21.409,"volume":41.869998931884766},{"timestamp":1742348340000,"open":21.408,"high":21.408,"low":21.406,"close":21.406,"volume":30.420000076293945},{"timestamp":1742348400000,"open":21.406,"high":21.408,"low":21.405,"close":21.408,"volume":21.969999313354492},{"timestamp":1742348460000,"open":21.407,"high":21.41,"low":21.407,"close":21.41,"volume":7.619999885559082},{"timestamp":1742348520000,"open":21.408,"high":21.41,"low":21.408,"close":21.408,"volume":8.890000343322754},{"timestamp":1742348580000,"open":21.406,"high":21.41,"low":21.406,"close":21.41,"volume":10.15999984741211},{"timestamp":1742348640000,"open":21.409,"high":21.412,"low":21.409,"close":21.41,"volume":10.15999984741211},{"timestamp":1742348700000,"open":21.409,"high":21.409,"low":21.402,"close":21.404,"volume":49.369998931884766},{"timestamp":1742348760000,"open":21.403,"high":21.407,"low":21.403,"close":21.403,"volume":23.670000076293945},{"timestamp":1742348820000,"open":21.403,"high":21.403,"low":21.399,"close":21.4,"volume":20.280000686645508},{"timestamp":1742348880000,"open":21.4,"high":21.402,"low":21.398,"close":21.398,"volume":27.040000915527344},{"timestamp":1742348940000,"open":21.399,"high":21.401,"low":21.396,"close":21.396,"volume":28.229999542236328},{"timestamp":1742349000000,"open":21.396,"high":21.398,"low":21.396,"close":21.397,"volume":33.79999923706055},{"timestamp":1742349060000,"open":21.397,"high":21.397,"low":21.395,"close":21.396,"volume":15.210000038146973},{"timestamp":1742349120000,"open":21.394,"high":21.394,"low":21.392,"close":21.393,"volume":49.34000015258789},{"timestamp":1742349180000,"open":21.394,"high":21.396,"low":21.393,"close":21.394,"volume":102.12000274658203},{"timestamp":1742349240000,"open":21.394,"high":21.396,"low":21.393,"close":21.396,"volume":28.329999923706055},{"timestamp":1742349300000,"open":21.394,"high":21.397,"low":21.394,"close":21.397,"volume":50.7599983215332},{"timestamp":1742349360000,"open":21.396,"high":21.397,"low":21.39,"close":21.393,"volume":30.59000015258789},{"timestamp":1742349420000,"open":21.394,"high":21.396,"low":21.392,"close":21.393,"volume":37.209999084472656},{"timestamp":1742349480000,"open":21.395,"high":21.397,"low":21.393,"close":21.393,"volume":27.040000915527344},{"timestamp":1742349540000,"open":21.394,"high":21.396,"low":21.393,"close":21.393,"volume":27.040000915527344},{"timestamp":1742349600000,"open":21.394,"high":21.398,"low":21.392,"close":21.392,"volume":64.22000122070312},{"timestamp":1742349660000,"open":21.393,"high":21.393,"low":21.39,"close":21.393,"volume":27.040000915527344},{"timestamp":1742349720000,"open":21.392,"high":21.392,"low":21.389,"close":21.389,"volume":25.350000381469727},{"timestamp":1742349780000,"open":21.39,"high":21.393,"low":21.387,"close":21.388,"volume":50.81999969482422},{"timestamp":1742349840000,"open":21.387,"high":21.39,"low":21.384,"close":21.384,"volume":26.6200008392334},{"timestamp":1742349900000,"open":21.385,"high":21.385,"low":21.381,"close":21.384,"volume":37.209999084472656},{"timestamp":1742349960000,"open":21.384,"high":21.39,"low":21.384,"close":21.39,"volume":22.84000015258789},{"timestamp":1742350020000,"open":21.39,"high":21.393,"low":21.388,"close":21.39,"volume":37.189998626708984},{"timestamp":1742350080000,"open":21.39,"high":21.395,"low":21.39,"close":21.392,"volume":47.54999923706055},{"timestamp":1742350140000,"open":21.393,"high":21.395,"low":21.39,"close":21.39,"volume":33.04999923706055},{"timestamp":1742350200000,"open":21.39,"high":21.391,"low":21.388,"close":21.388,"volume":44.369998931884766},{"timestamp":1742350260000,"open":21.389,"high":21.39,"low":21.388,"close":21.389,"volume":15.649999618530273},{"timestamp":1742350320000,"open":21.388,"high":21.395,"low":21.387,"close":21.394,"volume":25.389999389648438},{"timestamp":1742350380000,"open":21.393,"high":21.393,"low":21.387,"close":21.389,"volume":44.459999084472656},{"timestamp":1742350440000,"open":21.388,"high":21.39,"low":21.385,"close":21.386,"volume":35.4900016784668},{"timestamp":1742350500000,"open":21.386,"high":21.387,"low":21.385,"close":21.387,"volume":24.549999237060547},{"timestamp":1742350560000,"open":21.389,"high":21.392,"low":21.388,"close":21.389,"volume":40.279998779296875},{"timestamp":1742350620000,"open":21.389,"high":21.389,"low":21.388,"close":21.388,"volume":34.88999938964844},{"timestamp":1742350680000,"open":21.388,"high":21.39,"low":21.385,"close":21.39,"volume":58.81999969482422},{"timestamp":1742350740000,"open":21.39,"high":21.39,"low":21.387,"close":21.388,"volume":28.729999542236328},{"timestamp":1742350800000,"open":21.387,"high":21.388,"low":21.387,"close":21.388,"volume":11.829999923706055},{"timestamp":1742350860000,"open":21.389,"high":21.394,"low":21.389,"close":21.39,"volume":82.75},{"timestamp":1742350920000,"open":21.391,"high":21.391,"low":21.389,"close":21.39,"volume":28.729999542236328},{"timestamp":1742350980000,"open":21.389,"high":21.389,"low":21.387,"close":21.388,"volume":34.81999969482422},{"timestamp":1742351040000,"open":21.389,"high":21.39,"low":21.388,"close":21.389,"volume":13.6899995803833},{"timestamp":1742351100000,"open":21.388,"high":21.392,"low":21.388,"close":21.392,"volume":49.0099983215332},{"timestamp":1742351160000,"open":21.392,"high":21.393,"low":21.389,"close":21.392,"volume":24.1200008392334},{"timestamp":1742351220000,"open":21.391,"high":21.395,"low":21.391,"close":21.393,"volume":17.350000381469727},{"timestamp":1742351280000,"open":21.392,"high":21.392,"low":21.391,"close":21.391,"volume":3.380000114440918},{"timestamp":1742351340000,"open":21.391,"high":21.396,"low":21.39,"close":21.392,"volume":27.889999389648438},{"timestamp":1742351400000,"open":21.389,"high":21.389,"low":21.387,"close":21.388,"volume":240.7100067138672},{"timestamp":1742351460000,"open":21.387,"high":21.39,"low":21.387,"close":21.388,"volume":148.63999938964844},{"timestamp":1742351520000,"open":21.388,"high":21.394,"low":21.388,"close":21.391,"volume":89.51000213623047},{"timestamp":1742351580000,"open":21.391,"high":21.391,"low":21.388,"close":21.39,"volume":35.4900016784668},{"timestamp":1742351640000,"open":21.391,"high":21.397,"low":21.391,"close":21.396,"volume":31.290000915527344},{"timestamp":1742351700000,"open":21.397,"high":21.398,"low":21.396,"close":21.396,"volume":21.969999313354492},{"timestamp":1742351760000,"open":21.396,"high":21.397,"low":21.396,"close":21.396,"volume":11.40999984741211},{"timestamp":1742351820000,"open":21.397,"high":21.398,"low":21.396,"close":21.397,"volume":30.420000076293945},{"timestamp":1742351880000,"open":21.399,"high":21.399,"low":21.397,"close":21.397,"volume":6.760000228881836},{"timestamp":1742351940000,"open":21.397,"high":21.402,"low":21.397,"close":21.4,"volume":10.15999984741211},{"timestamp":1742352000000,"open":21.401,"high":21.401,"low":21.397,"close":21.399,"volume":23.329999923706055},{"timestamp":1742352060000,"open":21.398,"high":21.399,"low":21.394,"close":21.395,"volume":29.15999984741211},{"timestamp":1742352120000,"open":21.396,"high":21.399,"low":21.395,"close":21.399,"volume":40.560001373291016},{"timestamp":1742352180000,"open":21.399,"high":21.402,"low":21.399,"close":21.4,"volume":31.290000915527344},{"timestamp":1742352240000,"open":21.4,"high":21.404,"low":21.399,"close":21.401,"volume":151.77000427246094},{"timestamp":1742352300000,"open":21.402,"high":21.405,"low":21.4,"close":21.404,"volume":110.12000274658203},{"timestamp":1742352360000,"open":21.404,"high":21.407,"low":21.4,"close":21.407,"volume":145.64999389648438},{"timestamp":1742352420000,"open":21.408,"high":21.408,"low":21.405,"close":21.406,"volume":34.720001220703125},{"timestamp":1742352480000,"open":21.406,"high":21.407,"low":21.404,"close":21.406,"volume":23.65999984741211},{"timestamp":1742352540000,"open":21.404,"high":21.408,"low":21.404,"close":21.407,"volume":61.08000183105469},{"timestamp":1742352600000,"open":21.406,"high":21.409,"low":21.405,"close":21.405,"volume":50.349998474121094},{"timestamp":1742352660000,"open":21.404,"high":21.407,"low":21.404,"close":21.406,"volume":102.06999969482422},{"timestamp":1742352720000,"open":21.406,"high":21.407,"low":21.405,"close":21.405,"volume":18.59000015258789},{"timestamp":1742352780000,"open":21.406,"high":21.408,"low":21.404,"close":21.404,"volume":27.040000915527344},{"timestamp":1742352840000,"open":21.405,"high":21.406,"low":21.403,"close":21.405,"volume":32.11000061035156},{"timestamp":1742352900000,"open":21.405,"high":21.409,"low":21.403,"close":21.406,"volume":51.59000015258789},{"timestamp":1742352960000,"open":21.406,"high":21.407,"low":21.404,"close":21.405,"volume":33},{"timestamp":1742353020000,"open":21.406,"high":21.408,"low":21.406,"close":21.407,"volume":31.690000534057617},{"timestamp":1742353080000,"open":21.407,"high":21.409,"low":21.407,"close":21.409,"volume":33},{"timestamp":1742353140000,"open":21.408,"high":21.408,"low":21.405,"close":21.405,"volume":25.350000381469727},{"timestamp":1742353200000,"open":21.404,"high":21.405,"low":21.402,"close":21.402,"volume":18.190000534057617},{"timestamp":1742353260000,"open":21.403,"high":21.403,"low":21.402,"close":21.402,"volume":18.190000534057617},{"timestamp":1742353320000,"open":21.402,"high":21.403,"low":21.399,"close":21.4,"volume":30.90999984741211},{"timestamp":1742353380000,"open":21.401,"high":21.401,"low":21.398,"close":21.398,"volume":11.600000381469727},{"timestamp":1742353440000,"open":21.4,"high":21.402,"low":21.399,"close":21.401,"volume":28.329999923706055},{"timestamp":1742353500000,"open":21.401,"high":21.404,"low":21.401,"close":21.403,"volume":10.140000343322754},{"timestamp":1742353560000,"open":21.404,"high":21.404,"low":21.402,"close":21.404,"volume":13.520000457763672},{"timestamp":1742353620000,"open":21.404,"high":21.404,"low":21.401,"close":21.401,"volume":27.530000686645508},{"timestamp":1742353680000,"open":21.4,"high":21.402,"low":21.4,"close":21.401,"volume":41.04999923706055},{"timestamp":1742353740000,"open":21.401,"high":21.406,"low":21.4,"close":21.403,"volume":81.43000030517578},{"timestamp":1742353800000,"open":21.404,"high":21.405,"low":21.402,"close":21.405,"volume":16.899999618530273},{"timestamp":1742353860000,"open":21.403,"high":21.403,"low":21.402,"close":21.402,"volume":9.720000267028809},{"timestamp":1742353920000,"open":21.403,"high":21.405,"low":21.403,"close":21.403,"volume":11.84000015258789},{"timestamp":1742353980000,"open":21.402,"high":21.406,"low":21.401,"close":21.401,"volume":20.459999084472656},{"timestamp":1742354040000,"open":21.4,"high":21.401,"low":21.399,"close":21.4,"volume":13.789999961853027},{"timestamp":1742354100000,"open":21.4,"high":21.401,"low":21.398,"close":21.4,"volume":14.390000343322754},{"timestamp":1742354160000,"open":21.399,"high":21.4,"low":21.394,"close":21.396,"volume":24.93000030517578},{"timestamp":1742354220000,"open":21.396,"high":21.4,"low":21.392,"close":21.393,"volume":58.4900016784668},{"timestamp":1742354280000,"open":21.393,"high":21.395,"low":21.392,"close":21.394,"volume":60.43000030517578},{"timestamp":1742354340000,"open":21.394,"high":21.395,"low":21.393,"close":21.394,"volume":11.829999923706055},{"timestamp":1742354400000,"open":21.395,"high":21.395,"low":21.392,"close":21.395,"volume":26.65999984741211},{"timestamp":1742354460000,"open":21.394,"high":21.395,"low":21.391,"close":21.392,"volume":61.689998626708984},{"timestamp":1742354520000,"open":21.391,"high":21.393,"low":21.387,"close":21.387,"volume":31.959999084472656},{"timestamp":1742354580000,"open":21.387,"high":21.389,"low":21.386,"close":21.388,"volume":26.729999542236328},{"timestamp":1742354640000,"open":21.388,"high":21.389,"low":21.388,"close":21.389,"volume":5.079999923706055},{"timestamp":1742354700000,"open":21.388,"high":21.388,"low":21.387,"close":21.388,"volume":13.520000457763672},{"timestamp":1742354760000,"open":21.389,"high":21.389,"low":21.383,"close":21.387,"volume":41.06999969482422},{"timestamp":1742354820000,"open":21.387,"high":21.388,"low":21.385,"close":21.387,"volume":29.079999923706055},{"timestamp":1742354880000,"open":21.386,"high":21.388,"low":21.385,"close":21.385,"volume":23.670000076293945},{"timestamp":1742354940000,"open":21.384,"high":21.386,"low":21.383,"close":21.384,"volume":34.650001525878906},{"timestamp":1742355000000,"open":21.385,"high":21.386,"low":21.384,"close":21.386,"volume":10.15999984741211},{"timestamp":1742355060000,"open":21.385,"high":21.388,"low":21.385,"close":21.388,"volume":13.970000267028809},{"timestamp":1742355120000,"open":21.388,"high":21.388,"low":21.384,"close":21.384,"volume":25.399999618530273},{"timestamp":1742355180000,"open":21.383,"high":21.384,"low":21.382,"close":21.383,"volume":10.15999984741211},{"timestamp":1742355240000,"open":21.382,"high":21.383,"low":21.381,"close":21.383,"volume":13.119999885559082},{"timestamp":1742355300000,"open":21.385,"high":21.385,"low":21.383,"close":21.383,"volume":18.59000015258789},{"timestamp":1742355360000,"open":21.384,"high":21.384,"low":21.382,"close":21.383,"volume":7.099999904632568},{"timestamp":1742355420000,"open":21.383,"high":21.383,"low":21.382,"close":21.383,"volume":58.880001068115234},{"timestamp":1742355480000,"open":21.381,"high":21.383,"low":21.379,"close":21.383,"volume":43.47999954223633},{"timestamp":1742355540000,"open":21.383,"high":21.384,"low":21.381,"close":21.384,"volume":17.09000015258789},{"timestamp":1742355600000,"open":21.384,"high":21.385,"low":21.38,"close":21.384,"volume":93.7300033569336},{"timestamp":1742355660000,"open":21.385,"high":21.387,"low":21.384,"close":21.387,"volume":71.23999786376953},{"timestamp":1742355720000,"open":21.386,"high":21.387,"low":21.383,"close":21.386,"volume":48.70000076293945},{"timestamp":1742355780000,"open":21.386,"high":21.387,"low":21.386,"close":21.386,"volume":5.079999923706055},{"timestamp":1742355840000,"open":21.386,"high":21.388,"low":21.386,"close":21.386,"volume":6.349999904632568},{"timestamp":1742355900000,"open":21.387,"high":21.389,"low":21.387,"close":21.388,"volume":30.010000228881836},{"timestamp":1742355960000,"open":21.389,"high":21.389,"low":21.384,"close":21.387,"volume":53.650001525878906},{"timestamp":1742356020000,"open":21.388,"high":21.391,"low":21.388,"close":21.391,"volume":60.189998626708984},{"timestamp":1742356080000,"open":21.39,"high":21.392,"low":21.387,"close":21.387,"volume":110.94999694824219},{"timestamp":1742356140000,"open":21.388,"high":21.389,"low":21.386,"close":21.388,"volume":89.0999984741211},{"timestamp":1742356200000,"open":21.389,"high":21.389,"low":21.387,"close":21.389,"volume":13.6899995803833},{"timestamp":1742356260000,"open":21.388,"high":21.39,"low":21.388,"close":21.39,"volume":15.210000038146973},{"timestamp":1742356320000,"open":21.389,"high":21.39,"low":21.385,"close":21.386,"volume":26.219999313354492},{"timestamp":1742356380000,"open":21.385,"high":21.385,"low":21.382,"close":21.383,"volume":23.65999984741211},{"timestamp":1742356440000,"open":21.383,"high":21.383,"low":21.381,"close":21.382,"volume":27.040000915527344},{"timestamp":1742356500000,"open":21.383,"high":21.383,"low":21.38,"close":21.382,"volume":26.6200008392334},{"timestamp":1742356560000,"open":21.382,"high":21.383,"low":21.379,"close":21.38,"volume":35.4900016784668},{"timestamp":1742356620000,"open":21.381,"high":21.382,"low":21.378,"close":21.379,"volume":39.75},{"timestamp":1742356680000,"open":21.379,"high":21.381,"low":21.379,"close":21.381,"volume":11.829999923706055},{"timestamp":1742356740000,"open":21.381,"high":21.383,"low":21.379,"close":21.38,"volume":24.1200008392334},{"timestamp":1742356800000,"open":21.381,"high":21.384,"low":21.379,"close":21.384,"volume":24.950000762939453},{"timestamp":1742356860000,"open":21.384,"high":21.384,"low":21.38,"close":21.384,"volume":41.88999938964844},{"timestamp":1742356920000,"open":21.384,"high":21.385,"low":21.382,"close":21.385,"volume":24.549999237060547},{"timestamp":1742356980000,"open":21.385,"high":21.385,"low":21.382,"close":21.382,"volume":15.65999984741211},{"timestamp":1742357040000,"open":21.38,"high":21.38,"low":21.379,"close":21.379,"volume":6.760000228881836},{"timestamp":1742357100000,"open":21.378,"high":21.382,"low":21.378,"close":21.382,"volume":26.639999389648438},{"timestamp":1742357160000,"open":21.38,"high":21.38,"low":21.38,"close":21.38,"volume":3.809999942779541},{"timestamp":1742357220000,"open":21.38,"high":21.382,"low":21.38,"close":21.381,"volume":7.619999885559082},{"timestamp":1742357280000,"open":21.381,"high":21.382,"low":21.38,"close":21.38,"volume":14.369999885559082},{"timestamp":1742357340000,"open":21.381,"high":21.382,"low":21.381,"close":21.381,"volume":17.760000228881836},{"timestamp":1742357400000,"open":21.379,"high":21.381,"low":21.378,"close":21.38,"volume":21.969999313354492},{"timestamp":1742357460000,"open":21.379,"high":21.38,"low":21.376,"close":21.377,"volume":39.790000915527344},{"timestamp":1742357520000,"open":21.378,"high":21.381,"low":21.375,"close":21.38,"volume":27.889999389648438},{"timestamp":1742357580000,"open":21.38,"high":21.383,"low":21.38,"close":21.383,"volume":30.420000076293945},{"timestamp":1742357640000,"open":21.382,"high":21.383,"low":21.38,"close":21.38,"volume":15.229999542236328},{"timestamp":1742357700000,"open":21.379,"high":21.379,"low":21.377,"close":21.377,"volume":19.860000610351562},{"timestamp":1742357760000,"open":21.378,"high":21.381,"low":21.378,"close":21.379,"volume":20.299999237060547},{"timestamp":1742357820000,"open":21.378,"high":21.382,"low":21.378,"close":21.382,"volume":13.109999656677246},{"timestamp":1742357880000,"open":21.383,"high":21.384,"low":21.383,"close":21.384,"volume":5.079999923706055},{"timestamp":1742357940000,"open":21.384,"high":21.384,"low":21.384,"close":21.384,"volume":1.2699999809265137},{"timestamp":1742358000000,"open":21.385,"high":21.386,"low":21.383,"close":21.384,"volume":12.699999809265137},{"timestamp":1742358060000,"open":21.385,"high":21.385,"low":21.383,"close":21.383,"volume":3.809999942779541},{"timestamp":1742358120000,"open":21.384,"high":21.386,"low":21.384,"close":21.384,"volume":32.54999923706055},{"timestamp":1742358180000,"open":21.383,"high":21.386,"low":21.38,"close":21.381,"volume":22.309999465942383},{"timestamp":1742358240000,"open":21.381,"high":21.385,"low":21.38,"close":21.385,"volume":14.8100004196167},{"timestamp":1742358300000,"open":21.384,"high":21.386,"low":21.384,"close":21.385,"volume":13.970000267028809},{"timestamp":1742358360000,"open":21.385,"high":21.386,"low":21.384,"close":21.385,"volume":6.349999904632568},{"timestamp":1742358420000,"open":21.384,"high":21.384,"low":21.379,"close":21.381,"volume":16.920000076293945},{"timestamp":1742358480000,"open":21.38,"high":21.38,"low":21.379,"close":21.379,"volume":6.769999980926514},{"timestamp":1742358540000,"open":21.379,"high":21.379,"low":21.377,"close":21.378,"volume":11.84000015258789},{"timestamp":1742358600000,"open":21.379,"high":21.38,"low":21.377,"close":21.38,"volume":26.200000762939453},{"timestamp":1742358660000,"open":21.38,"high":21.382,"low":21.378,"close":21.38,"volume":23.239999771118164},{"timestamp":1742358720000,"open":21.381,"high":21.383,"low":21.38,"close":21.382,"volume":26.6299991607666},{"timestamp":1742358780000,"open":21.382,"high":21.384,"low":21.381,"close":21.383,"volume":11.420000076293945},{"timestamp":1742358840000,"open":21.382,"high":21.383,"low":21.38,"close":21.38,"volume":20.280000686645508},{"timestamp":1742358900000,"open":21.379,"high":21.38,"low":21.378,"close":21.379,"volume":13.520000457763672},{"timestamp":1742358960000,"open":21.38,"high":21.381,"low":21.38,"close":21.38,"volume":5.070000171661377},{"timestamp":1742359020000,"open":21.379,"high":21.382,"low":21.379,"close":21.381,"volume":16.899999618530273},{"timestamp":1742359080000,"open":21.382,"high":21.383,"low":21.38,"close":21.38,"volume":20.280000686645508},{"timestamp":1742359140000,"open":21.382,"high":21.384,"low":21.381,"close":21.382,"volume":31.469999313354492},{"timestamp":1742359200000,"open":21.384,"high":21.384,"low":21.379,"close":21.379,"volume":18.59000015258789},{"timestamp":1742359260000,"open":21.38,"high":21.381,"low":21.377,"close":21.38,"volume":45.779998779296875},{"timestamp":1742359320000,"open":21.381,"high":21.382,"low":21.38,"close":21.382,"volume":6.340000152587891},{"timestamp":1742359380000,"open":21.38,"high":21.383,"low":21.38,"close":21.382,"volume":11.850000381469727},{"timestamp":1742359440000,"open":21.384,"high":21.387,"low":21.382,"close":21.385,"volume":27.049999237060547},{"timestamp":1742359500000,"open":21.385,"high":21.389,"low":21.385,"close":21.387,"volume":26.079999923706055},{"timestamp":1742359560000,"open":21.386,"high":21.386,"low":21.384,"close":21.386,"volume":11.829999923706055},{"timestamp":1742359620000,"open":21.384,"high":21.385,"low":21.381,"close":21.382,"volume":19.8700008392334},{"timestamp":1742359680000,"open":21.383,"high":21.384,"low":21.381,"close":21.383,"volume":26.3799991607666},{"timestamp":1742359740000,"open":21.382,"high":21.383,"low":21.379,"close":21.379,"volume":13.100000381469727},{"timestamp":1742359800000,"open":21.379,"high":21.379,"low":21.377,"close":21.377,"volume":7.190000057220459},{"timestamp":1742359860000,"open":21.376,"high":21.376,"low":21.376,"close":21.376,"volume":5.079999923706055},{"timestamp":1742359920000,"open":21.376,"high":21.376,"low":21.374,"close":21.374,"volume":7.610000133514404},{"timestamp":1742359980000,"open":21.373,"high":21.374,"low":21.373,"close":21.374,"volume":8.449999809265137},{"timestamp":1742360040000,"open":21.375,"high":21.376,"low":21.375,"close":21.376,"volume":10.15999984741211},{"timestamp":1742360100000,"open":21.376,"high":21.376,"low":21.374,"close":21.374,"volume":2.5399999618530273},{"timestamp":1742360160000,"open":21.375,"high":21.375,"low":21.372,"close":21.372,"volume":26.559999465942383},{"timestamp":1742360220000,"open":21.375,"high":21.379,"low":21.375,"close":21.377,"volume":25.3700008392334},{"timestamp":1742360280000,"open":21.376,"high":21.377,"low":21.374,"close":21.374,"volume":22.81999969482422},{"timestamp":1742360340000,"open":21.373,"high":21.373,"low":21.37,"close":21.37,"volume":16.479999542236328},{"timestamp":1742360400000,"open":21.37,"high":21.373,"low":21.369,"close":21.373,"volume":20.299999237060547},{"timestamp":1742360460000,"open":21.372,"high":21.372,"low":21.367,"close":21.367,"volume":18.610000610351562},{"timestamp":1742360520000,"open":21.366,"high":21.37,"low":21.366,"close":21.369,"volume":22.420000076293945},{"timestamp":1742360580000,"open":21.369,"high":21.372,"low":21.369,"close":21.369,"volume":12.699999809265137},{"timestamp":1742360640000,"open":21.369,"high":21.373,"low":21.369,"close":21.373,"volume":16.510000228881836},{"timestamp":1742360700000,"open":21.371,"high":21.374,"low":21.369,"close":21.372,"volume":29.6200008392334},{"timestamp":1742360760000,"open":21.372,"high":21.373,"low":21.372,"close":21.373,"volume":8.880000114440918},{"timestamp":1742360820000,"open":21.373,"high":21.377,"low":21.373,"close":21.374,"volume":24.969999313354492},{"timestamp":1742360880000,"open":21.373,"high":21.375,"low":21.371,"close":21.375,"volume":19.8700008392334},{"timestamp":1742360940000,"open":21.376,"high":21.377,"low":21.375,"close":21.375,"volume":17.350000381469727},{"timestamp":1742361000000,"open":21.376,"high":21.378,"low":21.376,"close":21.378,"volume":9.720000267028809},{"timestamp":1742361060000,"open":21.377,"high":21.379,"low":21.376,"close":21.377,"volume":21.549999237060547},{"timestamp":1742361120000,"open":21.376,"high":21.378,"low":21.375,"close":21.375,"volume":8.029999732971191},{"timestamp":1742361180000,"open":21.374,"high":21.376,"low":21.372,"close":21.376,"volume":23.65999984741211},{"timestamp":1742361240000,"open":21.377,"high":21.378,"low":21.373,"close":21.373,"volume":130.02000427246094},{"timestamp":1742361300000,"open":21.373,"high":21.377,"low":21.372,"close":21.377,"volume":100.87000274658203},{"timestamp":1742361360000,"open":21.378,"high":21.378,"low":21.374,"close":21.375,"volume":18.6200008392334},{"timestamp":1742361420000,"open":21.376,"high":21.377,"low":21.375,"close":21.377,"volume":18.59000015258789},{"timestamp":1742361480000,"open":21.375,"high":21.376,"low":21.375,"close":21.375,"volume":8.449999809265137},{"timestamp":1742361540000,"open":21.377,"high":21.377,"low":21.372,"close":21.373,"volume":16.93000030517578},{"timestamp":1742361600000,"open":21.374,"high":21.374,"low":21.373,"close":21.373,"volume":19.8700008392334},{"timestamp":1742361660000,"open":21.372,"high":21.372,"low":21.369,"close":21.371,"volume":24.530000686645508},{"timestamp":1742361720000,"open":21.37,"high":21.371,"low":21.369,"close":21.369,"volume":19.030000686645508},{"timestamp":1742361780000,"open":21.368,"high":21.369,"low":21.367,"close":21.367,"volume":14.380000114440918},{"timestamp":1742361840000,"open":21.368,"high":21.371,"low":21.368,"close":21.37,"volume":16.90999984741211},{"timestamp":1742361900000,"open":21.37,"high":21.371,"low":21.368,"close":21.369,"volume":65.25},{"timestamp":1742361960000,"open":21.37,"high":21.371,"low":21.369,"close":21.371,"volume":38.959999084472656},{"timestamp":1742362020000,"open":21.372,"high":21.373,"low":21.369,"close":21.37,"volume":32.11000061035156},{"timestamp":1742362080000,"open":21.37,"high":21.373,"low":21.37,"close":21.371,"volume":33.79999923706055},{"timestamp":1742362140000,"open":21.371,"high":21.372,"low":21.371,"close":21.371,"volume":18.59000015258789},{"timestamp":1742362200000,"open":21.372,"high":21.372,"low":21.371,"close":21.372,"volume":13.520000457763672},{"timestamp":1742362260000,"open":21.371,"high":21.372,"low":21.37,"close":21.371,"volume":40.70000076293945},{"timestamp":1742362320000,"open":21.372,"high":21.376,"low":21.371,"close":21.376,"volume":15.210000038146973},{"timestamp":1742362380000,"open":21.374,"high":21.376,"low":21.372,"close":21.372,"volume":30.420000076293945},{"timestamp":1742362440000,"open":21.372,"high":21.374,"low":21.369,"close":21.37,"volume":20.450000762939453},{"timestamp":1742362500000,"open":21.371,"high":21.374,"low":21.37,"close":21.37,"volume":22.309999465942383},{"timestamp":1742362560000,"open":21.37,"high":21.37,"low":21.366,"close":21.367,"volume":47.15999984741211},{"timestamp":1742362620000,"open":21.366,"high":21.368,"low":21.366,"close":21.367,"volume":44.83000183105469},{"timestamp":1742362680000,"open":21.366,"high":21.369,"low":21.365,"close":21.368,"volume":24.959999084472656},{"timestamp":1742362740000,"open":21.37,"high":21.37,"low":21.369,"close":21.369,"volume":19.860000610351562},{"timestamp":1742362800000,"open":21.369,"high":21.371,"low":21.367,"close":21.368,"volume":36.779998779296875},{"timestamp":1742362860000,"open":21.368,"high":21.369,"low":21.367,"close":21.367,"volume":76.31999969482422},{"timestamp":1742362920000,"open":21.368,"high":21.368,"low":21.367,"close":21.368,"volume":22.459999084472656},{"timestamp":1742362980000,"open":21.368,"high":21.369,"low":21.367,"close":21.368,"volume":21.56999969482422},{"timestamp":1742363040000,"open":21.369,"high":21.372,"low":21.368,"close":21.369,"volume":26.639999389648438},{"timestamp":1742363100000,"open":21.37,"high":21.371,"low":21.368,"close":21.369,"volume":78.02999877929688},{"timestamp":1742363160000,"open":21.369,"high":21.371,"low":21.369,"close":21.37,"volume":28.399999618530273},{"timestamp":1742363220000,"open":21.369,"high":21.37,"low":21.367,"close":21.368,"volume":40.560001373291016},{"timestamp":1742363280000,"open":21.369,"high":21.371,"low":21.368,"close":21.368,"volume":27.110000610351562},{"timestamp":1742363340000,"open":21.368,"high":21.37,"low":21.368,"close":21.368,"volume":27.989999771118164},{"timestamp":1742363400000,"open":21.369,"high":21.374,"low":21.369,"close":21.374,"volume":13.6899995803833},{"timestamp":1742363460000,"open":21.372,"high":21.372,"low":21.367,"close":21.368,"volume":52.08000183105469},{"timestamp":1742363520000,"open":21.367,"high":21.369,"low":21.366,"close":21.369,"volume":19.06999969482422},{"timestamp":1742363580000,"open":21.368,"high":21.368,"low":21.365,"close":21.366,"volume":9.720000267028809},{"timestamp":1742363640000,"open":21.366,"high":21.371,"low":21.366,"close":21.37,"volume":16.899999618530273},{"timestamp":1742363700000,"open":21.369,"high":21.371,"low":21.365,"close":21.366,"volume":54.810001373291016},{"timestamp":1742363760000,"open":21.365,"high":21.367,"low":21.365,"close":21.366,"volume":26.84000015258789},{"timestamp":1742363820000,"open":21.366,"high":21.367,"low":21.365,"close":21.367,"volume":143.41000366210938},{"timestamp":1742363880000,"open":21.367,"high":21.37,"low":21.366,"close":21.37,"volume":99.77999877929688},{"timestamp":1742363940000,"open":21.369,"high":21.369,"low":21.366,"close":21.367,"volume":41.849998474121094},{"timestamp":1742364000000,"open":21.366,"high":21.368,"low":21.363,"close":21.366,"volume":40.56999969482422},{"timestamp":1742364060000,"open":21.367,"high":21.37,"low":21.366,"close":21.369,"volume":32.11000061035156},{"timestamp":1742364120000,"open":21.368,"high":21.37,"low":21.367,"close":21.367,"volume":23.65999984741211},{"timestamp":1742364180000,"open":21.368,"high":21.368,"low":21.367,"close":21.367,"volume":10.140000343322754},{"timestamp":1742364240000,"open":21.368,"high":21.37,"low":21.366,"close":21.369,"volume":35.06999969482422},{"timestamp":1742364300000,"open":21.37,"high":21.37,"low":21.366,"close":21.366,"volume":13.949999809265137},{"timestamp":1742364360000,"open":21.368,"high":21.368,"low":21.365,"close":21.366,"volume":24.93000030517578},{"timestamp":1742364420000,"open":21.367,"high":21.368,"low":21.365,"close":21.365,"volume":18.59000015258789},{"timestamp":1742364480000,"open":21.364,"high":21.365,"low":21.364,"close":21.365,"volume":6.760000228881836},{"timestamp":1742364540000,"open":21.364,"high":21.365,"low":21.362,"close":21.362,"volume":21.969999313354492},{"timestamp":1742364600000,"open":21.361,"high":21.365,"low":21.361,"close":21.364,"volume":40.560001373291016},{"timestamp":1742364660000,"open":21.364,"high":21.364,"low":21.362,"close":21.362,"volume":6.760000228881836},{"timestamp":1742364720000,"open":21.363,"high":21.363,"low":21.361,"close":21.363,"volume":16.899999618530273},{"timestamp":1742364780000,"open":21.365,"high":21.367,"low":21.364,"close":21.367,"volume":13.100000381469727},{"timestamp":1742364840000,"open":21.366,"high":21.366,"low":21.361,"close":21.365,"volume":27.479999542236328},{"timestamp":1742364900000,"open":21.365,"high":21.366,"low":21.364,"close":21.365,"volume":15.65999984741211},{"timestamp":1742364960000,"open":21.365,"high":21.365,"low":21.364,"close":21.364,"volume":4.230000019073486},{"timestamp":1742365020000,"open":21.364,"high":21.364,"low":21.363,"close":21.363,"volume":13.520000457763672},{"timestamp":1742365080000,"open":21.362,"high":21.363,"low":21.356,"close":21.358,"volume":109.66999816894531},{"timestamp":1742365140000,"open":21.359,"high":21.362,"low":21.359,"close":21.361,"volume":15.720000267028809},{"timestamp":1742365200000,"open":21.362,"high":21.362,"low":21.359,"close":21.359,"volume":19.950000762939453},{"timestamp":1742365260000,"open":21.36,"high":21.364,"low":21.359,"close":21.363,"volume":22.399999618530273},{"timestamp":1742365320000,"open":21.362,"high":21.366,"low":21.362,"close":21.363,"volume":35.4900016784668},{"timestamp":1742365380000,"open":21.364,"high":21.366,"low":21.363,"close":21.364,"volume":31.709999084472656},{"timestamp":1742365440000,"open":21.364,"high":21.366,"low":21.363,"close":21.364,"volume":11.430000305175781},{"timestamp":1742365500000,"open":21.364,"high":21.371,"low":21.364,"close":21.368,"volume":30.010000228881836},{"timestamp":1742365560000,"open":21.369,"high":21.369,"low":21.366,"close":21.368,"volume":67.41000366210938},{"timestamp":1742365620000,"open":21.368,"high":21.369,"low":21.364,"close":21.368,"volume":42.04999923706055},{"timestamp":1742365680000,"open":21.369,"high":21.369,"low":21.367,"close":21.369,"volume":30.420000076293945},{"timestamp":1742365740000,"open":21.368,"high":21.37,"low":21.368,"close":21.369,"volume":36.86000061035156},{"timestamp":1742365800000,"open":21.369,"high":21.371,"low":21.369,"close":21.371,"volume":42.29999923706055},{"timestamp":1742365860000,"open":21.37,"high":21.373,"low":21.37,"close":21.37,"volume":31.290000915527344},{"timestamp":1742365920000,"open":21.372,"high":21.374,"low":21.371,"close":21.373,"volume":43.54999923706055},{"timestamp":1742365980000,"open":21.374,"high":21.376,"low":21.373,"close":21.373,"volume":22.81999969482422},{"timestamp":1742366040000,"open":21.373,"high":21.378,"low":21.372,"close":21.377,"volume":37.61000061035156},{"timestamp":1742366100000,"open":21.375,"high":21.378,"low":21.375,"close":21.377,"volume":31.729999542236328},{"timestamp":1742366160000,"open":21.378,"high":21.378,"low":21.376,"close":21.378,"volume":17.34000015258789},{"timestamp":1742366220000,"open":21.379,"high":21.379,"low":21.377,"close":21.377,"volume":14.800000190734863},{"timestamp":1742366280000,"open":21.377,"high":21.382,"low":21.376,"close":21.378,"volume":42.31999969482422},{"timestamp":1742366340000,"open":21.377,"high":21.378,"low":21.373,"close":21.377,"volume":46.9900016784668},{"timestamp":1742366400000,"open":21.377,"high":21.379,"low":21.375,"close":21.377,"volume":31.75},{"timestamp":1742366460000,"open":21.378,"high":21.378,"low":21.374,"close":21.375,"volume":20.31999969482422},{"timestamp":1742366520000,"open":21.375,"high":21.376,"low":21.371,"close":21.372,"volume":23.700000762939453},{"timestamp":1742366580000,"open":21.373,"high":21.378,"low":21.372,"close":21.377,"volume":32.54999923706055},{"timestamp":1742366640000,"open":21.378,"high":21.379,"low":21.376,"close":21.376,"volume":32.959999084472656},{"timestamp":1742366700000,"open":21.377,"high":21.379,"low":21.374,"close":21.379,"volume":45.209999084472656},{"timestamp":1742366760000,"open":21.379,"high":21.381,"low":21.376,"close":21.378,"volume":28.899999618530273},{"timestamp":1742366820000,"open":21.377,"high":21.378,"low":21.377,"close":21.377,"volume":10.140000343322754},{"timestamp":1742366880000,"open":21.377,"high":21.377,"low":21.375,"close":21.377,"volume":15.210000038146973},{"timestamp":1742366940000,"open":21.378,"high":21.378,"low":21.375,"close":21.377,"volume":59.150001525878906},{"timestamp":1742367000000,"open":21.378,"high":21.379,"low":21.376,"close":21.378,"volume":33.79999923706055},{"timestamp":1742367060000,"open":21.379,"high":21.38,"low":21.374,"close":21.374,"volume":39.75},{"timestamp":1742367120000,"open":21.376,"high":21.381,"low":21.375,"close":21.375,"volume":53.93000030517578},{"timestamp":1742367180000,"open":21.374,"high":21.374,"low":21.371,"close":21.374,"volume":57.0099983215332},{"timestamp":1742367240000,"open":21.373,"high":21.373,"low":21.368,"close":21.368,"volume":15.210000038146973},{"timestamp":1742367300000,"open":21.368,"high":21.374,"low":21.368,"close":21.374,"volume":40.58000183105469},{"timestamp":1742367360000,"open":21.373,"high":21.374,"low":21.368,"close":21.368,"volume":35.130001068115234},{"timestamp":1742367420000,"open":21.368,"high":21.368,"low":21.36,"close":21.362,"volume":74.93000030517578},{"timestamp":1742367480000,"open":21.363,"high":21.363,"low":21.357,"close":21.361,"volume":59.689998626708984},{"timestamp":1742367540000,"open":21.36,"high":21.36,"low":21.349,"close":21.351,"volume":81.27999877929688},{"timestamp":1742367600000,"open":21.352,"high":21.352,"low":21.336,"close":21.338,"volume":117.76000213623047},{"timestamp":1742367660000,"open":21.34,"high":21.344,"low":21.331,"close":21.332,"volume":105.27999877929688},{"timestamp":1742367720000,"open":21.334,"high":21.34,"low":21.33,"close":21.337,"volume":88.08000183105469},{"timestamp":1742367780000,"open":21.335,"high":21.341,"low":21.335,"close":21.336,"volume":49.61000061035156},{"timestamp":1742367840000,"open":21.336,"high":21.339,"low":21.335,"close":21.337,"volume":47.599998474121094},{"timestamp":1742367900000,"open":21.337,"high":21.339,"low":21.335,"close":21.338,"volume":73.0999984741211},{"timestamp":1742367960000,"open":21.338,"high":21.338,"low":21.327,"close":21.329,"volume":57.349998474121094},{"timestamp":1742368020000,"open":21.331,"high":21.338,"low":21.329,"close":21.335,"volume":52.70000076293945},{"timestamp":1742368080000,"open":21.335,"high":21.342,"low":21.335,"close":21.336,"volume":69.69999694824219},{"timestamp":1742368140000,"open":21.335,"high":21.338,"low":21.334,"close":21.337,"volume":71.80999755859375},{"timestamp":1742368200000,"open":21.335,"high":21.34,"low":21.334,"close":21.34,"volume":54.400001525878906},{"timestamp":1742368260000,"open":21.339,"high":21.343,"low":21.339,"close":21.342,"volume":61.20000076293945},{"timestamp":1742368320000,"open":21.342,"high":21.348,"low":21.34,"close":21.348,"volume":47.18000030517578},{"timestamp":1742368380000,"open":21.348,"high":21.35,"low":21.346,"close":21.346,"volume":84.87000274658203},{"timestamp":1742368440000,"open":21.346,"high":21.349,"low":21.344,"close":21.345,"volume":59.90999984741211},{"timestamp":1742368500000,"open":21.346,"high":21.346,"low":21.34,"close":21.341,"volume":61.4900016784668},{"timestamp":1742368560000,"open":21.34,"high":21.343,"low":21.34,"close":21.34,"volume":53.88999938964844},{"timestamp":1742368620000,"open":21.341,"high":21.342,"low":21.339,"close":21.341,"volume":47.130001068115234},{"timestamp":1742368680000,"open":21.341,"high":21.343,"low":21.339,"close":21.343,"volume":49.66999816894531},{"timestamp":1742368740000,"open":21.342,"high":21.346,"low":21.342,"close":21.345,"volume":40.33000183105469},{"timestamp":1742368800000,"open":21.344,"high":21.346,"low":21.342,"close":21.342,"volume":50.7400016784668},{"timestamp":1742368860000,"open":21.342,"high":21.343,"low":21.338,"close":21.34,"volume":108.30000305175781},{"timestamp":1742368920000,"open":21.341,"high":21.344,"low":21.34,"close":21.342,"volume":68.95999908447266},{"timestamp":1742368980000,"open":21.341,"high":21.343,"low":21.336,"close":21.339,"volume":90.47000122070312},{"timestamp":1742369040000,"open":21.339,"high":21.34,"low":21.331,"close":21.331,"volume":60.61000061035156},{"timestamp":1742369100000,"open":21.332,"high":21.334,"low":21.329,"close":21.333,"volume":113.6500015258789},{"timestamp":1742369160000,"open":21.334,"high":21.336,"low":21.331,"close":21.335,"volume":75.79000091552734},{"timestamp":1742369220000,"open":21.334,"high":21.334,"low":21.329,"close":21.332,"volume":39.939998626708984},{"timestamp":1742369280000,"open":21.334,"high":21.335,"low":21.331,"close":21.334,"volume":39.08000183105469},{"timestamp":1742369340000,"open":21.332,"high":21.337,"low":21.332,"close":21.337,"volume":27.979999542236328},{"timestamp":1742369400000,"open":21.336,"high":21.339,"low":21.333,"close":21.334,"volume":100.05000305175781},{"timestamp":1742369460000,"open":21.333,"high":21.337,"low":21.333,"close":21.336,"volume":47.599998474121094},{"timestamp":1742369520000,"open":21.336,"high":21.34,"low":21.336,"close":21.339,"volume":79.30999755859375},{"timestamp":1742369580000,"open":21.338,"high":21.34,"low":21.337,"close":21.338,"volume":41.16999816894531},{"timestamp":1742369640000,"open":21.338,"high":21.339,"low":21.333,"close":21.334,"volume":56.099998474121094},{"timestamp":1742369700000,"open":21.335,"high":21.336,"low":21.333,"close":21.335,"volume":45.900001525878906},{"timestamp":1742369760000,"open":21.335,"high":21.338,"low":21.327,"close":21.327,"volume":108.80000305175781},{"timestamp":1742369820000,"open":21.326,"high":21.33,"low":21.317,"close":21.319,"volume":191.52999877929688},{"timestamp":1742369880000,"open":21.318,"high":21.32,"low":21.306,"close":21.316,"volume":142.4600067138672},{"timestamp":1742369940000,"open":21.315,"high":21.318,"low":21.306,"close":21.308,"volume":103.13999938964844},{"timestamp":1742370000000,"open":21.309,"high":21.313,"low":21.304,"close":21.304,"volume":78.45999908447266},{"timestamp":1742370060000,"open":21.305,"high":21.305,"low":21.296,"close":21.299,"volume":108.5199966430664},{"timestamp":1742370120000,"open":21.298,"high":21.3,"low":21.293,"close":21.296,"volume":105.16000366210938},{"timestamp":1742370180000,"open":21.296,"high":21.296,"low":21.287,"close":21.295,"volume":119.5199966430664},{"timestamp":1742370240000,"open":21.293,"high":21.303,"low":21.289,"close":21.302,"volume":75.5},{"timestamp":1742370300000,"open":21.304,"high":21.311,"low":21.302,"close":21.309,"volume":88.31999969482422},{"timestamp":1742370360000,"open":21.308,"high":21.318,"low":21.308,"close":21.318,"volume":112.0199966430664},{"timestamp":1742370420000,"open":21.316,"high":21.316,"low":21.306,"close":21.306,"volume":116.0999984741211},{"timestamp":1742370480000,"open":21.305,"high":21.311,"low":21.299,"close":21.309,"volume":132.4199981689453},{"timestamp":1742370540000,"open":21.31,"high":21.316,"low":21.309,"close":21.316,"volume":115.94000244140625},{"timestamp":1742370600000,"open":21.316,"high":21.319,"low":21.311,"close":21.318,"volume":54.529998779296875},{"timestamp":1742370660000,"open":21.319,"high":21.322,"low":21.313,"close":21.315,"volume":65.38999938964844},{"timestamp":1742370720000,"open":21.314,"high":21.318,"low":21.312,"close":21.312,"volume":76.1500015258789},{"timestamp":1742370780000,"open":21.312,"high":21.313,"low":21.308,"close":21.31,"volume":97.87999725341797},{"timestamp":1742370840000,"open":21.309,"high":21.313,"low":21.309,"close":21.313,"volume":44.849998474121094},{"timestamp":1742370900000,"open":21.311,"high":21.312,"low":21.308,"close":21.308,"volume":222.41000366210938},{"timestamp":1742370960000,"open":21.307,"high":21.309,"low":21.299,"close":21.301,"volume":352.25},{"timestamp":1742371020000,"open":21.302,"high":21.304,"low":21.297,"close":21.304,"volume":179.6999969482422},{"timestamp":1742371080000,"open":21.302,"high":21.304,"low":21.297,"close":21.297,"volume":62.560001373291016},{"timestamp":1742371140000,"open":21.298,"high":21.299,"low":21.295,"close":21.299,"volume":57.86000061035156},{"timestamp":1742371200000,"open":21.299,"high":21.31,"low":21.298,"close":21.308,"volume":132.22000122070312},{"timestamp":1742371260000,"open":21.309,"high":21.31,"low":21.305,"close":21.309,"volume":169.3800048828125},{"timestamp":1742371320000,"open":21.309,"high":21.316,"low":21.309,"close":21.316,"volume":74.80000305175781},{"timestamp":1742371380000,"open":21.315,"high":21.318,"low":21.313,"close":21.318,"volume":94.77999877929688},{"timestamp":1742371440000,"open":21.317,"high":21.32,"low":21.312,"close":21.313,"volume":347.8299865722656},{"timestamp":1742371500000,"open":21.313,"high":21.319,"low":21.31,"close":21.319,"volume":298.79998779296875},{"timestamp":1742371560000,"open":21.321,"high":21.322,"low":21.315,"close":21.319,"volume":135.67999267578125},{"timestamp":1742371620000,"open":21.317,"high":21.321,"low":21.316,"close":21.32,"volume":100.31999969482422},{"timestamp":1742371680000,"open":21.322,"high":21.324,"low":21.318,"close":21.322,"volume":266.29998779296875},{"timestamp":1742371740000,"open":21.322,"high":21.328,"low":21.319,"close":21.324,"volume":117.38999938964844},{"timestamp":1742371800000,"open":21.325,"high":21.327,"low":21.313,"close":21.314,"volume":107.0999984741211},{"timestamp":1742371860000,"open":21.314,"high":21.317,"low":21.308,"close":21.308,"volume":86.69999694824219},{"timestamp":1742371920000,"open":21.309,"high":21.311,"low":21.308,"close":21.309,"volume":88.4000015258789},{"timestamp":1742371980000,"open":21.31,"high":21.31,"low":21.307,"close":21.31,"volume":91.87999725341797},{"timestamp":1742372040000,"open":21.311,"high":21.315,"low":21.309,"close":21.314,"volume":66.30000305175781},{"timestamp":1742372100000,"open":21.314,"high":21.316,"low":21.31,"close":21.311,"volume":73.0999984741211},{"timestamp":1742372160000,"open":21.311,"high":21.315,"low":21.308,"close":21.31,"volume":76.5199966430664},{"timestamp":1742372220000,"open":21.31,"high":21.315,"low":21.31,"close":21.315,"volume":44.709999084472656},{"timestamp":1742372280000,"open":21.315,"high":21.317,"low":21.312,"close":21.314,"volume":59.5},{"timestamp":1742372340000,"open":21.314,"high":21.32,"low":21.314,"close":21.32,"volume":57.79999923706055},{"timestamp":1742372400000,"open":21.318,"high":21.32,"low":21.316,"close":21.32,"volume":55.25},{"timestamp":1742372460000,"open":21.32,"high":21.32,"low":21.314,"close":21.315,"volume":51.09000015258789},{"timestamp":1742372520000,"open":21.313,"high":21.319,"low":21.311,"close":21.319,"volume":96.12999725341797},{"timestamp":1742372580000,"open":21.316,"high":21.321,"low":21.314,"close":21.316,"volume":52.27000045776367},{"timestamp":1742372640000,"open":21.315,"high":21.319,"low":21.315,"close":21.319,"volume":44.08000183105469},{"timestamp":1742372700000,"open":21.319,"high":21.319,"low":21.313,"close":21.314,"volume":46.68000030517578},{"timestamp":1742372760000,"open":21.315,"high":21.315,"low":21.31,"close":21.312,"volume":110.58000183105469},{"timestamp":1742372820000,"open":21.311,"high":21.311,"low":21.304,"close":21.306,"volume":234.50999450683594},{"timestamp":1742372880000,"open":21.307,"high":21.311,"low":21.305,"close":21.31,"volume":181.3699951171875},{"timestamp":1742372940000,"open":21.309,"high":21.315,"low":21.305,"close":21.315,"volume":236.41000366210938},{"timestamp":1742373000000,"open":21.314,"high":21.315,"low":21.312,"close":21.315,"volume":79.9000015258789},{"timestamp":1742373060000,"open":21.315,"high":21.315,"low":21.312,"close":21.313,"volume":53.06999969482422},{"timestamp":1742373120000,"open":21.312,"high":21.315,"low":21.31,"close":21.313,"volume":56.4900016784668},{"timestamp":1742373180000,"open":21.314,"high":21.317,"low":21.312,"close":21.316,"volume":44.59000015258789},{"timestamp":1742373240000,"open":21.316,"high":21.316,"low":21.308,"close":21.31,"volume":54.400001525878906},{"timestamp":1742373300000,"open":21.31,"high":21.311,"low":21.304,"close":21.305,"volume":88.44000244140625},{"timestamp":1742373360000,"open":21.305,"high":21.312,"low":21.304,"close":21.31,"volume":129.10000610351562},{"timestamp":1742373420000,"open":21.309,"high":21.313,"low":21.303,"close":21.304,"volume":49.29999923706055},{"timestamp":1742373480000,"open":21.301,"high":21.304,"low":21.299,"close":21.299,"volume":55.16999816894531},{"timestamp":1742373540000,"open":21.298,"high":21.3,"low":21.294,"close":21.298,"volume":95.5199966430664},{"timestamp":1742373600000,"open":21.3,"high":21.301,"low":21.297,"close":21.299,"volume":71.4000015258789},{"timestamp":1742373660000,"open":21.298,"high":21.301,"low":21.297,"close":21.297,"volume":96.9000015258789},{"timestamp":1742373720000,"open":21.296,"high":21.297,"low":21.291,"close":21.292,"volume":56.099998474121094},{"timestamp":1742373780000,"open":21.292,"high":21.292,"low":21.285,"close":21.287,"volume":96.9000015258789},{"timestamp":1742373840000,"open":21.286,"high":21.288,"low":21.285,"close":21.286,"volume":58.65999984741211},{"timestamp":1742373900000,"open":21.285,"high":21.285,"low":21.282,"close":21.285,"volume":35.31999969482422},{"timestamp":1742373960000,"open":21.285,"high":21.289,"low":21.284,"close":21.288,"volume":48.63999938964844},{"timestamp":1742374020000,"open":21.289,"high":21.292,"low":21.288,"close":21.292,"volume":34.08000183105469},{"timestamp":1742374080000,"open":21.291,"high":21.291,"low":21.287,"close":21.289,"volume":55.70000076293945},{"timestamp":1742374140000,"open":21.289,"high":21.289,"low":21.284,"close":21.284,"volume":51},{"timestamp":1742374200000,"open":21.284,"high":21.284,"low":21.275,"close":21.276,"volume":62.900001525878906},{"timestamp":1742374260000,"open":21.277,"high":21.279,"low":21.274,"close":21.274,"volume":61.2400016784668},{"timestamp":1742374320000,"open":21.275,"high":21.276,"low":21.266,"close":21.266,"volume":61.7400016784668},{"timestamp":1742374380000,"open":21.266,"high":21.268,"low":21.265,"close":21.268,"volume":47.7599983215332},{"timestamp":1742374440000,"open":21.268,"high":21.281,"low":21.268,"close":21.279,"volume":71.04000091552734},{"timestamp":1742374500000,"open":21.28,"high":21.283,"low":21.279,"close":21.281,"volume":38.36000061035156},{"timestamp":1742374560000,"open":21.281,"high":21.281,"low":21.277,"close":21.278,"volume":18.719999313354492},{"timestamp":1742374620000,"open":21.279,"high":21.279,"low":21.277,"close":21.279,"volume":35.84000015258789},{"timestamp":1742374680000,"open":21.279,"high":21.28,"low":21.277,"close":21.279,"volume":20.479999542236328},{"timestamp":1742374740000,"open":21.279,"high":21.279,"low":21.273,"close":21.275,"volume":49.439998626708984},{"timestamp":1742374800000,"open":21.273,"high":21.277,"low":21.27,"close":21.276,"volume":57.58000183105469},{"timestamp":1742374860000,"open":21.278,"high":21.28,"low":21.272,"close":21.277,"volume":48.63999938964844},{"timestamp":1742374920000,"open":21.275,"high":21.279,"low":21.274,"close":21.276,"volume":60.900001525878906},{"timestamp":1742374980000,"open":21.275,"high":21.279,"low":21.274,"close":21.276,"volume":35.84000015258789},{"timestamp":1742375040000,"open":21.276,"high":21.28,"low":21.275,"close":21.278,"volume":43.08000183105469},{"timestamp":1742375100000,"open":21.279,"high":21.279,"low":21.272,"close":21.277,"volume":76.5},{"timestamp":1742375160000,"open":21.277,"high":21.279,"low":21.276,"close":21.276,"volume":50.63999938964844},{"timestamp":1742375220000,"open":21.276,"high":21.281,"low":21.276,"close":21.28,"volume":49.040000915527344},{"timestamp":1742375280000,"open":21.279,"high":21.28,"low":21.276,"close":21.278,"volume":34.060001373291016},{"timestamp":1742375340000,"open":21.279,"high":21.283,"low":21.279,"close":21.281,"volume":20.479999542236328},{"timestamp":1742375400000,"open":21.283,"high":21.283,"low":21.276,"close":21.276,"volume":27.239999771118164},{"timestamp":1742375460000,"open":21.276,"high":21.277,"low":21.274,"close":21.276,"volume":30.260000228881836},{"timestamp":1742375520000,"open":21.275,"high":21.275,"low":21.273,"close":21.274,"volume":32},{"timestamp":1742375580000,"open":21.273,"high":21.274,"low":21.265,"close":21.265,"volume":46.060001373291016},{"timestamp":1742375640000,"open":21.265,"high":21.266,"low":21.262,"close":21.262,"volume":45.20000076293945},{"timestamp":1742375700000,"open":21.262,"high":21.267,"low":21.261,"close":21.267,"volume":60.15999984741211},{"timestamp":1742375760000,"open":21.267,"high":21.272,"low":21.266,"close":21.27,"volume":43.52000045776367},{"timestamp":1742375820000,"open":21.27,"high":21.272,"low":21.267,"close":21.272,"volume":56.31999969482422},{"timestamp":1742375880000,"open":21.271,"high":21.273,"low":21.27,"close":21.271,"volume":36.63999938964844},{"timestamp":1742375940000,"open":21.271,"high":21.271,"low":21.266,"close":21.267,"volume":53.65999984741211},{"timestamp":1742376000000,"open":21.266,"high":21.267,"low":21.265,"close":21.267,"volume":27.719999313354492},{"timestamp":1742376060000,"open":21.267,"high":21.268,"low":21.264,"close":21.264,"volume":35.720001220703125},{"timestamp":1742376120000,"open":21.266,"high":21.269,"low":21.265,"close":21.266,"volume":35.31999969482422},{"timestamp":1742376180000,"open":21.264,"high":21.267,"low":21.264,"close":21.265,"volume":32.81999969482422},{"timestamp":1742376240000,"open":21.266,"high":21.269,"low":21.266,"close":21.268,"volume":28.899999618530273},{"timestamp":1742376300000,"open":21.269,"high":21.27,"low":21.268,"close":21.269,"volume":28.559999465942383},{"timestamp":1742376360000,"open":21.268,"high":21.268,"low":21.265,"close":21.268,"volume":40.959999084472656},{"timestamp":1742376420000,"open":21.267,"high":21.268,"low":21.265,"close":21.267,"volume":26.8799991607666},{"timestamp":1742376480000,"open":21.266,"high":21.268,"low":21.264,"close":21.266,"volume":25.600000381469727},{"timestamp":1742376540000,"open":21.267,"high":21.27,"low":21.266,"close":21.269,"volume":23.040000915527344},{"timestamp":1742376600000,"open":21.27,"high":21.271,"low":21.268,"close":21.268,"volume":40.959999084472656},{"timestamp":1742376660000,"open":21.27,"high":21.28,"low":21.27,"close":21.28,"volume":64.76000213623047},{"timestamp":1742376720000,"open":21.279,"high":21.283,"low":21.279,"close":21.281,"volume":78.27999877929688},{"timestamp":1742376780000,"open":21.281,"high":21.282,"low":21.279,"close":21.28,"volume":59.599998474121094},{"timestamp":1742376840000,"open":21.281,"high":21.281,"low":21.278,"close":21.279,"volume":20.479999542236328},{"timestamp":1742376900000,"open":21.277,"high":21.279,"low":21.276,"close":21.279,"volume":27.219999313354492},{"timestamp":1742376960000,"open":21.278,"high":21.28,"low":21.276,"close":21.279,"volume":27.200000762939453},{"timestamp":1742377020000,"open":21.28,"high":21.281,"low":21.277,"close":21.28,"volume":45.959999084472656},{"timestamp":1742377080000,"open":21.28,"high":21.281,"low":21.276,"close":21.279,"volume":32},{"timestamp":1742377140000,"open":21.279,"high":21.279,"low":21.276,"close":21.278,"volume":25.600000381469727},{"timestamp":1742377200000,"open":21.277,"high":21.28,"low":21.277,"close":21.28,"volume":27.65999984741211},{"timestamp":1742377260000,"open":21.281,"high":21.281,"low":21.274,"close":21.278,"volume":62.41999816894531},{"timestamp":1742377320000,"open":21.277,"high":21.281,"low":21.277,"close":21.277,"volume":27.200000762939453},{"timestamp":1742377380000,"open":21.279,"high":21.282,"low":21.276,"close":21.282,"volume":44.20000076293945},{"timestamp":1742377440000,"open":21.282,"high":21.282,"low":21.278,"close":21.28,"volume":22.100000381469727},{"timestamp":1742377500000,"open":21.277,"high":21.279,"low":21.276,"close":21.279,"volume":52.349998474121094},{"timestamp":1742377560000,"open":21.279,"high":21.285,"low":21.279,"close":21.283,"volume":31.899999618530273},{"timestamp":1742377620000,"open":21.282,"high":21.283,"low":21.281,"close":21.283,"volume":26.360000610351562},{"timestamp":1742377680000,"open":21.283,"high":21.289,"low":21.281,"close":21.286,"volume":38.81999969482422},{"timestamp":1742377740000,"open":21.287,"high":21.291,"low":21.287,"close":21.291,"volume":29.440000534057617},{"timestamp":1742377800000,"open":21.29,"high":21.293,"low":21.29,"close":21.29,"volume":15.359999656677246},{"timestamp":1742377860000,"open":21.291,"high":21.294,"low":21.29,"close":21.292,"volume":39.68000030517578},{"timestamp":1742377920000,"open":21.291,"high":21.294,"low":21.29,"close":21.293,"volume":29.440000534057617},{"timestamp":1742377980000,"open":21.293,"high":21.294,"low":21.289,"close":21.289,"volume":37.119998931884766},{"timestamp":1742378040000,"open":21.29,"high":21.292,"low":21.287,"close":21.287,"volume":33.279998779296875},{"timestamp":1742378100000,"open":21.286,"high":21.291,"low":21.286,"close":21.288,"volume":61.41999816894531},{"timestamp":1742378160000,"open":21.289,"high":21.295,"low":21.289,"close":21.295,"volume":44.79999923706055},{"timestamp":1742378220000,"open":21.296,"high":21.296,"low":21.291,"close":21.291,"volume":20.479999542236328},{"timestamp":1742378280000,"open":21.291,"high":21.294,"low":21.29,"close":21.293,"volume":23.040000915527344},{"timestamp":1742378340000,"open":21.293,"high":21.296,"low":21.291,"close":21.293,"volume":33.279998779296875},{"timestamp":1742378400000,"open":21.292,"high":21.297,"low":21.292,"close":21.294,"volume":29.440000534057617},{"timestamp":1742378460000,"open":21.293,"high":21.293,"low":21.282,"close":21.283,"volume":43.52000045776367},{"timestamp":1742378520000,"open":21.283,"high":21.289,"low":21.281,"close":21.289,"volume":28.15999984741211},{"timestamp":1742378580000,"open":21.289,"high":21.29,"low":21.285,"close":21.285,"volume":42.2400016784668},{"timestamp":1742378640000,"open":21.286,"high":21.286,"low":21.282,"close":21.282,"volume":35.84000015258789},{"timestamp":1742378700000,"open":21.283,"high":21.283,"low":21.278,"close":21.281,"volume":29.860000610351562},{"timestamp":1742378760000,"open":21.279,"high":21.279,"low":21.274,"close":21.275,"volume":28.15999984741211},{"timestamp":1742378820000,"open":21.274,"high":21.276,"low":21.272,"close":21.276,"volume":37.119998931884766},{"timestamp":1742378880000,"open":21.275,"high":21.277,"low":21.275,"close":21.277,"volume":15.359999656677246},{"timestamp":1742378940000,"open":21.274,"high":21.277,"low":21.274,"close":21.276,"volume":20.899999618530273},{"timestamp":1742379000000,"open":21.278,"high":21.282,"low":21.277,"close":21.281,"volume":24.739999771118164},{"timestamp":1742379060000,"open":21.28,"high":21.285,"low":21.28,"close":21.284,"volume":24.299999237060547},{"timestamp":1742379120000,"open":21.284,"high":21.286,"low":21.281,"close":21.286,"volume":44.7599983215332},{"timestamp":1742379180000,"open":21.286,"high":21.286,"low":21.279,"close":21.279,"volume":48.63999938964844},{"timestamp":1742379240000,"open":21.279,"high":21.281,"low":21.277,"close":21.279,"volume":33.279998779296875},{"timestamp":1742379300000,"open":21.279,"high":21.281,"low":21.277,"close":21.278,"volume":46.08000183105469},{"timestamp":1742379360000,"open":21.28,"high":21.28,"low":21.274,"close":21.274,"volume":25.600000381469727},{"timestamp":1742379420000,"open":21.275,"high":21.277,"low":21.273,"close":21.277,"volume":16.639999389648438},{"timestamp":1742379480000,"open":21.276,"high":21.282,"low":21.276,"close":21.281,"volume":54.939998626708984},{"timestamp":1742379540000,"open":21.282,"high":21.286,"low":21.279,"close":21.284,"volume":45.52000045776367},{"timestamp":1742379600000,"open":21.285,"high":21.287,"low":21.285,"close":21.287,"volume":43.939998626708984},{"timestamp":1742379660000,"open":21.287,"high":21.291,"low":21.286,"close":21.289,"volume":40.959999084472656},{"timestamp":1742379720000,"open":21.29,"high":21.291,"low":21.287,"close":21.29,"volume":49.459999084472656},{"timestamp":1742379780000,"open":21.289,"high":21.29,"low":21.287,"close":21.287,"volume":40.959999084472656},{"timestamp":1742379840000,"open":21.287,"high":21.288,"low":21.286,"close":21.287,"volume":17.920000076293945},{"timestamp":1742379900000,"open":21.286,"high":21.286,"low":21.282,"close":21.283,"volume":24.739999771118164},{"timestamp":1742379960000,"open":21.284,"high":21.288,"low":21.284,"close":21.284,"volume":38.400001525878906},{"timestamp":1742380020000,"open":21.285,"high":21.285,"low":21.279,"close":21.279,"volume":23.459999084472656},{"timestamp":1742380080000,"open":21.279,"high":21.282,"low":21.279,"close":21.282,"volume":21.760000228881836},{"timestamp":1742380140000,"open":21.281,"high":21.285,"low":21.281,"close":21.282,"volume":30.639999389648438},{"timestamp":1742380200000,"open":21.283,"high":21.285,"low":21.279,"close":21.283,"volume":35.84000015258789},{"timestamp":1742380260000,"open":21.283,"high":21.284,"low":21.282,"close":21.282,"volume":19.200000762939453},{"timestamp":1742380320000,"open":21.281,"high":21.284,"low":21.28,"close":21.28,"volume":32},{"timestamp":1742380380000,"open":21.281,"high":21.282,"low":21.279,"close":21.28,"volume":17.920000076293945},{"timestamp":1742380440000,"open":21.279,"high":21.286,"low":21.279,"close":21.285,"volume":24.31999969482422},{"timestamp":1742380500000,"open":21.284,"high":21.285,"low":21.281,"close":21.281,"volume":14.079999923706055},{"timestamp":1742380560000,"open":21.28,"high":21.283,"low":21.28,"close":21.281,"volume":23.040000915527344},{"timestamp":1742380620000,"open":21.281,"high":21.281,"low":21.278,"close":21.28,"volume":21.739999771118164},{"timestamp":1742380680000,"open":21.28,"high":21.282,"low":21.279,"close":21.281,"volume":24.299999237060547},{"timestamp":1742380740000,"open":21.282,"high":21.285,"low":21.281,"close":21.285,"volume":22.1200008392334},{"timestamp":1742380800000,"open":21.284,"high":21.284,"low":21.281,"close":21.282,"volume":15.760000228881836},{"timestamp":1742380860000,"open":21.283,"high":21.283,"low":21.279,"close":21.281,"volume":30.6200008392334},{"timestamp":1742380920000,"open":21.281,"high":21.282,"low":21.28,"close":21.281,"volume":22.15999984741211},{"timestamp":1742380980000,"open":21.282,"high":21.283,"low":21.281,"close":21.283,"volume":15.359999656677246},{"timestamp":1742381040000,"open":21.283,"high":21.285,"low":21.282,"close":21.284,"volume":30.719999313354492},{"timestamp":1742381100000,"open":21.283,"high":21.288,"low":21.283,"close":21.286,"volume":32},{"timestamp":1742381160000,"open":21.285,"high":21.287,"low":21.284,"close":21.284,"volume":10.239999771118164},{"timestamp":1742381220000,"open":21.284,"high":21.286,"low":21.283,"close":21.286,"volume":14.079999923706055},{"timestamp":1742381280000,"open":21.285,"high":21.29,"low":21.285,"close":21.29,"volume":23.84000015258789},{"timestamp":1742381340000,"open":21.289,"high":21.29,"low":21.286,"close":21.288,"volume":26.8799991607666},{"timestamp":1742381400000,"open":21.289,"high":21.289,"low":21.282,"close":21.282,"volume":45.060001373291016},{"timestamp":1742381460000,"open":21.282,"high":21.284,"low":21.281,"close":21.282,"volume":33.279998779296875},{"timestamp":1742381520000,"open":21.283,"high":21.287,"low":21.283,"close":21.286,"volume":26.8799991607666},{"timestamp":1742381580000,"open":21.287,"high":21.29,"low":21.287,"close":21.29,"volume":14.079999923706055},{"timestamp":1742381640000,"open":21.29,"high":21.293,"low":21.289,"close":21.293,"volume":17.920000076293945},{"timestamp":1742381700000,"open":21.291,"high":21.295,"low":21.291,"close":21.293,"volume":12.800000190734863},{"timestamp":1742381760000,"open":21.294,"high":21.295,"low":21.292,"close":21.293,"volume":21.760000228881836},{"timestamp":1742381820000,"open":21.293,"high":21.295,"low":21.292,"close":21.294,"volume":10.239999771118164},{"timestamp":1742381880000,"open":21.293,"high":21.294,"low":21.293,"close":21.294,"volume":2.559999942779541},{"timestamp":1742381940000,"open":21.294,"high":21.296,"low":21.291,"close":21.291,"volume":8.960000038146973},{"timestamp":1742382000000,"open":21.29,"high":21.292,"low":21.289,"close":21.291,"volume":19.200000762939453},{"timestamp":1742382060000,"open":21.289,"high":21.289,"low":21.289,"close":21.289,"volume":5.119999885559082},{"timestamp":1742382120000,"open":21.288,"high":21.29,"low":21.287,"close":21.288,"volume":17.920000076293945},{"timestamp":1742382180000,"open":21.287,"high":21.293,"low":21.287,"close":21.293,"volume":21.760000228881836},{"timestamp":1742382240000,"open":21.292,"high":21.293,"low":21.289,"close":21.29,"volume":19.200000762939453},{"timestamp":1742382300000,"open":21.29,"high":21.29,"low":21.287,"close":21.288,"volume":24.31999969482422},{"timestamp":1742382360000,"open":21.289,"high":21.29,"low":21.287,"close":21.29,"volume":23.040000915527344},{"timestamp":1742382420000,"open":21.289,"high":21.291,"low":21.288,"close":21.29,"volume":26.84000015258789},{"timestamp":1742382480000,"open":21.291,"high":21.294,"low":21.288,"close":21.292,"volume":37.5},{"timestamp":1742382540000,"open":21.291,"high":21.296,"low":21.291,"close":21.295,"volume":42.939998626708984},{"timestamp":1742382600000,"open":21.296,"high":21.299,"low":21.296,"close":21.298,"volume":34},{"timestamp":1742382660000,"open":21.298,"high":21.3,"low":21.296,"close":21.296,"volume":51.86000061035156},{"timestamp":1742382720000,"open":21.296,"high":21.297,"low":21.295,"close":21.296,"volume":20.399999618530273},{"timestamp":1742382780000,"open":21.296,"high":21.297,"low":21.294,"close":21.296,"volume":30.239999771118164},{"timestamp":1742382840000,"open":21.296,"high":21.297,"low":21.294,"close":21.295,"volume":41.720001220703125},{"timestamp":1742382900000,"open":21.297,"high":21.297,"low":21.293,"close":21.295,"volume":14.0600004196167},{"timestamp":1742382960000,"open":21.294,"high":21.295,"low":21.291,"close":21.292,"volume":30.719999313354492},{"timestamp":1742383020000,"open":21.291,"high":21.293,"low":21.291,"close":21.292,"volume":16.639999389648438},{"timestamp":1742383080000,"open":21.292,"high":21.294,"low":21.292,"close":21.293,"volume":24.31999969482422},{"timestamp":1742383140000,"open":21.292,"high":21.294,"low":21.286,"close":21.287,"volume":26.8799991607666},{"timestamp":1742383200000,"open":21.286,"high":21.291,"low":21.285,"close":21.289,"volume":43.52000045776367},{"timestamp":1742383260000,"open":21.288,"high":21.289,"low":21.287,"close":21.287,"volume":25.600000381469727},{"timestamp":1742383320000,"open":21.286,"high":21.29,"low":21.286,"close":21.29,"volume":21.760000228881836},{"timestamp":1742383380000,"open":21.29,"high":21.29,"low":21.288,"close":21.289,"volume":30.719999313354492},{"timestamp":1742383440000,"open":21.289,"high":21.291,"low":21.287,"close":21.288,"volume":25.15999984741211},{"timestamp":1742383500000,"open":21.288,"high":21.293,"low":21.288,"close":21.291,"volume":32.84000015258789},{"timestamp":1742383560000,"open":21.292,"high":21.296,"low":21.291,"close":21.294,"volume":37.119998931884766},{"timestamp":1742383620000,"open":21.295,"high":21.295,"low":21.294,"close":21.295,"volume":17.459999084472656},{"timestamp":1742383680000,"open":21.294,"high":21.295,"low":21.287,"close":21.287,"volume":29.06999969482422},{"timestamp":1742383740000,"open":21.287,"high":21.291,"low":21.287,"close":21.291,"volume":12.779999732971191},{"timestamp":1742383800000,"open":21.291,"high":21.292,"low":21.29,"close":21.291,"volume":28.540000915527344},{"timestamp":1742383860000,"open":21.29,"high":21.292,"low":21.29,"close":21.291,"volume":11.899999618530273},{"timestamp":1742383920000,"open":21.291,"high":21.294,"low":21.291,"close":21.293,"volume":17.899999618530273},{"timestamp":1742383980000,"open":21.294,"high":21.295,"low":21.293,"close":21.294,"volume":26.8799991607666},{"timestamp":1742384040000,"open":21.294,"high":21.296,"low":21.294,"close":21.294,"volume":12.800000190734863},{"timestamp":1742384100000,"open":21.295,"high":21.295,"low":21.292,"close":21.293,"volume":19.6200008392334},{"timestamp":1742384160000,"open":21.294,"high":21.295,"low":21.292,"close":21.295,"volume":25.979999542236328},{"timestamp":1742384220000,"open":21.294,"high":21.295,"low":21.292,"close":21.292,"volume":17.920000076293945},{"timestamp":1742384280000,"open":21.294,"high":21.295,"low":21.291,"close":21.294,"volume":23.799999237060547},{"timestamp":1742384340000,"open":21.294,"high":21.295,"low":21.292,"close":21.293,"volume":28.520000457763672},{"timestamp":1742384400000,"open":21.293,"high":21.296,"low":21.293,"close":21.296,"volume":26.360000610351562},{"timestamp":1742384460000,"open":21.298,"high":21.3,"low":21.298,"close":21.298,"volume":16.639999389648438},{"timestamp":1742384520000,"open":21.298,"high":21.299,"low":21.296,"close":21.299,"volume":11.520000457763672},{"timestamp":1742384580000,"open":21.299,"high":21.3,"low":21.298,"close":21.3,"volume":20.459999084472656},{"timestamp":1742384640000,"open":21.3,"high":21.304,"low":21.3,"close":21.302,"volume":42.5},{"timestamp":1742384700000,"open":21.301,"high":21.302,"low":21.299,"close":21.3,"volume":28.899999618530273},{"timestamp":1742384760000,"open":21.301,"high":21.301,"low":21.299,"close":21.299,"volume":22.100000381469727},{"timestamp":1742384820000,"open":21.3,"high":21.3,"low":21.296,"close":21.296,"volume":18.700000762939453},{"timestamp":1742384880000,"open":21.298,"high":21.298,"low":21.298,"close":21.298,"volume":8.079999923706055},{"timestamp":1742384940000,"open":21.299,"high":21.3,"low":21.299,"close":21.3,"volume":12.800000190734863},{"timestamp":1742385000000,"open":21.3,"high":21.305,"low":21.3,"close":21.304,"volume":37.880001068115234},{"timestamp":1742385060000,"open":21.305,"high":21.306,"low":21.303,"close":21.306,"volume":17.920000076293945},{"timestamp":1742385120000,"open":21.308,"high":21.309,"low":21.306,"close":21.307,"volume":21.610000610351562},{"timestamp":1742385180000,"open":21.308,"high":21.308,"low":21.305,"close":21.306,"volume":17.780000686645508},{"timestamp":1742385240000,"open":21.306,"high":21.306,"low":21.304,"close":21.304,"volume":16.6200008392334},{"timestamp":1742385300000,"open":21.305,"high":21.307,"low":21.303,"close":21.307,"volume":29.309999465942383},{"timestamp":1742385360000,"open":21.308,"high":21.308,"low":21.296,"close":21.296,"volume":104.98999786376953},{"timestamp":1742385420000,"open":21.298,"high":21.305,"low":21.295,"close":21.304,"volume":97.16000366210938},{"timestamp":1742385480000,"open":21.304,"high":21.304,"low":21.297,"close":21.299,"volume":70.73999786376953},{"timestamp":1742385540000,"open":21.299,"high":21.304,"low":21.299,"close":21.302,"volume":37.119998931884766},{"timestamp":1742385600000,"open":21.304,"high":21.306,"low":21.302,"close":21.303,"volume":60.15999984741211},{"timestamp":1742385660000,"open":21.304,"high":21.306,"low":21.3,"close":21.301,"volume":57.599998474121094},{"timestamp":1742385720000,"open":21.3,"high":21.305,"low":21.299,"close":21.305,"volume":47.36000061035156},{"timestamp":1742385780000,"open":21.304,"high":21.305,"low":21.301,"close":21.301,"volume":32.810001373291016},{"timestamp":1742385840000,"open":21.3,"high":21.301,"low":21.299,"close":21.3,"volume":28.479999542236328},{"timestamp":1742385900000,"open":21.3,"high":21.301,"low":21.298,"close":21.3,"volume":23.440000534057617},{"timestamp":1742385960000,"open":21.301,"high":21.304,"low":21.301,"close":21.303,"volume":21.700000762939453},{"timestamp":1742386020000,"open":21.302,"high":21.302,"low":21.3,"close":21.301,"volume":19.15999984741211},{"timestamp":1742386080000,"open":21.3,"high":21.303,"low":21.298,"close":21.298,"volume":33.599998474121094},{"timestamp":1742386140000,"open":21.297,"high":21.3,"low":21.297,"close":21.299,"volume":51.099998474121094},{"timestamp":1742386200000,"open":21.298,"high":21.3,"low":21.297,"close":21.298,"volume":47.599998474121094},{"timestamp":1742386260000,"open":21.299,"high":21.302,"low":21.297,"close":21.302,"volume":56.72999954223633},{"timestamp":1742386320000,"open":21.302,"high":21.304,"low":21.301,"close":21.304,"volume":37.86000061035156},{"timestamp":1742386380000,"open":21.303,"high":21.305,"low":21.301,"close":21.303,"volume":55.279998779296875},{"timestamp":1742386440000,"open":21.302,"high":21.303,"low":21.301,"close":21.302,"volume":28.15999984741211},{"timestamp":1742386500000,"open":21.302,"high":21.306,"low":21.301,"close":21.306,"volume":24.31999969482422},{"timestamp":1742386560000,"open":21.306,"high":21.307,"low":21.305,"close":21.306,"volume":12.800000190734863},{"timestamp":1742386620000,"open":21.306,"high":21.306,"low":21.303,"close":21.304,"volume":17},{"timestamp":1742386680000,"open":21.303,"high":21.303,"low":21.297,"close":21.297,"volume":20.399999618530273},{"timestamp":1742386740000,"open":21.297,"high":21.306,"low":21.297,"close":21.306,"volume":54.08000183105469},{"timestamp":1742386800000,"open":21.307,"high":21.308,"low":21.304,"close":21.307,"volume":43.02000045776367},{"timestamp":1742386860000,"open":21.306,"high":21.306,"low":21.301,"close":21.303,"volume":33.63999938964844},{"timestamp":1742386920000,"open":21.302,"high":21.305,"low":21.302,"close":21.305,"volume":10.199999809265137},{"timestamp":1742386980000,"open":21.305,"high":21.305,"low":21.302,"close":21.302,"volume":21.760000228881836},{"timestamp":1742387040000,"open":21.302,"high":21.303,"low":21.3,"close":21.301,"volume":16.639999389648438},{"timestamp":1742387100000,"open":21.302,"high":21.302,"low":21.3,"close":21.301,"volume":23.420000076293945},{"timestamp":1742387160000,"open":21.3,"high":21.306,"low":21.299,"close":21.302,"volume":52.470001220703125},{"timestamp":1742387220000,"open":21.301,"high":21.304,"low":21.301,"close":21.303,"volume":35.84000015258789},{"timestamp":1742387280000,"open":21.302,"high":21.305,"low":21.3,"close":21.302,"volume":40.959999084472656},{"timestamp":1742387340000,"open":21.302,"high":21.305,"low":21.302,"close":21.303,"volume":16.639999389648438},{"timestamp":1742387400000,"open":21.303,"high":21.304,"low":21.3,"close":21.302,"volume":38.400001525878906},{"timestamp":1742387460000,"open":21.302,"high":21.302,"low":21.3,"close":21.3,"volume":8.960000038146973},{"timestamp":1742387520000,"open":21.301,"high":21.301,"low":21.299,"close":21.299,"volume":23.040000915527344},{"timestamp":1742387580000,"open":21.3,"high":21.304,"low":21.299,"close":21.304,"volume":42.13999938964844},{"timestamp":1742387640000,"open":21.303,"high":21.304,"low":21.302,"close":21.302,"volume":22.600000381469727},{"timestamp":1742387700000,"open":21.303,"high":21.305,"low":21.302,"close":21.303,"volume":36.20000076293945},{"timestamp":1742387760000,"open":21.304,"high":21.305,"low":21.303,"close":21.303,"volume":17.3799991607666},{"timestamp":1742387820000,"open":21.304,"high":21.305,"low":21.302,"close":21.305,"volume":14.050000190734863},{"timestamp":1742387880000,"open":21.304,"high":21.306,"low":21.302,"close":21.302,"volume":23.360000610351562},{"timestamp":1742387940000,"open":21.303,"high":21.304,"low":21.301,"close":21.302,"volume":26.780000686645508},{"timestamp":1742388000000,"open":21.301,"high":21.305,"low":21.301,"close":21.303,"volume":19.579999923706055},{"timestamp":1742388060000,"open":21.303,"high":21.305,"low":21.302,"close":21.304,"volume":31.030000686645508},{"timestamp":1742388120000,"open":21.305,"high":21.307,"low":21.304,"close":21.306,"volume":17.389999389648438},{"timestamp":1742388180000,"open":21.306,"high":21.309,"low":21.306,"close":21.308,"volume":28.020000457763672},{"timestamp":1742388240000,"open":21.309,"high":21.312,"low":21.308,"close":21.31,"volume":24.149999618530273},{"timestamp":1742388300000,"open":21.311,"high":21.312,"low":21.303,"close":21.304,"volume":38.2400016784668},{"timestamp":1742388360000,"open":21.303,"high":21.306,"low":21.302,"close":21.302,"volume":39.619998931884766},{"timestamp":1742388420000,"open":21.303,"high":21.303,"low":21.298,"close":21.298,"volume":56.959999084472656},{"timestamp":1742388480000,"open":21.298,"high":21.304,"low":21.298,"close":21.304,"volume":54.099998474121094},{"timestamp":1742388540000,"open":21.302,"high":21.303,"low":21.298,"close":21.299,"volume":37.91999816894531},{"timestamp":1742388600000,"open":21.298,"high":21.301,"low":21.297,"close":21.301,"volume":65.87999725341797},{"timestamp":1742388660000,"open":21.3,"high":21.304,"low":21.3,"close":21.303,"volume":49.34000015258789},{"timestamp":1742388720000,"open":21.304,"high":21.306,"low":21.302,"close":21.305,"volume":28.899999618530273},{"timestamp":1742388780000,"open":21.304,"high":21.305,"low":21.302,"close":21.304,"volume":28.940000534057617},{"timestamp":1742388840000,"open":21.303,"high":21.304,"low":21.3,"close":21.302,"volume":41.68000030517578},{"timestamp":1742388900000,"open":21.303,"high":21.303,"low":21.299,"close":21.301,"volume":30.719999313354492},{"timestamp":1742388960000,"open":21.3,"high":21.301,"low":21.297,"close":21.298,"volume":37.119998931884766},{"timestamp":1742389020000,"open":21.3,"high":21.3,"low":21.295,"close":21.295,"volume":39.68000030517578},{"timestamp":1742389080000,"open":21.297,"high":21.298,"low":21.296,"close":21.298,"volume":25.600000381469727},{"timestamp":1742389140000,"open":21.297,"high":21.299,"low":21.297,"close":21.297,"volume":19.200000762939453},{"timestamp":1742389200000,"open":21.297,"high":21.298,"low":21.295,"close":21.295,"volume":47.779998779296875},{"timestamp":1742389260000,"open":21.295,"high":21.298,"low":21.294,"close":21.297,"volume":56.7400016784668},{"timestamp":1742389320000,"open":21.295,"high":21.298,"low":21.295,"close":21.296,"volume":37.119998931884766},{"timestamp":1742389380000,"open":21.295,"high":21.296,"low":21.292,"close":21.292,"volume":44.79999923706055},{"timestamp":1742389440000,"open":21.293,"high":21.294,"low":21.292,"close":21.293,"volume":28.15999984741211},{"timestamp":1742389500000,"open":21.29,"high":21.293,"low":21.29,"close":21.293,"volume":29.440000534057617},{"timestamp":1742389560000,"open":21.293,"high":21.294,"low":21.291,"close":21.292,"volume":26.8799991607666},{"timestamp":1742389620000,"open":21.292,"high":21.296,"low":21.292,"close":21.295,"volume":14.079999923706055},{"timestamp":1742389680000,"open":21.296,"high":21.298,"low":21.293,"close":21.293,"volume":26.8799991607666},{"timestamp":1742389740000,"open":21.293,"high":21.296,"low":21.291,"close":21.294,"volume":32},{"timestamp":1742389800000,"open":21.294,"high":21.296,"low":21.293,"close":21.296,"volume":37.119998931884766},{"timestamp":1742389860000,"open":21.295,"high":21.297,"low":21.295,"close":21.296,"volume":24.31999969482422},{"timestamp":1742389920000,"open":21.296,"high":21.296,"low":21.293,"close":21.294,"volume":34.560001373291016},{"timestamp":1742389980000,"open":21.294,"high":21.296,"low":21.294,"close":21.295,"volume":20.479999542236328},{"timestamp":1742390040000,"open":21.295,"high":21.296,"low":21.294,"close":21.294,"volume":11.520000457763672},{"timestamp":1742390100000,"open":21.294,"high":21.296,"low":21.292,"close":21.294,"volume":21.760000228881836},{"timestamp":1742390160000,"open":21.293,"high":21.297,"low":21.293,"close":21.297,"volume":35.84000015258789},{"timestamp":1742390220000,"open":21.298,"high":21.298,"low":21.295,"close":21.296,"volume":14.079999923706055},{"timestamp":1742390280000,"open":21.296,"high":21.299,"low":21.295,"close":21.296,"volume":25.600000381469727},{"timestamp":1742390340000,"open":21.296,"high":21.3,"low":21.295,"close":21.297,"volume":32},{"timestamp":1742390400000,"open":21.298,"high":21.299,"low":21.295,"close":21.297,"volume":42.2400016784668},{"timestamp":1742390460000,"open":21.295,"high":21.297,"low":21.29,"close":21.29,"volume":55.040000915527344},{"timestamp":1742390520000,"open":21.291,"high":21.298,"low":21.29,"close":21.297,"volume":38.400001525878906},{"timestamp":1742390580000,"open":21.297,"high":21.302,"low":21.297,"close":21.3,"volume":28.15999984741211},{"timestamp":1742390640000,"open":21.299,"high":21.302,"low":21.298,"close":21.299,"volume":29.440000534057617},{"timestamp":1742390700000,"open":21.299,"high":21.302,"low":21.298,"close":21.299,"volume":28.579999923706055},{"timestamp":1742390760000,"open":21.298,"high":21.307,"low":21.298,"close":21.307,"volume":40.099998474121094},{"timestamp":1742390820000,"open":21.305,"high":21.308,"low":21.303,"close":21.308,"volume":29.440000534057617},{"timestamp":1742390880000,"open":21.309,"high":21.309,"low":21.306,"close":21.307,"volume":15.359999656677246},{"timestamp":1742390940000,"open":21.308,"high":21.308,"low":21.304,"close":21.306,"volume":40.959999084472656},{"timestamp":1742391000000,"open":21.306,"high":21.31,"low":21.304,"close":21.309,"volume":62.720001220703125},{"timestamp":1742391060000,"open":21.308,"high":21.308,"low":21.303,"close":21.306,"volume":60.15999984741211},{"timestamp":1742391120000,"open":21.305,"high":21.308,"low":21.3,"close":21.308,"volume":164.1199951171875},{"timestamp":1742391180000,"open":21.307,"high":21.308,"low":21.305,"close":21.307,"volume":36.2599983215332},{"timestamp":1742391240000,"open":21.306,"high":21.308,"low":21.301,"close":21.301,"volume":48.560001373291016},{"timestamp":1742391300000,"open":21.301,"high":21.302,"low":21.292,"close":21.293,"volume":135.36000061035156},{"timestamp":1742391360000,"open":21.292,"high":21.294,"low":21.289,"close":21.293,"volume":69.9000015258789},{"timestamp":1742391420000,"open":21.293,"high":21.295,"low":21.291,"close":21.292,"volume":48.15999984741211},{"timestamp":1742391480000,"open":21.292,"high":21.294,"low":21.29,"close":21.291,"volume":32},{"timestamp":1742391540000,"open":21.29,"high":21.292,"low":21.288,"close":21.29,"volume":49.91999816894531},{"timestamp":1742391600000,"open":21.293,"high":21.294,"low":21.289,"close":21.291,"volume":52.47999954223633},{"timestamp":1742391660000,"open":21.291,"high":21.292,"low":21.28,"close":21.286,"volume":204.07000732421875},{"timestamp":1742391720000,"open":21.286,"high":21.288,"low":21.284,"close":21.286,"volume":83.91999816894531},{"timestamp":1742391780000,"open":21.284,"high":21.286,"low":21.279,"close":21.285,"volume":29.84000015258789},{"timestamp":1742391840000,"open":21.284,"high":21.292,"low":21.284,"close":21.292,"volume":38.400001525878906},{"timestamp":1742391900000,"open":21.292,"high":21.297,"low":21.288,"close":21.292,"volume":71.68000030517578},{"timestamp":1742391960000,"open":21.291,"high":21.294,"low":21.288,"close":21.289,"volume":88.31999969482422},{"timestamp":1742392020000,"open":21.29,"high":21.292,"low":21.289,"close":21.289,"volume":52.47999954223633},{"timestamp":1742392080000,"open":21.289,"high":21.291,"low":21.288,"close":21.288,"volume":47.36000061035156},{"timestamp":1742392140000,"open":21.288,"high":21.291,"low":21.286,"close":21.289,"volume":44.79999923706055},{"timestamp":1742392200000,"open":21.289,"high":21.294,"low":21.288,"close":21.291,"volume":40.959999084472656},{"timestamp":1742392260000,"open":21.291,"high":21.291,"low":21.287,"close":21.287,"volume":38.400001525878906},{"timestamp":1742392320000,"open":21.287,"high":21.287,"low":21.283,"close":21.285,"volume":43.52000045776367},{"timestamp":1742392380000,"open":21.284,"high":21.288,"low":21.283,"close":21.285,"volume":71.68000030517578},{"timestamp":1742392440000,"open":21.284,"high":21.291,"low":21.283,"close":21.286,"volume":65.27999877929688},{"timestamp":1742392500000,"open":21.287,"high":21.293,"low":21.286,"close":21.293,"volume":34.560001373291016},{"timestamp":1742392560000,"open":21.293,"high":21.297,"low":21.292,"close":21.294,"volume":61.439998626708984},{"timestamp":1742392620000,"open":21.294,"high":21.298,"low":21.293,"close":21.297,"volume":52.459999084472656},{"timestamp":1742392680000,"open":21.297,"high":21.3,"low":21.296,"close":21.297,"volume":66.55999755859375},{"timestamp":1742392740000,"open":21.298,"high":21.299,"low":21.295,"close":21.296,"volume":62.720001220703125},{"timestamp":1742392800000,"open":21.297,"high":21.298,"low":21.294,"close":21.296,"volume":61.439998626708984},{"timestamp":1742392860000,"open":21.297,"high":21.297,"low":21.294,"close":21.296,"volume":32.41999816894531},{"timestamp":1742392920000,"open":21.296,"high":21.298,"low":21.294,"close":21.295,"volume":38.400001525878906},{"timestamp":1742392980000,"open":21.294,"high":21.301,"low":21.294,"close":21.3,"volume":25.600000381469727},{"timestamp":1742393040000,"open":21.301,"high":21.302,"low":21.299,"close":21.301,"volume":61.439998626708984},{"timestamp":1742393100000,"open":21.301,"high":21.301,"low":21.297,"close":21.297,"volume":39.68000030517578},{"timestamp":1742393160000,"open":21.299,"high":21.299,"low":21.296,"close":21.297,"volume":39.68000030517578},{"timestamp":1742393220000,"open":21.298,"high":21.301,"low":21.298,"close":21.301,"volume":30.719999313354492},{"timestamp":1742393280000,"open":21.302,"high":21.302,"low":21.299,"close":21.301,"volume":35.84000015258789},{"timestamp":1742393340000,"open":21.3,"high":21.302,"low":21.298,"close":21.3,"volume":29.440000534057617},{"timestamp":1742393400000,"open":21.301,"high":21.303,"low":21.299,"close":21.301,"volume":24.31999969482422},{"timestamp":1742393460000,"open":21.3,"high":21.304,"low":21.3,"close":21.302,"volume":14.079999923706055},{"timestamp":1742393520000,"open":21.302,"high":21.306,"low":21.302,"close":21.305,"volume":35.84000015258789},{"timestamp":1742393580000,"open":21.305,"high":21.307,"low":21.303,"close":21.305,"volume":29.440000534057617},{"timestamp":1742393640000,"open":21.305,"high":21.309,"low":21.305,"close":21.309,"volume":19.200000762939453},{"timestamp":1742393700000,"open":21.308,"high":21.31,"low":21.306,"close":21.31,"volume":32},{"timestamp":1742393760000,"open":21.309,"high":21.31,"low":21.301,"close":21.305,"volume":86.94000244140625},{"timestamp":1742393820000,"open":21.305,"high":21.306,"low":21.3,"close":21.301,"volume":308.0400085449219},{"timestamp":1742393880000,"open":21.301,"high":21.305,"low":21.301,"close":21.303,"volume":233.02999877929688},{"timestamp":1742393940000,"open":21.303,"high":21.31,"low":21.303,"close":21.308,"volume":133.75999450683594},{"timestamp":1742394000000,"open":21.308,"high":21.308,"low":21.304,"close":21.304,"volume":32},{"timestamp":1742394060000,"open":21.305,"high":21.306,"low":21.3,"close":21.301,"volume":48.63999938964844},{"timestamp":1742394120000,"open":21.301,"high":21.303,"low":21.3,"close":21.302,"volume":40.959999084472656},{"timestamp":1742394180000,"open":21.303,"high":21.306,"low":21.302,"close":21.302,"volume":64.27999877929688},{"timestamp":1742394240000,"open":21.302,"high":21.305,"low":21.302,"close":21.303,"volume":43.08000183105469},{"timestamp":1742394300000,"open":21.302,"high":21.303,"low":21.3,"close":21.301,"volume":33.279998779296875},{"timestamp":1742394360000,"open":21.302,"high":21.305,"low":21.301,"close":21.302,"volume":37.119998931884766},{"timestamp":1742394420000,"open":21.303,"high":21.305,"low":21.301,"close":21.301,"volume":42.2400016784668},{"timestamp":1742394480000,"open":21.301,"high":21.302,"low":21.296,"close":21.297,"volume":34.560001373291016},{"timestamp":1742394540000,"open":21.298,"high":21.298,"low":21.293,"close":21.294,"volume":44.79999923706055},{"timestamp":1742394600000,"open":21.294,"high":21.299,"low":21.293,"close":21.299,"volume":48.63999938964844},{"timestamp":1742394660000,"open":21.298,"high":21.302,"low":21.297,"close":21.301,"volume":38.400001525878906},{"timestamp":1742394720000,"open":21.3,"high":21.308,"low":21.3,"close":21.307,"volume":37.119998931884766},{"timestamp":1742394780000,"open":21.307,"high":21.308,"low":21.305,"close":21.307,"volume":25.600000381469727},{"timestamp":1742394840000,"open":21.309,"high":21.309,"low":21.306,"close":21.308,"volume":19.200000762939453},{"timestamp":1742394900000,"open":21.307,"high":21.308,"low":21.305,"close":21.306,"volume":37.119998931884766},{"timestamp":1742394960000,"open":21.306,"high":21.311,"low":21.304,"close":21.31,"volume":35.84000015258789},{"timestamp":1742395020000,"open":21.309,"high":21.311,"low":21.307,"close":21.31,"volume":37.119998931884766},{"timestamp":1742395080000,"open":21.309,"high":21.31,"low":21.306,"close":21.306,"volume":21.760000228881836},{"timestamp":1742395140000,"open":21.307,"high":21.308,"low":21.304,"close":21.308,"volume":25.600000381469727},{"timestamp":1742395200000,"open":21.308,"high":21.312,"low":21.308,"close":21.309,"volume":11.520000457763672},{"timestamp":1742395260000,"open":21.31,"high":21.31,"low":21.306,"close":21.306,"volume":15.359999656677246},{"timestamp":1742395320000,"open":21.308,"high":21.31,"low":21.306,"close":21.309,"volume":49.91999816894531},{"timestamp":1742395380000,"open":21.309,"high":21.313,"low":21.308,"close":21.311,"volume":47.36000061035156},{"timestamp":1742395440000,"open":21.31,"high":21.31,"low":21.307,"close":21.309,"volume":34.560001373291016},{"timestamp":1742395500000,"open":21.308,"high":21.309,"low":21.306,"close":21.308,"volume":49.91999816894531},{"timestamp":1742395560000,"open":21.308,"high":21.31,"low":21.307,"close":21.307,"volume":39.68000030517578},{"timestamp":1742395620000,"open":21.307,"high":21.308,"low":21.305,"close":21.306,"volume":34.560001373291016},{"timestamp":1742395680000,"open":21.306,"high":21.306,"low":21.301,"close":21.301,"volume":44.79999923706055},{"timestamp":1742395740000,"open":21.304,"high":21.31,"low":21.301,"close":21.31,"volume":52.47999954223633},{"timestamp":1742395800000,"open":21.31,"high":21.311,"low":21.31,"close":21.311,"volume":32},{"timestamp":1742395860000,"open":21.312,"high":21.314,"low":21.31,"close":21.312,"volume":24.31999969482422},{"timestamp":1742395920000,"open":21.311,"high":21.312,"low":21.307,"close":21.309,"volume":46.08000183105469},{"timestamp":1742395980000,"open":21.309,"high":21.313,"low":21.309,"close":21.312,"volume":44.79999923706055},{"timestamp":1742396040000,"open":21.31,"high":21.314,"low":21.31,"close":21.311,"volume":30.719999313354492},{"timestamp":1742396100000,"open":21.313,"high":21.314,"low":21.312,"close":21.313,"volume":43.52000045776367},{"timestamp":1742396160000,"open":21.313,"high":21.315,"low":21.312,"close":21.314,"volume":32},{"timestamp":1742396220000,"open":21.315,"high":21.316,"low":21.314,"close":21.315,"volume":38.400001525878906},{"timestamp":1742396280000,"open":21.314,"high":21.315,"low":21.312,"close":21.313,"volume":30.719999313354492},{"timestamp":1742396340000,"open":21.312,"high":21.312,"low":21.302,"close":21.306,"volume":47.36000061035156},{"timestamp":1742396400000,"open":21.304,"high":21.31,"low":21.304,"close":21.307,"volume":43.52000045776367},{"timestamp":1742396460000,"open":21.306,"high":21.311,"low":21.306,"close":21.309,"volume":42.2400016784668},{"timestamp":1742396520000,"open":21.309,"high":21.314,"low":21.309,"close":21.313,"volume":19.200000762939453},{"timestamp":1742396580000,"open":21.313,"high":21.313,"low":21.311,"close":21.311,"volume":16.639999389648438},{"timestamp":1742396640000,"open":21.311,"high":21.311,"low":21.309,"close":21.31,"volume":25.600000381469727},{"timestamp":1742396700000,"open":21.31,"high":21.31,"low":21.306,"close":21.31,"volume":61.36000061035156},{"timestamp":1742396760000,"open":21.31,"high":21.312,"low":21.31,"close":21.312,"volume":25.600000381469727},{"timestamp":1742396820000,"open":21.312,"high":21.314,"low":21.308,"close":21.309,"volume":38.400001525878906},{"timestamp":1742396880000,"open":21.309,"high":21.31,"low":21.307,"close":21.309,"volume":35.84000015258789},{"timestamp":1742396940000,"open":21.309,"high":21.312,"low":21.308,"close":21.31,"volume":43.52000045776367},{"timestamp":1742397000000,"open":21.309,"high":21.311,"low":21.308,"close":21.309,"volume":33.70000076293945},{"timestamp":1742397060000,"open":21.31,"high":21.312,"low":21.308,"close":21.31,"volume":36.65999984741211},{"timestamp":1742397120000,"open":21.31,"high":21.311,"low":21.309,"close":21.31,"volume":26.860000610351562},{"timestamp":1742397180000,"open":21.309,"high":21.316,"low":21.309,"close":21.315,"volume":26.8799991607666},{"timestamp":1742397240000,"open":21.317,"high":21.317,"low":21.313,"close":21.314,"volume":10.239999771118164},{"timestamp":1742397300000,"open":21.315,"high":21.316,"low":21.314,"close":21.314,"volume":26.8799991607666},{"timestamp":1742397360000,"open":21.313,"high":21.314,"low":21.312,"close":21.314,"volume":16.639999389648438},{"timestamp":1742397420000,"open":21.313,"high":21.313,"low":21.31,"close":21.31,"volume":28.15999984741211},{"timestamp":1742397480000,"open":21.309,"high":21.311,"low":21.307,"close":21.308,"volume":60.15999984741211},{"timestamp":1742397540000,"open":21.308,"high":21.31,"low":21.307,"close":21.309,"volume":37.119998931884766},{"timestamp":1742397600000,"open":21.308,"high":21.313,"low":21.308,"close":21.313,"volume":20.479999542236328},{"timestamp":1742397660000,"open":21.313,"high":21.314,"low":21.311,"close":21.311,"volume":21.760000228881836},{"timestamp":1742397720000,"open":21.312,"high":21.312,"low":21.309,"close":21.31,"volume":17.920000076293945},{"timestamp":1742397780000,"open":21.309,"high":21.311,"low":21.309,"close":21.31,"volume":8.960000038146973},{"timestamp":1742397840000,"open":21.31,"high":21.31,"low":21.309,"close":21.31,"volume":19.200000762939453},{"timestamp":1742397900000,"open":21.31,"high":21.312,"low":21.309,"close":21.31,"volume":15.359999656677246},{"timestamp":1742397960000,"open":21.311,"high":21.311,"low":21.307,"close":21.307,"volume":12.800000190734863},{"timestamp":1742398020000,"open":21.308,"high":21.315,"low":21.308,"close":21.313,"volume":24.31999969482422},{"timestamp":1742398080000,"open":21.314,"high":21.316,"low":21.313,"close":21.314,"volume":28.579999923706055},{"timestamp":1742398140000,"open":21.313,"high":21.313,"low":21.311,"close":21.313,"volume":11.520000457763672},{"timestamp":1742398200000,"open":21.311,"high":21.312,"low":21.307,"close":21.307,"volume":29.440000534057617},{"timestamp":1742398260000,"open":21.307,"high":21.309,"low":21.307,"close":21.308,"volume":20.459999084472656},{"timestamp":1742398320000,"open":21.307,"high":21.309,"low":21.307,"close":21.308,"volume":19.6200008392334},{"timestamp":1742398380000,"open":21.31,"high":21.312,"low":21.305,"close":21.305,"volume":20.479999542236328},{"timestamp":1742398440000,"open":21.306,"high":21.306,"low":21.301,"close":21.303,"volume":22.600000381469727},{"timestamp":1742398500000,"open":21.303,"high":21.306,"low":21.302,"close":21.305,"volume":38.720001220703125},{"timestamp":1742398560000,"open":21.305,"high":21.305,"low":21.303,"close":21.303,"volume":8.520000457763672},{"timestamp":1742398620000,"open":21.304,"high":21.305,"low":21.303,"close":21.303,"volume":17},{"timestamp":1742398680000,"open":21.304,"high":21.307,"low":21.302,"close":21.303,"volume":45.560001373291016},{"timestamp":1742398740000,"open":21.303,"high":21.306,"low":21.301,"close":21.304,"volume":84.58000183105469},{"timestamp":1742398800000,"open":21.304,"high":21.306,"low":21.304,"close":21.304,"volume":14.920000076293945},{"timestamp":1742398860000,"open":21.302,"high":21.303,"low":21.301,"close":21.302,"volume":23.799999237060547},{"timestamp":1742398920000,"open":21.303,"high":21.307,"low":21.301,"close":21.304,"volume":53.70000076293945},{"timestamp":1742398980000,"open":21.305,"high":21.307,"low":21.304,"close":21.305,"volume":25.15999984741211},{"timestamp":1742399040000,"open":21.305,"high":21.307,"low":21.304,"close":21.304,"volume":14.5},{"timestamp":1742399100000,"open":21.303,"high":21.307,"low":21.303,"close":21.304,"volume":35.79999923706055},{"timestamp":1742399160000,"open":21.305,"high":21.305,"low":21.302,"close":21.302,"volume":17.440000534057617},{"timestamp":1742399220000,"open":21.303,"high":21.305,"low":21.301,"close":21.303,"volume":48.11000061035156},{"timestamp":1742399280000,"open":21.303,"high":21.305,"low":21.303,"close":21.305,"volume":17.020000457763672},{"timestamp":1742399340000,"open":21.304,"high":21.308,"low":21.303,"close":21.306,"volume":39.27000045776367},{"timestamp":1742399400000,"open":21.306,"high":21.309,"low":21.306,"close":21.309,"volume":84.08000183105469},{"timestamp":1742399460000,"open":21.308,"high":21.309,"low":21.307,"close":21.308,"volume":205.36000061035156},{"timestamp":1742399520000,"open":21.308,"high":21.31,"low":21.305,"close":21.307,"volume":126.83000183105469},{"timestamp":1742399580000,"open":21.307,"high":21.308,"low":21.303,"close":21.303,"volume":47.68000030517578},{"timestamp":1742399640000,"open":21.304,"high":21.306,"low":21.302,"close":21.303,"volume":153.24000549316406},{"timestamp":1742399700000,"open":21.302,"high":21.304,"low":21.302,"close":21.303,"volume":90.41999816894531},{"timestamp":1742399760000,"open":21.304,"high":21.31,"low":21.303,"close":21.309,"volume":48.11000061035156},{"timestamp":1742399820000,"open":21.31,"high":21.31,"low":21.305,"close":21.307,"volume":45.900001525878906},{"timestamp":1742399880000,"open":21.306,"high":21.309,"low":21.304,"close":21.305,"volume":62.900001525878906},{"timestamp":1742399940000,"open":21.306,"high":21.307,"low":21.303,"close":21.307,"volume":66.37999725341797},{"timestamp":1742400000000,"open":21.305,"high":21.31,"low":21.305,"close":21.308,"volume":69.30000305175781},{"timestamp":1742400060000,"open":21.308,"high":21.308,"low":21.299,"close":21.3,"volume":66},{"timestamp":1742400120000,"open":21.299,"high":21.301,"low":21.297,"close":21.3,"volume":204.1999969482422},{"timestamp":1742400180000,"open":21.3,"high":21.304,"low":21.3,"close":21.302,"volume":118.62999725341797},{"timestamp":1742400240000,"open":21.302,"high":21.304,"low":21.301,"close":21.304,"volume":65.73999786376953},{"timestamp":1742400300000,"open":21.303,"high":21.304,"low":21.301,"close":21.302,"volume":94.5199966430664},{"timestamp":1742400360000,"open":21.303,"high":21.303,"low":21.301,"close":21.301,"volume":74.72000122070312},{"timestamp":1742400420000,"open":21.302,"high":21.304,"low":21.301,"close":21.303,"volume":140.50999450683594},{"timestamp":1742400480000,"open":21.302,"high":21.309,"low":21.302,"close":21.306,"volume":187.63999938964844},{"timestamp":1742400540000,"open":21.306,"high":21.309,"low":21.304,"close":21.307,"volume":74.48999786376953},{"timestamp":1742400600000,"open":21.309,"high":21.309,"low":21.304,"close":21.306,"volume":166.6199951171875},{"timestamp":1742400660000,"open":21.305,"high":21.308,"low":21.305,"close":21.307,"volume":169.58999633789062},{"timestamp":1742400720000,"open":21.308,"high":21.311,"low":21.307,"close":21.31,"volume":32.29999923706055},{"timestamp":1742400780000,"open":21.309,"high":21.312,"low":21.306,"close":21.307,"volume":31.299999237060547},{"timestamp":1742400840000,"open":21.306,"high":21.31,"low":21.306,"close":21.307,"volume":47.599998474121094},{"timestamp":1742400900000,"open":21.308,"high":21.309,"low":21.306,"close":21.308,"volume":42.599998474121094},{"timestamp":1742400960000,"open":21.307,"high":21.309,"low":21.306,"close":21.307,"volume":39.13999938964844},{"timestamp":1742401020000,"open":21.306,"high":21.307,"low":21.304,"close":21.304,"volume":13.640000343322754},{"timestamp":1742401080000,"open":21.305,"high":21.305,"low":21.3,"close":21.301,"volume":22.1200008392334},{"timestamp":1742401140000,"open":21.302,"high":21.304,"low":21.302,"close":21.303,"volume":20.399999618530273},{"timestamp":1742401200000,"open":21.304,"high":21.307,"low":21.301,"close":21.303,"volume":26.780000686645508},{"timestamp":1742401260000,"open":21.302,"high":21.303,"low":21.3,"close":21.302,"volume":30.219999313354492},{"timestamp":1742401320000,"open":21.302,"high":21.304,"low":21.302,"close":21.302,"volume":25.5},{"timestamp":1742401380000,"open":21.303,"high":21.304,"low":21.301,"close":21.303,"volume":20.399999618530273},{"timestamp":1742401440000,"open":21.301,"high":21.301,"low":21.299,"close":21.3,"volume":32.29999923706055},{"timestamp":1742401500000,"open":21.3,"high":21.301,"low":21.299,"close":21.3,"volume":10.199999809265137},{"timestamp":1742401560000,"open":21.299,"high":21.303,"low":21.299,"close":21.301,"volume":28.899999618530273},{"timestamp":1742401620000,"open":21.3,"high":21.301,"low":21.298,"close":21.301,"volume":35.720001220703125},{"timestamp":1742401680000,"open":21.301,"high":21.304,"low":21.301,"close":21.301,"volume":27.360000610351562},{"timestamp":1742401740000,"open":21.301,"high":21.301,"low":21.299,"close":21.299,"volume":23.299999237060547},{"timestamp":1742401800000,"open":21.297,"high":21.299,"low":21.296,"close":21.296,"volume":22.190000534057617},{"timestamp":1742401860000,"open":21.297,"high":21.298,"low":21.296,"close":21.296,"volume":9.949999809265137},{"timestamp":1742401920000,"open":21.295,"high":21.299,"low":21.294,"close":21.296,"volume":32.72999954223633},{"timestamp":1742401980000,"open":21.296,"high":21.298,"low":21.295,"close":21.298,"volume":14.970000267028809},{"timestamp":1742402040000,"open":21.297,"high":21.301,"low":21.296,"close":21.3,"volume":32.91999816894531},{"timestamp":1742402100000,"open":21.299,"high":21.299,"low":21.298,"close":21.299,"volume":12.100000381469727},{"timestamp":1742402160000,"open":21.3,"high":21.3,"low":21.296,"close":21.297,"volume":20.040000915527344},{"timestamp":1742402220000,"open":21.296,"high":21.299,"low":21.295,"close":21.299,"volume":11.520000457763672},{"timestamp":1742402280000,"open":21.299,"high":21.299,"low":21.298,"close":21.299,"volume":7.679999828338623},{"timestamp":1742402340000,"open":21.299,"high":21.3,"low":21.299,"close":21.299,"volume":12.760000228881836},{"timestamp":1742402400000,"open":21.299,"high":21.3,"low":21.299,"close":21.299,"volume":8.960000038146973},{"timestamp":1742402460000,"open":21.299,"high":21.301,"low":21.299,"close":21.3,"volume":15.359999656677246},{"timestamp":1742402520000,"open":21.301,"high":21.302,"low":21.299,"close":21.299,"volume":22.959999084472656},{"timestamp":1742402580000,"open":21.299,"high":21.301,"low":21.298,"close":21.298,"volume":20.399999618530273},{"timestamp":1742402640000,"open":21.299,"high":21.3,"low":21.298,"close":21.298,"volume":20.399999618530273},{"timestamp":1742402700000,"open":21.297,"high":21.301,"low":21.296,"close":21.296,"volume":33.95000076293945},{"timestamp":1742402760000,"open":21.297,"high":21.297,"low":21.296,"close":21.296,"volume":6.800000190734863},{"timestamp":1742402820000,"open":21.296,"high":21.298,"low":21.295,"close":21.297,"volume":15.300000190734863},{"timestamp":1742402880000,"open":21.296,"high":21.297,"low":21.295,"close":21.296,"volume":11.899999618530273},{"timestamp":1742402940000,"open":21.295,"high":21.295,"low":21.295,"close":21.295,"volume":7.679999828338623},{"timestamp":1742403000000,"open":21.295,"high":21.296,"low":21.294,"close":21.295,"volume":21.389999389648438},{"timestamp":1742403060000,"open":21.298,"high":21.298,"low":21.294,"close":21.297,"volume":36.619998931884766},{"timestamp":1742403120000,"open":21.298,"high":21.299,"low":21.296,"close":21.297,"volume":23.040000915527344},{"timestamp":1742403180000,"open":21.298,"high":21.299,"low":21.297,"close":21.299,"volume":30.719999313354492},{"timestamp":1742403240000,"open":21.299,"high":21.301,"low":21.298,"close":21.298,"volume":10.239999771118164},{"timestamp":1742403300000,"open":21.298,"high":21.299,"low":21.294,"close":21.294,"volume":28.5},{"timestamp":1742403360000,"open":21.295,"high":21.296,"low":21.293,"close":21.294,"volume":22.979999542236328},{"timestamp":1742403420000,"open":21.296,"high":21.297,"low":21.293,"close":21.296,"volume":30.719999313354492},{"timestamp":1742403480000,"open":21.294,"high":21.296,"low":21.294,"close":21.296,"volume":34.08000183105469},{"timestamp":1742403540000,"open":21.296,"high":21.297,"low":21.294,"close":21.294,"volume":20.399999618530273},{"timestamp":1742403600000,"open":21.294,"high":21.297,"low":21.294,"close":21.295,"volume":22.139999389648438},{"timestamp":1742403660000,"open":21.296,"high":21.297,"low":21.293,"close":21.294,"volume":25.600000381469727},{"timestamp":1742403720000,"open":21.294,"high":21.294,"low":21.291,"close":21.291,"volume":12.800000190734863},{"timestamp":1742403780000,"open":21.292,"high":21.293,"low":21.289,"close":21.289,"volume":7.679999828338623},{"timestamp":1742403840000,"open":21.289,"high":21.29,"low":21.288,"close":21.29,"volume":14.079999923706055},{"timestamp":1742403900000,"open":21.291,"high":21.291,"low":21.289,"close":21.289,"volume":13.640000343322754},{"timestamp":1742403960000,"open":21.288,"high":21.288,"low":21.286,"close":21.287,"volume":27.219999313354492},{"timestamp":1742404020000,"open":21.287,"high":21.288,"low":21.286,"close":21.286,"volume":15.359999656677246},{"timestamp":1742404080000,"open":21.285,"high":21.285,"low":21.282,"close":21.282,"volume":21.760000228881836},{"timestamp":1742404140000,"open":21.282,"high":21.285,"low":21.28,"close":21.281,"volume":41.31999969482422},{"timestamp":1742404200000,"open":21.281,"high":21.281,"low":21.279,"close":21.28,"volume":10.239999771118164},{"timestamp":1742404260000,"open":21.28,"high":21.284,"low":21.28,"close":21.282,"volume":24.31999969482422},{"timestamp":1742404320000,"open":21.283,"high":21.283,"low":21.28,"close":21.281,"volume":15.359999656677246},{"timestamp":1742404380000,"open":21.28,"high":21.281,"low":21.277,"close":21.278,"volume":19.200000762939453},{"timestamp":1742404440000,"open":21.278,"high":21.283,"low":21.277,"close":21.282,"volume":48.5},{"timestamp":1742404500000,"open":21.282,"high":21.285,"low":21.282,"close":21.284,"volume":34.099998474121094},{"timestamp":1742404560000,"open":21.283,"high":21.284,"low":21.282,"close":21.283,"volume":34.060001373291016},{"timestamp":1742404620000,"open":21.282,"high":21.283,"low":21.28,"close":21.28,"volume":43.47999954223633},{"timestamp":1742404680000,"open":21.28,"high":21.281,"low":21.277,"close":21.278,"volume":53.7599983215332},{"timestamp":1742404740000,"open":21.279,"high":21.281,"low":21.278,"close":21.279,"volume":25.600000381469727},{"timestamp":1742404800000,"open":21.278,"high":21.28,"low":21.278,"close":21.28,"volume":21.760000228881836},{"timestamp":1742404860000,"open":21.279,"high":21.28,"low":21.278,"close":21.278,"volume":30.719999313354492},{"timestamp":1742404920000,"open":21.279,"high":21.28,"low":21.277,"close":21.279,"volume":21.760000228881836},{"timestamp":1742404980000,"open":21.278,"high":21.28,"low":21.277,"close":21.278,"volume":15.359999656677246},{"timestamp":1742405040000,"open":21.278,"high":21.279,"low":21.276,"close":21.278,"volume":24.31999969482422},{"timestamp":1742405100000,"open":21.278,"high":21.278,"low":21.276,"close":21.277,"volume":21.760000228881836},{"timestamp":1742405160000,"open":21.276,"high":21.277,"low":21.276,"close":21.276,"volume":15.760000228881836},{"timestamp":1742405220000,"open":21.275,"high":21.277,"low":21.274,"close":21.276,"volume":13.180000305175781},{"timestamp":1742405280000,"open":21.277,"high":21.278,"low":21.276,"close":21.276,"volume":34.560001373291016},{"timestamp":1742405340000,"open":21.275,"high":21.277,"low":21.275,"close":21.275,"volume":29.440000534057617},{"timestamp":1742405400000,"open":21.274,"high":21.275,"low":21.27,"close":21.27,"volume":28.15999984741211},{"timestamp":1742405460000,"open":21.27,"high":21.271,"low":21.269,"close":21.271,"volume":17.920000076293945},{"timestamp":1742405520000,"open":21.271,"high":21.275,"low":21.27,"close":21.275,"volume":23.040000915527344},{"timestamp":1742405580000,"open":21.274,"high":21.278,"low":21.274,"close":21.276,"volume":35.84000015258789},{"timestamp":1742405640000,"open":21.277,"high":21.279,"low":21.277,"close":21.278,"volume":21.760000228881836},{"timestamp":1742405700000,"open":21.278,"high":21.279,"low":21.275,"close":21.276,"volume":25.600000381469727},{"timestamp":1742405760000,"open":21.276,"high":21.279,"low":21.275,"close":21.279,"volume":38.400001525878906},{"timestamp":1742405820000,"open":21.279,"high":21.28,"low":21.278,"close":21.28,"volume":19.200000762939453},{"timestamp":1742405880000,"open":21.281,"high":21.283,"low":21.28,"close":21.283,"volume":11.520000457763672},{"timestamp":1742405940000,"open":21.281,"high":21.285,"low":21.281,"close":21.284,"volume":25.579999923706055},{"timestamp":1742406000000,"open":21.283,"high":21.284,"low":21.282,"close":21.282,"volume":18.280000686645508},{"timestamp":1742406060000,"open":21.281,"high":21.284,"low":21.278,"close":21.283,"volume":27.68000030517578},{"timestamp":1742406120000,"open":21.284,"high":21.287,"low":21.282,"close":21.284,"volume":16.639999389648438},{"timestamp":1742406180000,"open":21.282,"high":21.284,"low":21.282,"close":21.283,"volume":14.079999923706055},{"timestamp":1742406240000,"open":21.285,"high":21.285,"low":21.28,"close":21.281,"volume":26.8799991607666},{"timestamp":1742406300000,"open":21.281,"high":21.281,"low":21.277,"close":21.279,"volume":21.760000228881836},{"timestamp":1742406360000,"open":21.279,"high":21.28,"low":21.276,"close":21.276,"volume":18.31999969482422},{"timestamp":1742406420000,"open":21.276,"high":21.28,"low":21.276,"close":21.278,"volume":45.959999084472656},{"timestamp":1742406480000,"open":21.279,"high":21.282,"low":21.276,"close":21.282,"volume":35.36000061035156},{"timestamp":1742406540000,"open":21.281,"high":21.283,"low":21.279,"close":21.279,"volume":35.84000015258789},{"timestamp":1742406600000,"open":21.28,"high":21.283,"low":21.28,"close":21.282,"volume":21.760000228881836},{"timestamp":1742406660000,"open":21.282,"high":21.285,"low":21.282,"close":21.285,"volume":23.040000915527344},{"timestamp":1742406720000,"open":21.286,"high":21.288,"low":21.283,"close":21.285,"volume":26.8799991607666},{"timestamp":1742406780000,"open":21.284,"high":21.287,"low":21.281,"close":21.285,"volume":47.7599983215332},{"timestamp":1742406840000,"open":21.286,"high":21.288,"low":21.285,"close":21.285,"volume":43.880001068115234},{"timestamp":1742406900000,"open":21.285,"high":21.288,"low":21.284,"close":21.284,"volume":30.200000762939453},{"timestamp":1742406960000,"open":21.284,"high":21.286,"low":21.284,"close":21.286,"volume":14.0600004196167},{"timestamp":1742407020000,"open":21.287,"high":21.288,"low":21.284,"close":21.287,"volume":28.540000915527344},{"timestamp":1742407080000,"open":21.285,"high":21.289,"low":21.285,"close":21.289,"volume":29.84000015258789},{"timestamp":1742407140000,"open":21.288,"high":21.289,"low":21.244,"close":21.244,"volume":120.12000274658203}]