[{"timestamp":1742342400000,"open":23.516,"high":23.521,"low":23.516,"close":23.518,"volume":19.549999237060547},{"timestamp":1742342460000,"open":23.516,"high":23.518,"low":23.516,"close":23.516,"volume":6.900000095367432},{"timestamp":1742342520000,"open":23.517,"high":23.517,"low":23.509,"close":23.51,"volume":14.270000457763672},{"timestamp":1742342580000,"open":23.509,"high":23.511,"low":23.509,"close":23.511,"volume":19.3799991607666},{"timestamp":1742342640000,"open":23.509,"high":23.515,"low":23.509,"close":23.514,"volume":26.290000915527344},{"timestamp":1742342700000,"open":23.514,"high":23.515,"low":23.512,"close":23.515,"volume":15.399999618530273},{"timestamp":1742342760000,"open":23.514,"high":23.516,"low":23.513,"close":23.516,"volume":24.25},{"timestamp":1742342820000,"open":23.516,"high":23.516,"low":23.514,"close":23.516,"volume":16.100000381469727},{"timestamp":1742342880000,"open":23.515,"high":23.517,"low":23.514,"close":23.516,"volume":16.940000534057617},{"timestamp":1742342940000,"open":23.515,"high":23.519,"low":23.513,"close":23.513,"volume":23.079999923706055},{"timestamp":1742343000000,"open":23.514,"high":23.519,"low":23.513,"close":23.518,"volume":22.31999969482422},{"timestamp":1742343060000,"open":23.519,"high":23.519,"low":23.518,"close":23.518,"volume":3.0799999237060547},{"timestamp":1742343120000,"open":23.519,"high":23.52,"low":23.513,"close":23.519,"volume":31.1299991607666},{"timestamp":1742343180000,"open":23.519,"high":23.52,"low":23.509,"close":23.51,"volume":52},{"timestamp":1742343240000,"open":23.509,"high":23.51,"low":23.507,"close":23.51,"volume":14.609999656677246},{"timestamp":1742343300000,"open":23.509,"high":23.513,"low":23.509,"close":23.511,"volume":29.860000610351562},{"timestamp":1742343360000,"open":23.512,"high":23.512,"low":23.509,"close":23.509,"volume":15.850000381469727},{"timestamp":1742343420000,"open":23.511,"high":23.511,"low":23.508,"close":23.51,"volume":20.469999313354492},{"timestamp":1742343480000,"open":23.51,"high":23.514,"low":23.508,"close":23.514,"volume":37.29999923706055},{"timestamp":1742343540000,"open":23.513,"high":23.517,"low":23.513,"close":23.514,"volume":20.350000381469727},{"timestamp":1742343600000,"open":23.515,"high":23.517,"low":23.514,"close":23.514,"volume":18.399999618530273},{"timestamp":1742343660000,"open":23.515,"high":23.515,"low":23.511,"close":23.512,"volume":31.110000610351562},{"timestamp":1742343720000,"open":23.513,"high":23.515,"low":23.513,"close":23.513,"volume":16.489999771118164},{"timestamp":1742343780000,"open":23.512,"high":23.513,"low":23.508,"close":23.508,"volume":24.600000381469727},{"timestamp":1742343840000,"open":23.509,"high":23.512,"low":23.509,"close":23.511,"volume":11.149999618530273},{"timestamp":1742343900000,"open":23.511,"high":23.511,"low":23.509,"close":23.511,"volume":20.020000457763672},{"timestamp":1742343960000,"open":23.511,"high":23.511,"low":23.508,"close":23.508,"volume":7.849999904632568},{"timestamp":1742344020000,"open":23.505,"high":23.505,"low":23.501,"close":23.501,"volume":44.439998626708984},{"timestamp":1742344080000,"open":23.501,"high":23.505,"low":23.501,"close":23.505,"volume":17.760000228881836},{"timestamp":1742344140000,"open":23.507,"high":23.509,"low":23.506,"close":23.509,"volume":16.920000076293945},{"timestamp":1742344200000,"open":23.509,"high":23.512,"low":23.508,"close":23.512,"volume":32.29999923706055},{"timestamp":1742344260000,"open":23.513,"high":23.513,"low":23.508,"close":23.51,"volume":10.350000381469727},{"timestamp":1742344320000,"open":23.511,"high":23.511,"low":23.509,"close":23.509,"volume":4.599999904632568},{"timestamp":1742344380000,"open":23.509,"high":23.514,"low":23.509,"close":23.512,"volume":24.989999771118164},{"timestamp":1742344440000,"open":23.512,"high":23.513,"low":23.508,"close":23.51,"volume":48.869998931884766},{"timestamp":1742344500000,"open":23.509,"high":23.512,"low":23.507,"close":23.512,"volume":48.02000045776367},{"timestamp":1742344560000,"open":23.512,"high":23.521,"low":23.51,"close":23.511,"volume":29.59000015258789},{"timestamp":1742344620000,"open":23.512,"high":23.514,"low":23.51,"close":23.512,"volume":28.790000915527344},{"timestamp":1742344680000,"open":23.513,"high":23.513,"low":23.51,"close":23.513,"volume":20.700000762939453},{"timestamp":1742344740000,"open":23.513,"high":23.517,"low":23.511,"close":23.515,"volume":29.899999618530273},{"timestamp":1742344800000,"open":23.516,"high":23.517,"low":23.509,"close":23.51,"volume":26.139999389648438},{"timestamp":1742344860000,"open":23.509,"high":23.51,"low":23.507,"close":23.51,"volume":32.790000915527344},{"timestamp":1742344920000,"open":23.508,"high":23.509,"low":23.508,"close":23.509,"volume":3.380000114440918},{"timestamp":1742344980000,"open":23.508,"high":23.509,"low":23.507,"close":23.508,"volume":14.609999656677246},{"timestamp":1742345040000,"open":23.509,"high":23.509,"low":23.508,"close":23.509,"volume":48.650001525878906},{"timestamp":1742345160000,"open":23.509,"high":23.514,"low":23.508,"close":23.514,"volume":9.609999656677246},{"timestamp":1742345220000,"open":23.512,"high":23.52,"low":23.512,"close":23.519,"volume":8.050000190734863},{"timestamp":1742345280000,"open":23.519,"high":23.52,"low":23.518,"close":23.519,"volume":21.540000915527344},{"timestamp":1742345340000,"open":23.518,"high":23.52,"low":23.518,"close":23.52,"volume":3.0799999237060547},{"timestamp":1742345400000,"open":23.518,"high":23.52,"low":23.518,"close":23.519,"volume":15.399999618530273},{"timestamp":1742345460000,"open":23.519,"high":23.52,"low":23.518,"close":23.52,"volume":13.859999656677246},{"timestamp":1742345520000,"open":23.521,"high":23.527,"low":23.519,"close":23.524,"volume":27.270000457763672},{"timestamp":1742345580000,"open":23.524,"high":23.525,"low":23.521,"close":23.522,"volume":44.65999984741211},{"timestamp":1742345640000,"open":23.524,"high":23.525,"low":23.512,"close":23.516,"volume":58.77000045776367},{"timestamp":1742345700000,"open":23.512,"high":23.514,"low":23.51,"close":23.512,"volume":66.83999633789062},{"timestamp":1742345760000,"open":23.512,"high":23.513,"low":23.507,"close":23.509,"volume":33.81999969482422},{"timestamp":1742345820000,"open":23.51,"high":23.513,"low":23.509,"close":23.511,"volume":23.40999984741211},{"timestamp":1742345880000,"open":23.512,"high":23.513,"low":23.511,"close":23.511,"volume":18.399999618530273},{"timestamp":1742345940000,"open":23.512,"high":23.515,"low":23.511,"close":23.513,"volume":32.2599983215332},{"timestamp":1742346000000,"open":23.514,"high":23.515,"low":23.512,"close":23.512,"volume":25.729999542236328},{"timestamp":1742346060000,"open":23.512,"high":23.513,"low":23.508,"close":23.508,"volume":34.9900016784668},{"timestamp":1742346120000,"open":23.509,"high":23.509,"low":23.506,"close":23.506,"volume":14.949999809265137},{"timestamp":1742346180000,"open":23.505,"high":23.511,"low":23.505,"close":23.509,"volume":23.020000457763672},{"timestamp":1742346240000,"open":23.509,"high":23.514,"low":23.509,"close":23.511,"volume":8.069999694824219},{"timestamp":1742346300000,"open":23.512,"high":23.512,"low":23.509,"close":23.512,"volume":9.609999656677246},{"timestamp":1742346360000,"open":23.513,"high":23.515,"low":23.513,"close":23.515,"volume":16.530000686645508},{"timestamp":1742346420000,"open":23.515,"high":23.517,"low":23.514,"close":23.514,"volume":7.679999828338623},{"timestamp":1742346480000,"open":23.514,"high":23.514,"low":23.504,"close":23.504,"volume":58.04999923706055},{"timestamp":1742346540000,"open":23.505,"high":23.506,"low":23.502,"close":23.504,"volume":28.239999771118164},{"timestamp":1742346600000,"open":23.503,"high":23.503,"low":23.502,"close":23.502,"volume":11.5},{"timestamp":1742346660000,"open":23.504,"high":23.504,"low":23.501,"close":23.504,"volume":16.100000381469727},{"timestamp":1742346720000,"open":23.503,"high":23.511,"low":23.502,"close":23.51,"volume":9.199999809265137},{"timestamp":1742346780000,"open":23.51,"high":23.511,"low":23.508,"close":23.509,"volume":9.59000015258789},{"timestamp":1742346840000,"open":23.508,"high":23.509,"low":23.507,"close":23.509,"volume":12.279999732971191},{"timestamp":1742346900000,"open":23.509,"high":23.51,"low":23.508,"close":23.508,"volume":12.649999618530273},{"timestamp":1742346960000,"open":23.509,"high":23.51,"low":23.508,"close":23.508,"volume":20.020000457763672},{"timestamp":1742347020000,"open":23.508,"high":23.511,"low":23.508,"close":23.508,"volume":17.309999465942383},{"timestamp":1742347080000,"open":23.51,"high":23.512,"low":23.51,"close":23.512,"volume":34.25},{"timestamp":1742347140000,"open":23.511,"high":23.514,"low":23.511,"close":23.511,"volume":18.790000915527344},{"timestamp":1742347200000,"open":23.51,"high":23.513,"low":23.51,"close":23.512,"volume":17.290000915527344},{"timestamp":1742347260000,"open":23.512,"high":23.516,"low":23.512,"close":23.515,"volume":18.399999618530273},{"timestamp":1742347320000,"open":23.514,"high":23.516,"low":23.513,"close":23.513,"volume":13.800000190734863},{"timestamp":1742347380000,"open":23.512,"high":23.518,"low":23.512,"close":23.516,"volume":19.200000762939453},{"timestamp":1742347440000,"open":23.515,"high":23.525,"low":23.515,"close":23.523,"volume":26.549999237060547},{"timestamp":1742347500000,"open":23.523,"high":23.523,"low":23.518,"close":23.519,"volume":25.31999969482422},{"timestamp":1742347560000,"open":23.52,"high":23.522,"low":23.519,"close":23.52,"volume":19.979999542236328},{"timestamp":1742347620000,"open":23.522,"high":23.522,"low":23.521,"close":23.521,"volume":11.5},{"timestamp":1742347680000,"open":23.521,"high":23.522,"low":23.52,"close":23.522,"volume":34.209999084472656},{"timestamp":1742347740000,"open":23.521,"high":23.523,"low":23.521,"close":23.522,"volume":22.709999084472656},{"timestamp":1742347800000,"open":23.521,"high":23.522,"low":23.52,"close":23.52,"volume":33.349998474121094},{"timestamp":1742347860000,"open":23.52,"high":23.524,"low":23.52,"close":23.523,"volume":19.979999542236328},{"timestamp":1742347920000,"open":23.524,"high":23.534,"low":23.524,"close":23.529,"volume":34.150001525878906},{"timestamp":1742347980000,"open":23.529,"high":23.535,"low":23.529,"close":23.532,"volume":46.08000183105469},{"timestamp":1742348040000,"open":23.533,"high":23.536,"low":23.531,"close":23.535,"volume":46.779998779296875},{"timestamp":1742348100000,"open":23.533,"high":23.535,"low":23.531,"close":23.534,"volume":48.41999816894531},{"timestamp":1742348160000,"open":23.532,"high":23.534,"low":23.532,"close":23.532,"volume":24.600000381469727},{"timestamp":1742348220000,"open":23.531,"high":23.534,"low":23.53,"close":23.534,"volume":44.849998474121094},{"timestamp":1742348280000,"open":23.534,"high":23.536,"low":23.533,"close":23.536,"volume":41.5},{"timestamp":1742348340000,"open":23.534,"high":23.536,"low":23.533,"close":23.533,"volume":16.940000534057617},{"timestamp":1742348400000,"open":23.533,"high":23.533,"low":23.532,"close":23.533,"volume":10.779999732971191},{"timestamp":1742348460000,"open":23.532,"high":23.533,"low":23.532,"close":23.533,"volume":9.199999809265137},{"timestamp":1742348520000,"open":23.532,"high":23.534,"low":23.532,"close":23.532,"volume":8.050000190734863},{"timestamp":1742348580000,"open":23.533,"high":23.533,"low":23.531,"close":23.533,"volume":18.399999618530273},{"timestamp":1742348640000,"open":23.533,"high":23.534,"low":23.533,"close":23.534,"volume":4.599999904632568},{"timestamp":1742348700000,"open":23.534,"high":23.534,"low":23.526,"close":23.529,"volume":33.380001068115234},{"timestamp":1742348760000,"open":23.527,"high":23.528,"low":23.526,"close":23.526,"volume":36.56999969482422},{"timestamp":1742348820000,"open":23.528,"high":23.528,"low":23.525,"close":23.525,"volume":27.719999313354492},{"timestamp":1742348880000,"open":23.526,"high":23.526,"low":23.523,"close":23.523,"volume":13.859999656677246},{"timestamp":1742348940000,"open":23.524,"high":23.525,"low":23.522,"close":23.522,"volume":21.559999465942383},{"timestamp":1742349000000,"open":23.522,"high":23.522,"low":23.521,"close":23.522,"volume":10.779999732971191},{"timestamp":1742349060000,"open":23.522,"high":23.522,"low":23.519,"close":23.52,"volume":77},{"timestamp":1742349120000,"open":23.52,"high":23.521,"low":23.516,"close":23.516,"volume":86.44999694824219},{"timestamp":1742349180000,"open":23.515,"high":23.517,"low":23.514,"close":23.515,"volume":151.32000732421875},{"timestamp":1742349240000,"open":23.515,"high":23.517,"low":23.514,"close":23.516,"volume":53.209999084472656},{"timestamp":1742349300000,"open":23.516,"high":23.519,"low":23.516,"close":23.517,"volume":43.22999954223633},{"timestamp":1742349360000,"open":23.516,"high":23.517,"low":23.51,"close":23.513,"volume":32.790000915527344},{"timestamp":1742349420000,"open":23.514,"high":23.515,"low":23.51,"close":23.51,"volume":37.310001373291016},{"timestamp":1742349480000,"open":23.511,"high":23.515,"low":23.51,"close":23.511,"volume":40.040000915527344},{"timestamp":1742349540000,"open":23.511,"high":23.513,"low":23.51,"close":23.511,"volume":40.040000915527344},{"timestamp":1742349600000,"open":23.512,"high":23.514,"low":23.509,"close":23.511,"volume":60.060001373291016},{"timestamp":1742349660000,"open":23.509,"high":23.511,"low":23.508,"close":23.511,"volume":47.369998931884766},{"timestamp":1742349720000,"open":23.51,"high":23.512,"low":23.506,"close":23.506,"volume":63.13999938964844},{"timestamp":1742349780000,"open":23.507,"high":23.509,"low":23.503,"close":23.503,"volume":49.72999954223633},{"timestamp":1742349840000,"open":23.504,"high":23.505,"low":23.498,"close":23.5,"volume":53.5099983215332},{"timestamp":1742349900000,"open":23.499,"high":23.499,"low":23.496,"close":23.497,"volume":55.2599983215332},{"timestamp":1742349960000,"open":23.497,"high":23.506,"low":23.497,"close":23.505,"volume":38.029998779296875},{"timestamp":1742350020000,"open":23.507,"high":23.509,"low":23.502,"close":23.505,"volume":72.7300033569336},{"timestamp":1742350080000,"open":23.503,"high":23.509,"low":23.503,"close":23.506,"volume":42.08000183105469},{"timestamp":1742350140000,"open":23.507,"high":23.508,"low":23.503,"close":23.503,"volume":51.52000045776367},{"timestamp":1742350200000,"open":23.505,"high":23.505,"low":23.499,"close":23.502,"volume":79.33999633789062},{"timestamp":1742350260000,"open":23.5,"high":23.503,"low":23.5,"close":23.501,"volume":11.130000114440918},{"timestamp":1742350320000,"open":23.501,"high":23.506,"low":23.499,"close":23.505,"volume":16.1200008392334},{"timestamp":1742350380000,"open":23.504,"high":23.504,"low":23.498,"close":23.499,"volume":25.540000915527344},{"timestamp":1742350440000,"open":23.499,"high":23.5,"low":23.496,"close":23.497,"volume":37.11000061035156},{"timestamp":1742350500000,"open":23.497,"high":23.499,"low":23.496,"close":23.498,"volume":50.08000183105469},{"timestamp":1742350560000,"open":23.5,"high":23.502,"low":23.499,"close":23.5,"volume":40.689998626708984},{"timestamp":1742350620000,"open":23.499,"high":23.501,"low":23.499,"close":23.5,"volume":52.83000183105469},{"timestamp":1742350680000,"open":23.498,"high":23.499,"low":23.495,"close":23.499,"volume":35.38999938964844},{"timestamp":1742350740000,"open":23.499,"high":23.499,"low":23.498,"close":23.498,"volume":13.859999656677246},{"timestamp":1742350800000,"open":23.497,"high":23.498,"low":23.497,"close":23.498,"volume":12.319999694824219},{"timestamp":1742350860000,"open":23.499,"high":23.504,"low":23.499,"close":23.5,"volume":52.290000915527344},{"timestamp":1742350920000,"open":23.499,"high":23.5,"low":23.497,"close":23.499,"volume":36.959999084472656},{"timestamp":1742350980000,"open":23.497,"high":23.499,"low":23.497,"close":23.499,"volume":26.93000030517578},{"timestamp":1742351040000,"open":23.499,"high":23.5,"low":23.497,"close":23.498,"volume":20.469999313354492},{"timestamp":1742351100000,"open":23.499,"high":23.504,"low":23.499,"close":23.504,"volume":56.97999954223633},{"timestamp":1742351160000,"open":23.504,"high":23.505,"low":23.502,"close":23.505,"volume":26.84000015258789},{"timestamp":1742351220000,"open":23.503,"high":23.505,"low":23.503,"close":23.505,"volume":17.700000762939453},{"timestamp":1742351280000,"open":23.503,"high":23.505,"low":23.503,"close":23.505,"volume":10.779999732971191},{"timestamp":1742351340000,"open":23.505,"high":23.508,"low":23.503,"close":23.506,"volume":35.790000915527344},{"timestamp":1742351400000,"open":23.506,"high":23.506,"low":23.498,"close":23.499,"volume":307.55999755859375},{"timestamp":1742351460000,"open":23.498,"high":23.501,"low":23.498,"close":23.5,"volume":148.89999389648438},{"timestamp":1742351520000,"open":23.501,"high":23.505,"low":23.499,"close":23.501,"volume":44.810001373291016},{"timestamp":1742351580000,"open":23.5,"high":23.501,"low":23.496,"close":23.499,"volume":32.34000015258789},{"timestamp":1742351640000,"open":23.499,"high":23.505,"low":23.498,"close":23.503,"volume":24.969999313354492},{"timestamp":1742351700000,"open":23.504,"high":23.505,"low":23.504,"close":23.504,"volume":9.239999771118164},{"timestamp":1742351760000,"open":23.504,"high":23.505,"low":23.503,"close":23.503,"volume":15.010000228881836},{"timestamp":1742351820000,"open":23.504,"high":23.505,"low":23.503,"close":23.505,"volume":24.639999389648438},{"timestamp":1742351940000,"open":23.503,"high":23.505,"low":23.503,"close":23.503,"volume":17.25},{"timestamp":1742352000000,"open":23.504,"high":23.504,"low":23.501,"close":23.502,"volume":15.760000228881836},{"timestamp":1742352060000,"open":23.503,"high":23.503,"low":23.499,"close":23.499,"volume":24.229999542236328},{"timestamp":1742352120000,"open":23.5,"high":23.502,"low":23.498,"close":23.502,"volume":12.319999694824219},{"timestamp":1742352180000,"open":23.505,"high":23.505,"low":23.503,"close":23.503,"volume":24.639999389648438},{"timestamp":1742352240000,"open":23.503,"high":23.507,"low":23.503,"close":23.505,"volume":45.189998626708984},{"timestamp":1742352300000,"open":23.506,"high":23.508,"low":23.505,"close":23.507,"volume":124.05999755859375},{"timestamp":1742352360000,"open":23.508,"high":23.512,"low":23.505,"close":23.512,"volume":94.01000213623047},{"timestamp":1742352420000,"open":23.512,"high":23.512,"low":23.509,"close":23.51,"volume":173.33999633789062},{"timestamp":1742352480000,"open":23.51,"high":23.511,"low":23.506,"close":23.508,"volume":41.58000183105469},{"timestamp":1742352540000,"open":23.507,"high":23.511,"low":23.506,"close":23.51,"volume":42.380001068115234},{"timestamp":1742352600000,"open":23.511,"high":23.513,"low":23.508,"close":23.509,"volume":105.30000305175781},{"timestamp":1742352660000,"open":23.509,"high":23.511,"low":23.509,"close":23.511,"volume":48.209999084472656},{"timestamp":1742352720000,"open":23.51,"high":23.512,"low":23.509,"close":23.511,"volume":40.040000915527344},{"timestamp":1742352780000,"open":23.511,"high":23.512,"low":23.51,"close":23.51,"volume":23.100000381469727},{"timestamp":1742352840000,"open":23.51,"high":23.513,"low":23.509,"close":23.511,"volume":10.779999732971191},{"timestamp":1742352900000,"open":23.51,"high":23.516,"low":23.51,"close":23.513,"volume":63.13999938964844},{"timestamp":1742352960000,"open":23.513,"high":23.514,"low":23.51,"close":23.512,"volume":31.969999313354492},{"timestamp":1742353020000,"open":23.512,"high":23.515,"low":23.512,"close":23.514,"volume":25.790000915527344},{"timestamp":1742353080000,"open":23.513,"high":23.516,"low":23.513,"close":23.514,"volume":58.209999084472656},{"timestamp":1742353140000,"open":23.514,"high":23.515,"low":23.511,"close":23.512,"volume":20.020000457763672},{"timestamp":1742353200000,"open":23.511,"high":23.513,"low":23.509,"close":23.51,"volume":34.68000030517578},{"timestamp":1742353260000,"open":23.511,"high":23.511,"low":23.509,"close":23.51,"volume":59.380001068115234},{"timestamp":1742353320000,"open":23.51,"high":23.511,"low":23.505,"close":23.507,"volume":79.02999877929688},{"timestamp":1742353380000,"open":23.507,"high":23.508,"low":23.506,"close":23.507,"volume":41.790000915527344},{"timestamp":1742353440000,"open":23.508,"high":23.509,"low":23.507,"close":23.508,"volume":20.020000457763672},{"timestamp":1742353500000,"open":23.509,"high":23.509,"low":23.508,"close":23.508,"volume":9.239999771118164},{"timestamp":1742353560000,"open":23.509,"high":23.51,"low":23.507,"close":23.508,"volume":32.77000045776367},{"timestamp":1742353620000,"open":23.509,"high":23.509,"low":23.507,"close":23.507,"volume":95.66000366210938},{"timestamp":1742353680000,"open":23.507,"high":23.509,"low":23.507,"close":23.508,"volume":103.36000061035156},{"timestamp":1742353740000,"open":23.507,"high":23.514,"low":23.507,"close":23.513,"volume":76.83000183105469},{"timestamp":1742353800000,"open":23.512,"high":23.515,"low":23.512,"close":23.514,"volume":9.239999771118164},{"timestamp":1742353860000,"open":23.514,"high":23.515,"low":23.513,"close":23.514,"volume":26.549999237060547},{"timestamp":1742353920000,"open":23.514,"high":23.515,"low":23.513,"close":23.514,"volume":11.890000343322754},{"timestamp":1742353980000,"open":23.514,"high":23.517,"low":23.51,"close":23.51,"volume":19.760000228881836},{"timestamp":1742354040000,"open":23.509,"high":23.51,"low":23.508,"close":23.509,"volume":35.369998931884766},{"timestamp":1742354100000,"open":23.51,"high":23.512,"low":23.507,"close":23.51,"volume":10.350000381469727},{"timestamp":1742354160000,"open":23.51,"high":23.511,"low":23.509,"close":23.51,"volume":15.010000228881836},{"timestamp":1742354220000,"open":23.512,"high":23.514,"low":23.506,"close":23.506,"volume":40.619998931884766},{"timestamp":1742354280000,"open":23.507,"high":23.507,"low":23.505,"close":23.507,"volume":35.2400016784668},{"timestamp":1742354400000,"open":23.507,"high":23.512,"low":23.506,"close":23.512,"volume":36.81999969482422},{"timestamp":1742354460000,"open":23.51,"high":23.512,"low":23.507,"close":23.508,"volume":37.720001220703125},{"timestamp":1742354520000,"open":23.508,"high":23.508,"low":23.502,"close":23.503,"volume":26},{"timestamp":1742354580000,"open":23.501,"high":23.504,"low":23.501,"close":23.503,"volume":12.989999771118164},{"timestamp":1742354640000,"open":23.504,"high":23.504,"low":23.503,"close":23.504,"volume":8.050000190734863},{"timestamp":1742354700000,"open":23.504,"high":23.504,"low":23.502,"close":23.502,"volume":8.850000381469727},{"timestamp":1742354760000,"open":23.503,"high":23.504,"low":23.499,"close":23.503,"volume":34.33000183105469},{"timestamp":1742354820000,"open":23.502,"high":23.503,"low":23.5,"close":23.5,"volume":37.38999938964844},{"timestamp":1742354880000,"open":23.502,"high":23.502,"low":23.499,"close":23.499,"volume":19.239999771118164},{"timestamp":1742354940000,"open":23.498,"high":23.502,"low":23.498,"close":23.502,"volume":21.170000076293945},{"timestamp":1742355000000,"open":23.503,"high":23.503,"low":23.502,"close":23.502,"volume":2.299999952316284},{"timestamp":1742355060000,"open":23.503,"high":23.504,"low":23.503,"close":23.504,"volume":2.299999952316284},{"timestamp":1742355120000,"open":23.503,"high":23.503,"low":23.502,"close":23.502,"volume":3.450000047683716},{"timestamp":1742355180000,"open":23.502,"high":23.503,"low":23.501,"close":23.502,"volume":19.549999237060547},{"timestamp":1742355240000,"open":23.501,"high":23.503,"low":23.501,"close":23.503,"volume":21.8700008392334},{"timestamp":1742355300000,"open":23.502,"high":23.505,"low":23.502,"close":23.502,"volume":21.559999465942383},{"timestamp":1742355360000,"open":23.503,"high":23.503,"low":23.5,"close":23.501,"volume":63.959999084472656},{"timestamp":1742355420000,"open":23.502,"high":23.503,"low":23.501,"close":23.502,"volume":129.30999755859375},{"timestamp":1742355480000,"open":23.502,"high":23.502,"low":23.499,"close":23.5,"volume":103.16999816894531},{"timestamp":1742355540000,"open":23.499,"high":23.502,"low":23.499,"close":23.502,"volume":19.540000915527344},{"timestamp":1742355600000,"open":23.501,"high":23.504,"low":23.498,"close":23.5,"volume":88.41999816894531},{"timestamp":1742355660000,"open":23.501,"high":23.502,"low":23.5,"close":23.501,"volume":105.37999725341797},{"timestamp":1742355720000,"open":23.501,"high":23.504,"low":23.499,"close":23.504,"volume":16.18000030517578},{"timestamp":1742355840000,"open":23.504,"high":23.504,"low":23.503,"close":23.503,"volume":2.299999952316284},{"timestamp":1742355900000,"open":23.503,"high":23.503,"low":23.502,"close":23.503,"volume":4.619999885559082},{"timestamp":1742355960000,"open":23.503,"high":23.505,"low":23.5,"close":23.5,"volume":58.0099983215332},{"timestamp":1742356020000,"open":23.5,"high":23.502,"low":23.5,"close":23.501,"volume":62.93000030517578},{"timestamp":1742356080000,"open":23.5,"high":23.501,"low":23.497,"close":23.498,"volume":167.25999450683594},{"timestamp":1742356140000,"open":23.498,"high":23.5,"low":23.497,"close":23.498,"volume":137.8300018310547},{"timestamp":1742356200000,"open":23.5,"high":23.501,"low":23.498,"close":23.501,"volume":25.579999923706055},{"timestamp":1742356260000,"open":23.5,"high":23.502,"low":23.5,"close":23.501,"volume":28.520000457763672},{"timestamp":1742356320000,"open":23.502,"high":23.502,"low":23.496,"close":23.498,"volume":41.619998931884766},{"timestamp":1742356380000,"open":23.496,"high":23.497,"low":23.495,"close":23.495,"volume":23.100000381469727},{"timestamp":1742356440000,"open":23.494,"high":23.495,"low":23.491,"close":23.493,"volume":30.799999237060547},{"timestamp":1742356500000,"open":23.494,"high":23.494,"low":23.49,"close":23.491,"volume":21.170000076293945},{"timestamp":1742356560000,"open":23.493,"high":23.493,"low":23.49,"close":23.493,"volume":40.040000915527344},{"timestamp":1742356620000,"open":23.494,"high":23.494,"low":23.492,"close":23.494,"volume":28.420000076293945},{"timestamp":1742356680000,"open":23.495,"high":23.495,"low":23.495,"close":23.495,"volume":1.5399999618530273},{"timestamp":1742356740000,"open":23.494,"high":23.496,"low":23.492,"close":23.495,"volume":22.280000686645508},{"timestamp":1742356800000,"open":23.497,"high":23.504,"low":23.495,"close":23.502,"volume":43},{"timestamp":1742356860000,"open":23.502,"high":23.506,"low":23.501,"close":23.506,"volume":23.020000457763672},{"timestamp":1742356920000,"open":23.506,"high":23.507,"low":23.505,"close":23.506,"volume":10.350000381469727},{"timestamp":1742356980000,"open":23.505,"high":23.505,"low":23.503,"close":23.504,"volume":16.489999771118164},{"timestamp":1742357040000,"open":23.502,"high":23.502,"low":23.5,"close":23.5,"volume":13.859999656677246},{"timestamp":1742357100000,"open":23.5,"high":23.505,"low":23.5,"close":23.505,"volume":10.760000228881836},{"timestamp":1742357160000,"open":23.503,"high":23.504,"low":23.503,"close":23.503,"volume":13.800000190734863},{"timestamp":1742357220000,"open":23.503,"high":23.505,"low":23.502,"close":23.505,"volume":17.25},{"timestamp":1742357280000,"open":23.504,"high":23.504,"low":23.502,"close":23.502,"volume":29.239999771118164},{"timestamp":1742357340000,"open":23.503,"high":23.505,"low":23.502,"close":23.503,"volume":18.829999923706055},{"timestamp":1742357400000,"open":23.501,"high":23.503,"low":23.498,"close":23.498,"volume":30.799999237060547},{"timestamp":1742357460000,"open":23.5,"high":23.5,"low":23.495,"close":23.496,"volume":56.650001525878906},{"timestamp":1742357520000,"open":23.496,"high":23.499,"low":23.495,"close":23.499,"volume":23.469999313354492},{"timestamp":1742357580000,"open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":7.699999809265137},{"timestamp":1742357640000,"open":23.499,"high":23.501,"low":23.498,"close":23.498,"volume":5.75},{"timestamp":1742357700000,"open":23.499,"high":23.499,"low":23.497,"close":23.497,"volume":19.239999771118164},{"timestamp":1742357760000,"open":23.498,"high":23.501,"low":23.498,"close":23.498,"volume":38.11000061035156},{"timestamp":1742357820000,"open":23.497,"high":23.5,"low":23.497,"close":23.5,"volume":14.989999771118164},{"timestamp":1742357880000,"open":23.499,"high":23.502,"low":23.499,"close":23.5,"volume":16.100000381469727},{"timestamp":1742357940000,"open":23.501,"high":23.502,"low":23.5,"close":23.501,"volume":19.549999237060547},{"timestamp":1742358000000,"open":23.501,"high":23.501,"low":23.499,"close":23.499,"volume":8.050000190734863},{"timestamp":1742358060000,"open":23.499,"high":23.499,"low":23.499,"close":23.499,"volume":1.149999976158142},{"timestamp":1742358120000,"open":23.5,"high":23.501,"low":23.499,"close":23.499,"volume":14.619999885559082},{"timestamp":1742358180000,"open":23.498,"high":23.5,"low":23.497,"close":23.497,"volume":23.399999618530273},{"timestamp":1742358240000,"open":23.5,"high":23.502,"low":23.5,"close":23.501,"volume":5.75},{"timestamp":1742358300000,"open":23.503,"high":23.504,"low":23.502,"close":23.502,"volume":13.800000190734863},{"timestamp":1742358360000,"open":23.502,"high":23.503,"low":23.501,"close":23.502,"volume":8.050000190734863},{"timestamp":1742358420000,"open":23.501,"high":23.501,"low":23.499,"close":23.5,"volume":9.979999542236328},{"timestamp":1742358480000,"open":23.501,"high":23.501,"low":23.498,"close":23.499,"volume":17.290000915527344},{"timestamp":1742358540000,"open":23.5,"high":23.5,"low":23.498,"close":23.499,"volume":7.679999828338623},{"timestamp":1742358600000,"open":23.5,"high":23.503,"low":23.5,"close":23.502,"volume":5.380000114440918},{"timestamp":1742358660000,"open":23.502,"high":23.503,"low":23.5,"close":23.502,"volume":31.950000762939453},{"timestamp":1742358720000,"open":23.502,"high":23.504,"low":23.501,"close":23.504,"volume":27.68000030517578},{"timestamp":1742358780000,"open":23.505,"high":23.507,"low":23.503,"close":23.504,"volume":14.229999542236328},{"timestamp":1742358840000,"open":23.504,"high":23.505,"low":23.501,"close":23.501,"volume":16.940000534057617},{"timestamp":1742358900000,"open":23.502,"high":23.503,"low":23.5,"close":23.5,"volume":26.18000030517578},{"timestamp":1742358960000,"open":23.501,"high":23.502,"low":23.501,"close":23.501,"volume":6.159999847412109},{"timestamp":1742359020000,"open":23.501,"high":23.501,"low":23.501,"close":23.501,"volume":7.699999809265137},{"timestamp":1742359080000,"open":23.501,"high":23.502,"low":23.501,"close":23.502,"volume":9.239999771118164},{"timestamp":1742359140000,"open":23.503,"high":23.506,"low":23.503,"close":23.506,"volume":22.649999618530273},{"timestamp":1742359200000,"open":23.504,"high":23.504,"low":23.502,"close":23.502,"volume":10.779999732971191},{"timestamp":1742359260000,"open":23.502,"high":23.505,"low":23.501,"close":23.503,"volume":18.489999771118164},{"timestamp":1742359320000,"open":23.504,"high":23.504,"low":23.503,"close":23.504,"volume":14.229999542236328},{"timestamp":1742359380000,"open":23.504,"high":23.504,"low":23.504,"close":23.504,"volume":4.989999771118164},{"timestamp":1742359440000,"open":23.504,"high":23.507,"low":23.503,"close":23.507,"volume":9.239999771118164},{"timestamp":1742359500000,"open":23.507,"high":23.51,"low":23.507,"close":23.507,"volume":12.729999542236328},{"timestamp":1742359560000,"open":23.507,"high":23.508,"low":23.506,"close":23.508,"volume":7.699999809265137},{"timestamp":1742359620000,"open":23.506,"high":23.507,"low":23.505,"close":23.505,"volume":12.300000190734863},{"timestamp":1742359680000,"open":23.506,"high":23.509,"low":23.504,"close":23.506,"volume":28.09000015258789},{"timestamp":1742359740000,"open":23.505,"high":23.505,"low":23.504,"close":23.504,"volume":10},{"timestamp":1742359800000,"open":23.505,"high":23.505,"low":23.502,"close":23.502,"volume":3.8399999141693115},{"timestamp":1742359860000,"open":23.502,"high":23.502,"low":23.5,"close":23.501,"volume":6.900000095367432},{"timestamp":1742359920000,"open":23.5,"high":23.502,"low":23.498,"close":23.499,"volume":18.59000015258789},{"timestamp":1742359980000,"open":23.498,"high":23.5,"low":23.498,"close":23.499,"volume":15.399999618530273},{"timestamp":1742360040000,"open":23.501,"high":23.501,"low":23.501,"close":23.501,"volume":1.149999976158142},{"timestamp":1742360100000,"open":23.501,"high":23.501,"low":23.5,"close":23.501,"volume":4.599999904632568},{"timestamp":1742360160000,"open":23.501,"high":23.502,"low":23.499,"close":23.499,"volume":32.79999923706055},{"timestamp":1742360220000,"open":23.503,"high":23.506,"low":23.502,"close":23.503,"volume":24.950000762939453},{"timestamp":1742360280000,"open":23.501,"high":23.503,"low":23.498,"close":23.499,"volume":31.950000762939453},{"timestamp":1742360340000,"open":23.498,"high":23.498,"low":23.495,"close":23.495,"volume":21.170000076293945},{"timestamp":1742360400000,"open":23.494,"high":23.498,"low":23.494,"close":23.498,"volume":19.6299991607666},{"timestamp":1742360460000,"open":23.495,"high":23.495,"low":23.491,"close":23.492,"volume":11.539999961853027},{"timestamp":1742360520000,"open":23.491,"high":23.496,"low":23.491,"close":23.495,"volume":20.329999923706055},{"timestamp":1742360580000,"open":23.495,"high":23.496,"low":23.494,"close":23.494,"volume":17.25},{"timestamp":1742360640000,"open":23.495,"high":23.496,"low":23.494,"close":23.496,"volume":10.350000381469727},{"timestamp":1742360700000,"open":23.495,"high":23.499,"low":23.493,"close":23.495,"volume":28.399999618530273},{"timestamp":1742360760000,"open":23.496,"high":23.498,"low":23.495,"close":23.496,"volume":16.920000076293945},{"timestamp":1742360820000,"open":23.498,"high":23.498,"low":23.494,"close":23.494,"volume":15.729999542236328},{"timestamp":1742360880000,"open":23.493,"high":23.496,"low":23.492,"close":23.496,"volume":13.079999923706055},{"timestamp":1742360940000,"open":23.497,"high":23.498,"low":23.496,"close":23.497,"volume":13.819999694824219},{"timestamp":1742361000000,"open":23.498,"high":23.499,"low":23.496,"close":23.498,"volume":10},{"timestamp":1742361060000,"open":23.499,"high":23.499,"low":23.495,"close":23.495,"volume":15.010000228881836},{"timestamp":1742361120000,"open":23.496,"high":23.496,"low":23.491,"close":23.493,"volume":19.239999771118164},{"timestamp":1742361180000,"open":23.491,"high":23.494,"low":23.491,"close":23.494,"volume":6.159999847412109},{"timestamp":1742361240000,"open":23.492,"high":23.493,"low":23.486,"close":23.486,"volume":71.27999877929688},{"timestamp":1742361300000,"open":23.487,"high":23.49,"low":23.485,"close":23.49,"volume":67.54000091552734},{"timestamp":1742361360000,"open":23.49,"high":23.49,"low":23.488,"close":23.489,"volume":15.359999656677246},{"timestamp":1742361420000,"open":23.488,"high":23.489,"low":23.488,"close":23.488,"volume":24.639999389648438},{"timestamp":1742361480000,"open":23.489,"high":23.49,"low":23.488,"close":23.49,"volume":7.699999809265137},{"timestamp":1742361540000,"open":23.489,"high":23.491,"low":23.484,"close":23.486,"volume":23.799999237060547},{"timestamp":1742361600000,"open":23.485,"high":23.486,"low":23.484,"close":23.485,"volume":15.399999618530273},{"timestamp":1742361660000,"open":23.486,"high":23.486,"low":23.483,"close":23.485,"volume":14.989999771118164},{"timestamp":1742361720000,"open":23.483,"high":23.485,"low":23.483,"close":23.484,"volume":24.25},{"timestamp":1742361780000,"open":23.483,"high":23.486,"low":23.482,"close":23.483,"volume":16.920000076293945},{"timestamp":1742361840000,"open":23.482,"high":23.487,"low":23.482,"close":23.485,"volume":53},{"timestamp":1742361900000,"open":23.485,"high":23.486,"low":23.483,"close":23.484,"volume":52.40999984741211},{"timestamp":1742361960000,"open":23.483,"high":23.487,"low":23.483,"close":23.486,"volume":38.560001373291016},{"timestamp":1742362020000,"open":23.486,"high":23.486,"low":23.485,"close":23.485,"volume":3.0799999237060547},{"timestamp":1742362080000,"open":23.487,"high":23.489,"low":23.486,"close":23.487,"volume":27.719999313354492},{"timestamp":1742362140000,"open":23.487,"high":23.489,"low":23.486,"close":23.487,"volume":12.319999694824219},{"timestamp":1742362200000,"open":23.486,"high":23.489,"low":23.486,"close":23.489,"volume":16.190000534057617},{"timestamp":1742362260000,"open":23.488,"high":23.489,"low":23.487,"close":23.488,"volume":13.109999656677246},{"timestamp":1742362320000,"open":23.488,"high":23.493,"low":23.488,"close":23.492,"volume":33.880001068115234},{"timestamp":1742362380000,"open":23.492,"high":23.493,"low":23.491,"close":23.491,"volume":16.940000534057617},{"timestamp":1742362440000,"open":23.491,"high":23.491,"low":23.486,"close":23.486,"volume":17.09000015258789},{"timestamp":1742362500000,"open":23.49,"high":23.49,"low":23.484,"close":23.484,"volume":35.720001220703125},{"timestamp":1742362560000,"open":23.484,"high":23.485,"low":23.481,"close":23.483,"volume":46.959999084472656},{"timestamp":1742362620000,"open":23.481,"high":23.484,"low":23.481,"close":23.483,"volume":58.209999084472656},{"timestamp":1742362680000,"open":23.482,"high":23.487,"low":23.482,"close":23.486,"volume":28.440000534057617},{"timestamp":1742362740000,"open":23.486,"high":23.486,"low":23.486,"close":23.486,"volume":7.309999942779541},{"timestamp":1742362800000,"open":23.486,"high":23.487,"low":23.483,"close":23.484,"volume":33.5099983215332},{"timestamp":1742362860000,"open":23.483,"high":23.486,"low":23.483,"close":23.484,"volume":98.43000030517578},{"timestamp":1742362920000,"open":23.485,"high":23.487,"low":23.485,"close":23.487,"volume":32.029998779296875},{"timestamp":1742362980000,"open":23.485,"high":23.487,"low":23.485,"close":23.487,"volume":17.739999771118164},{"timestamp":1742363040000,"open":23.488,"high":23.489,"low":23.486,"close":23.486,"volume":13.859999656677246},{"timestamp":1742363100000,"open":23.486,"high":23.487,"low":23.484,"close":23.484,"volume":53.61000061035156},{"timestamp":1742363160000,"open":23.484,"high":23.486,"low":23.484,"close":23.485,"volume":38.959999084472656},{"timestamp":1742363220000,"open":23.486,"high":23.486,"low":23.483,"close":23.484,"volume":16.940000534057617},{"timestamp":1742363280000,"open":23.484,"high":23.484,"low":23.482,"close":23.483,"volume":22.389999389648438},{"timestamp":1742363340000,"open":23.483,"high":23.484,"low":23.482,"close":23.484,"volume":35.5},{"timestamp":1742363400000,"open":23.484,"high":23.486,"low":23.484,"close":23.486,"volume":12.319999694824219},{"timestamp":1742363460000,"open":23.485,"high":23.485,"low":23.48,"close":23.48,"volume":40.099998474121094},{"timestamp":1742363520000,"open":23.481,"high":23.483,"low":23.48,"close":23.483,"volume":22.360000610351562},{"timestamp":1742363580000,"open":23.483,"high":23.483,"low":23.479,"close":23.48,"volume":12.6899995803833},{"timestamp":1742363640000,"open":23.481,"high":23.486,"low":23.481,"close":23.485,"volume":16.549999237060547},{"timestamp":1742363700000,"open":23.484,"high":23.485,"low":23.48,"close":23.481,"volume":79.27999877929688},{"timestamp":1742363760000,"open":23.48,"high":23.482,"low":23.48,"close":23.482,"volume":29},{"timestamp":1742363820000,"open":23.482,"high":23.483,"low":23.481,"close":23.483,"volume":67.91999816894531},{"timestamp":1742363880000,"open":23.485,"high":23.485,"low":23.484,"close":23.485,"volume":20.209999084472656},{"timestamp":1742363940000,"open":23.486,"high":23.487,"low":23.483,"close":23.485,"volume":28.889999389648438},{"timestamp":1742364000000,"open":23.485,"high":23.487,"low":23.484,"close":23.486,"volume":31.170000076293945},{"timestamp":1742364060000,"open":23.485,"high":23.487,"low":23.485,"close":23.487,"volume":38.5},{"timestamp":1742364120000,"open":23.487,"high":23.488,"low":23.484,"close":23.484,"volume":30.799999237060547},{"timestamp":1742364180000,"open":23.486,"high":23.486,"low":23.484,"close":23.485,"volume":15.399999618530273},{"timestamp":1742364240000,"open":23.485,"high":23.489,"low":23.484,"close":23.488,"volume":30.40999984741211},{"timestamp":1742364300000,"open":23.487,"high":23.488,"low":23.484,"close":23.484,"volume":20.389999389648438},{"timestamp":1742364360000,"open":23.484,"high":23.487,"low":23.483,"close":23.486,"volume":28.8700008392334},{"timestamp":1742364420000,"open":23.484,"high":23.485,"low":23.483,"close":23.483,"volume":7.699999809265137},{"timestamp":1742364480000,"open":23.482,"high":23.483,"low":23.482,"close":23.483,"volume":3.0799999237060547},{"timestamp":1742364540000,"open":23.483,"high":23.483,"low":23.481,"close":23.481,"volume":21.559999465942383},{"timestamp":1742364600000,"open":23.481,"high":23.485,"low":23.481,"close":23.484,"volume":24.639999389648438},{"timestamp":1742364660000,"open":23.484,"high":23.485,"low":23.483,"close":23.483,"volume":15.399999618530273},{"timestamp":1742364720000,"open":23.484,"high":23.485,"low":23.484,"close":23.485,"volume":21.559999465942383},{"timestamp":1742364780000,"open":23.485,"high":23.489,"low":23.485,"close":23.489,"volume":27.329999923706055},{"timestamp":1742364840000,"open":23.487,"high":23.488,"low":23.482,"close":23.486,"volume":35.0099983215332},{"timestamp":1742364900000,"open":23.487,"high":23.488,"low":23.485,"close":23.486,"volume":18.829999923706055},{"timestamp":1742364960000,"open":23.484,"high":23.486,"low":23.484,"close":23.485,"volume":21.09000015258789},{"timestamp":1742365020000,"open":23.484,"high":23.485,"low":23.483,"close":23.483,"volume":20.020000457763672},{"timestamp":1742365080000,"open":23.482,"high":23.483,"low":23.477,"close":23.477,"volume":42.310001373291016},{"timestamp":1742365140000,"open":23.478,"high":23.48,"low":23.477,"close":23.479,"volume":19.950000762939453},{"timestamp":1742365200000,"open":23.479,"high":23.481,"low":23.478,"close":23.48,"volume":27.079999923706055},{"timestamp":1742365260000,"open":23.479,"high":23.485,"low":23.479,"close":23.483,"volume":25.770000457763672},{"timestamp":1742365320000,"open":23.483,"high":23.484,"low":23.482,"close":23.482,"volume":12.319999694824219},{"timestamp":1742365380000,"open":23.482,"high":23.486,"low":23.482,"close":23.484,"volume":22.31999969482422},{"timestamp":1742365440000,"open":23.486,"high":23.486,"low":23.485,"close":23.485,"volume":2.299999952316284},{"timestamp":1742365500000,"open":23.486,"high":23.488,"low":23.484,"close":23.484,"volume":13.470000267028809},{"timestamp":1742365560000,"open":23.486,"high":23.486,"low":23.482,"close":23.483,"volume":32.79999923706055},{"timestamp":1742365620000,"open":23.485,"high":23.485,"low":23.48,"close":23.484,"volume":57.52000045776367},{"timestamp":1742365680000,"open":23.484,"high":23.485,"low":23.482,"close":23.484,"volume":38.33000183105469},{"timestamp":1742365740000,"open":23.483,"high":23.485,"low":23.483,"close":23.484,"volume":28.549999237060547},{"timestamp":1742365800000,"open":23.483,"high":23.487,"low":23.483,"close":23.485,"volume":46.189998626708984},{"timestamp":1742365860000,"open":23.485,"high":23.488,"low":23.484,"close":23.485,"volume":37.310001373291016},{"timestamp":1742365920000,"open":23.486,"high":23.489,"low":23.486,"close":23.488,"volume":35.5099983215332},{"timestamp":1742365980000,"open":23.49,"high":23.49,"low":23.488,"close":23.489,"volume":56.20000076293945},{"timestamp":1742366040000,"open":23.489,"high":23.496,"low":23.488,"close":23.494,"volume":36.91999816894531},{"timestamp":1742366100000,"open":23.494,"high":23.498,"low":23.493,"close":23.495,"volume":23.43000030517578},{"timestamp":1742366160000,"open":23.496,"high":23.497,"low":23.496,"close":23.496,"volume":13.470000267028809},{"timestamp":1742366220000,"open":23.497,"high":23.497,"low":23.494,"close":23.495,"volume":32.66999816894531},{"timestamp":1742366280000,"open":23.496,"high":23.499,"low":23.493,"close":23.498,"volume":31.850000381469727},{"timestamp":1742366340000,"open":23.497,"high":23.498,"low":23.494,"close":23.497,"volume":24.149999618530273},{"timestamp":1742366400000,"open":23.497,"high":23.501,"low":23.497,"close":23.5,"volume":39.099998474121094},{"timestamp":1742366460000,"open":23.499,"high":23.501,"low":23.498,"close":23.498,"volume":12.649999618530273},{"timestamp":1742366520000,"open":23.498,"high":23.498,"low":23.495,"close":23.496,"volume":13.430000305175781},{"timestamp":1742366580000,"open":23.497,"high":23.501,"low":23.496,"close":23.5,"volume":41.93000030517578},{"timestamp":1742366640000,"open":23.499,"high":23.5,"low":23.497,"close":23.497,"volume":22.709999084472656},{"timestamp":1742366700000,"open":23.498,"high":23.499,"low":23.495,"close":23.499,"volume":45.41999816894531},{"timestamp":1742366760000,"open":23.498,"high":23.498,"low":23.493,"close":23.495,"volume":23.25},{"timestamp":1742366820000,"open":23.495,"high":23.495,"low":23.494,"close":23.495,"volume":10.779999732971191},{"timestamp":1742366880000,"open":23.494,"high":23.495,"low":23.494,"close":23.494,"volume":13.859999656677246},{"timestamp":1742366940000,"open":23.495,"high":23.496,"low":23.493,"close":23.494,"volume":43.119998931884766},{"timestamp":1742367000000,"open":23.494,"high":23.494,"low":23.494,"close":23.494,"volume":3.0799999237060547},{"timestamp":1742367060000,"open":23.495,"high":23.496,"low":23.493,"close":23.494,"volume":32.650001525878906},{"timestamp":1742367120000,"open":23.495,"high":23.5,"low":23.493,"close":23.494,"volume":51.09000015258789},{"timestamp":1742367180000,"open":23.492,"high":23.493,"low":23.491,"close":23.492,"volume":56.369998931884766},{"timestamp":1742367240000,"open":23.492,"high":23.492,"low":23.49,"close":23.49,"volume":21.559999465942383},{"timestamp":1742367300000,"open":23.49,"high":23.498,"low":23.49,"close":23.497,"volume":27.639999389648438},{"timestamp":1742367360000,"open":23.497,"high":23.497,"low":23.493,"close":23.494,"volume":16.489999771118164},{"timestamp":1742367420000,"open":23.495,"high":23.498,"low":23.492,"close":23.496,"volume":49.45000076293945},{"timestamp":1742367480000,"open":23.495,"high":23.499,"low":23.493,"close":23.498,"volume":33.349998474121094},{"timestamp":1742367540000,"open":23.497,"high":23.498,"low":23.492,"close":23.494,"volume":35.650001525878906},{"timestamp":1742367600000,"open":23.494,"high":23.495,"low":23.487,"close":23.488,"volume":69.43000030517578},{"timestamp":1742367660000,"open":23.488,"high":23.49,"low":23.481,"close":23.482,"volume":66.87999725341797},{"timestamp":1742367720000,"open":23.483,"high":23.486,"low":23.48,"close":23.483,"volume":52.54999923706055},{"timestamp":1742367780000,"open":23.483,"high":23.486,"low":23.482,"close":23.482,"volume":33.02000045776367},{"timestamp":1742367840000,"open":23.481,"high":23.483,"low":23.48,"close":23.481,"volume":29.260000228881836},{"timestamp":1742367900000,"open":23.48,"high":23.484,"low":23.48,"close":23.481,"volume":30.799999237060547},{"timestamp":1742367960000,"open":23.481,"high":23.482,"low":23.477,"close":23.479,"volume":60.779998779296875},{"timestamp":1742368020000,"open":23.48,"high":23.483,"low":23.478,"close":23.481,"volume":42.34000015258789},{"timestamp":1742368080000,"open":23.482,"high":23.485,"low":23.482,"close":23.484,"volume":43.119998931884766},{"timestamp":1742368140000,"open":23.484,"high":23.489,"low":23.483,"close":23.489,"volume":36.18000030517578},{"timestamp":1742368200000,"open":23.488,"high":23.489,"low":23.484,"close":23.488,"volume":58.52000045776367},{"timestamp":1742368260000,"open":23.487,"high":23.49,"low":23.485,"close":23.489,"volume":46.20000076293945},{"timestamp":1742368320000,"open":23.49,"high":23.494,"low":23.49,"close":23.494,"volume":41.38999938964844},{"timestamp":1742368380000,"open":23.493,"high":23.495,"low":23.492,"close":23.494,"volume":52.0099983215332},{"timestamp":1742368440000,"open":23.493,"high":23.498,"low":23.493,"close":23.496,"volume":71.5999984741211},{"timestamp":1742368500000,"open":23.497,"high":23.497,"low":23.493,"close":23.495,"volume":41.130001068115234},{"timestamp":1742368560000,"open":23.494,"high":23.498,"low":23.493,"close":23.496,"volume":42.689998626708984},{"timestamp":1742368620000,"open":23.497,"high":23.499,"low":23.495,"close":23.497,"volume":35.400001525878906},{"timestamp":1742368680000,"open":23.496,"high":23.501,"low":23.496,"close":23.5,"volume":43.470001220703125},{"timestamp":1742368740000,"open":23.499,"high":23.501,"low":23.499,"close":23.5,"volume":20.389999389648438},{"timestamp":1742368800000,"open":23.5,"high":23.501,"low":23.497,"close":23.497,"volume":35.189998626708984},{"timestamp":1742368860000,"open":23.497,"high":23.498,"low":23.495,"close":23.495,"volume":110.05999755859375},{"timestamp":1742368920000,"open":23.495,"high":23.5,"low":23.495,"close":23.499,"volume":62.25},{"timestamp":1742368980000,"open":23.498,"high":23.501,"low":23.496,"close":23.499,"volume":67.44000244140625},{"timestamp":1742369040000,"open":23.497,"high":23.501,"low":23.493,"close":23.493,"volume":49.540000915527344},{"timestamp":1742369100000,"open":23.494,"high":23.496,"low":23.493,"close":23.494,"volume":43.54999923706055},{"timestamp":1742369160000,"open":23.495,"high":23.495,"low":23.491,"close":23.493,"volume":42.09000015258789},{"timestamp":1742369220000,"open":23.494,"high":23.494,"low":23.489,"close":23.491,"volume":46.56999969482422},{"timestamp":1742369280000,"open":23.492,"high":23.495,"low":23.491,"close":23.495,"volume":20.780000686645508},{"timestamp":1742369340000,"open":23.495,"high":23.496,"low":23.494,"close":23.494,"volume":35.279998779296875},{"timestamp":1742369400000,"open":23.495,"high":23.495,"low":23.485,"close":23.485,"volume":83.98999786376953},{"timestamp":1742369460000,"open":23.484,"high":23.487,"low":23.484,"close":23.487,"volume":27.719999313354492},{"timestamp":1742369520000,"open":23.488,"high":23.49,"low":23.486,"close":23.488,"volume":43},{"timestamp":1742369580000,"open":23.489,"high":23.49,"low":23.488,"close":23.488,"volume":22.299999237060547},{"timestamp":1742369640000,"open":23.488,"high":23.489,"low":23.486,"close":23.487,"volume":51.58000183105469},{"timestamp":1742369700000,"open":23.487,"high":23.491,"low":23.487,"close":23.49,"volume":43.119998931884766},{"timestamp":1742369760000,"open":23.491,"high":23.494,"low":23.489,"close":23.489,"volume":118.58000183105469},{"timestamp":1742369820000,"open":23.488,"high":23.495,"low":23.487,"close":23.487,"volume":128.1199951171875},{"timestamp":1742369880000,"open":23.487,"high":23.49,"low":23.478,"close":23.489,"volume":116.55999755859375},{"timestamp":1742369940000,"open":23.488,"high":23.489,"low":23.483,"close":23.485,"volume":76.38999938964844},{"timestamp":1742370000000,"open":23.486,"high":23.488,"low":23.483,"close":23.484,"volume":73.68000030517578},{"timestamp":1742370060000,"open":23.483,"high":23.485,"low":23.48,"close":23.48,"volume":73.80000305175781},{"timestamp":1742370120000,"open":23.479,"high":23.483,"low":23.476,"close":23.479,"volume":92.55999755859375},{"timestamp":1742370180000,"open":23.48,"high":23.484,"low":23.479,"close":23.483,"volume":146.16000366210938},{"timestamp":1742370240000,"open":23.482,"high":23.488,"low":23.476,"close":23.488,"volume":79.37000274658203},{"timestamp":1742370300000,"open":23.488,"high":23.492,"low":23.486,"close":23.487,"volume":48.29999923706055},{"timestamp":1742370360000,"open":23.486,"high":23.488,"low":23.483,"close":23.487,"volume":82.13999938964844},{"timestamp":1742370420000,"open":23.486,"high":23.487,"low":23.481,"close":23.482,"volume":106.9800033569336},{"timestamp":1742370480000,"open":23.483,"high":23.486,"low":23.481,"close":23.483,"volume":96.38999938964844},{"timestamp":1742370540000,"open":23.483,"high":23.484,"low":23.48,"close":23.483,"volume":67.1500015258789},{"timestamp":1742370600000,"open":23.483,"high":23.488,"low":23.481,"close":23.487,"volume":52.59000015258789},{"timestamp":1742370660000,"open":23.485,"high":23.486,"low":23.481,"close":23.483,"volume":57.189998626708984},{"timestamp":1742370720000,"open":23.482,"high":23.489,"low":23.481,"close":23.486,"volume":98.05000305175781},{"timestamp":1742370780000,"open":23.485,"high":23.487,"low":23.483,"close":23.486,"volume":108.7699966430664},{"timestamp":1742370840000,"open":23.485,"high":23.488,"low":23.484,"close":23.487,"volume":81.29000091552734},{"timestamp":1742370900000,"open":23.488,"high":23.488,"low":23.483,"close":23.485,"volume":203.9499969482422},{"timestamp":1742370960000,"open":23.485,"high":23.486,"low":23.481,"close":23.484,"volume":223.0399932861328},{"timestamp":1742371020000,"open":23.484,"high":23.487,"low":23.48,"close":23.485,"volume":129.16000366210938},{"timestamp":1742371080000,"open":23.484,"high":23.487,"low":23.482,"close":23.483,"volume":68.06999969482422},{"timestamp":1742371140000,"open":23.483,"high":23.485,"low":23.481,"close":23.484,"volume":92.31999969482422},{"timestamp":1742371200000,"open":23.484,"high":23.495,"low":23.484,"close":23.495,"volume":123.91999816894531},{"timestamp":1742371260000,"open":23.494,"high":23.495,"low":23.488,"close":23.491,"volume":198.22999572753906},{"timestamp":1742371320000,"open":23.493,"high":23.496,"low":23.492,"close":23.496,"volume":43.119998931884766},{"timestamp":1742371380000,"open":23.494,"high":23.495,"low":23.492,"close":23.494,"volume":65.83000183105469},{"timestamp":1742371440000,"open":23.494,"high":23.494,"low":23.488,"close":23.488,"volume":307.0899963378906},{"timestamp":1742371500000,"open":23.488,"high":23.495,"low":23.486,"close":23.493,"volume":306.0299987792969},{"timestamp":1742371560000,"open":23.494,"high":23.495,"low":23.492,"close":23.494,"volume":222.77000427246094},{"timestamp":1742371620000,"open":23.495,"high":23.497,"low":23.493,"close":23.494,"volume":90.91999816894531},{"timestamp":1742371680000,"open":23.495,"high":23.497,"low":23.493,"close":23.496,"volume":206.25999450683594},{"timestamp":1742371740000,"open":23.497,"high":23.502,"low":23.494,"close":23.501,"volume":97.37999725341797},{"timestamp":1742371800000,"open":23.499,"high":23.501,"low":23.493,"close":23.493,"volume":104.30000305175781},{"timestamp":1742371860000,"open":23.494,"high":23.498,"low":23.493,"close":23.496,"volume":90.86000061035156},{"timestamp":1742371920000,"open":23.497,"high":23.499,"low":23.495,"close":23.495,"volume":72.37999725341797},{"timestamp":1742371980000,"open":23.496,"high":23.497,"low":23.494,"close":23.497,"volume":78.87000274658203},{"timestamp":1742372040000,"open":23.498,"high":23.499,"low":23.497,"close":23.498,"volume":49.279998779296875},{"timestamp":1742372100000,"open":23.498,"high":23.502,"low":23.497,"close":23.498,"volume":55.439998626708984},{"timestamp":1742372160000,"open":23.5,"high":23.503,"low":23.497,"close":23.498,"volume":56.56999969482422},{"timestamp":1742372220000,"open":23.499,"high":23.503,"low":23.499,"close":23.501,"volume":48.189998626708984},{"timestamp":1742372280000,"open":23.502,"high":23.504,"low":23.502,"close":23.502,"volume":47.7400016784668},{"timestamp":1742372340000,"open":23.502,"high":23.507,"low":23.502,"close":23.507,"volume":70.83999633789062},{"timestamp":1742372400000,"open":23.506,"high":23.511,"low":23.505,"close":23.508,"volume":46.5},{"timestamp":1742372460000,"open":23.508,"high":23.509,"low":23.504,"close":23.505,"volume":37.11000061035156},{"timestamp":1742372520000,"open":23.503,"high":23.505,"low":23.5,"close":23.504,"volume":104.51000213623047},{"timestamp":1742372580000,"open":23.503,"high":23.505,"low":23.5,"close":23.502,"volume":71.98999786376953},{"timestamp":1742372640000,"open":23.501,"high":23.506,"low":23.5,"close":23.506,"volume":35.709999084472656},{"timestamp":1742372700000,"open":23.506,"high":23.506,"low":23.499,"close":23.501,"volume":60.310001373291016},{"timestamp":1742372760000,"open":23.499,"high":23.501,"low":23.496,"close":23.499,"volume":51.61000061035156},{"timestamp":1742372820000,"open":23.497,"high":23.499,"low":23.491,"close":23.492,"volume":165.5},{"timestamp":1742372880000,"open":23.491,"high":23.497,"low":23.491,"close":23.497,"volume":152.94000244140625},{"timestamp":1742372940000,"open":23.496,"high":23.497,"low":23.492,"close":23.496,"volume":122.0199966430664},{"timestamp":1742373000000,"open":23.496,"high":23.497,"low":23.49,"close":23.493,"volume":60.060001373291016},{"timestamp":1742373060000,"open":23.491,"high":23.492,"low":23.489,"close":23.49,"volume":51.5},{"timestamp":1742373120000,"open":23.489,"high":23.493,"low":23.487,"close":23.492,"volume":71.94999694824219},{"timestamp":1742373180000,"open":23.491,"high":23.492,"low":23.49,"close":23.49,"volume":29.020000457763672},{"timestamp":1742373240000,"open":23.491,"high":23.493,"low":23.49,"close":23.49,"volume":33.880001068115234},{"timestamp":1742373300000,"open":23.491,"high":23.491,"low":23.485,"close":23.486,"volume":64.08999633789062},{"timestamp":1742373360000,"open":23.485,"high":23.491,"low":23.485,"close":23.488,"volume":139.6199951171875},{"timestamp":1742373420000,"open":23.488,"high":23.488,"low":23.483,"close":23.483,"volume":38.11000061035156},{"timestamp":1742373480000,"open":23.483,"high":23.486,"low":23.483,"close":23.483,"volume":61.310001373291016},{"timestamp":1742373540000,"open":23.482,"high":23.487,"low":23.481,"close":23.486,"volume":80.97000122070312},{"timestamp":1742373600000,"open":23.486,"high":23.488,"low":23.485,"close":23.488,"volume":52.36000061035156},{"timestamp":1742373660000,"open":23.488,"high":23.491,"low":23.486,"close":23.488,"volume":73.91999816894531},{"timestamp":1742373720000,"open":23.486,"high":23.488,"low":23.483,"close":23.483,"volume":41.58000183105469},{"timestamp":1742373780000,"open":23.483,"high":23.485,"low":23.48,"close":23.481,"volume":55.439998626708984},{"timestamp":1742373840000,"open":23.482,"high":23.483,"low":23.48,"close":23.482,"volume":48.5},{"timestamp":1742373900000,"open":23.482,"high":23.483,"low":23.48,"close":23.482,"volume":39.220001220703125},{"timestamp":1742373960000,"open":23.481,"high":23.487,"low":23.481,"close":23.486,"volume":32.97999954223633},{"timestamp":1742374020000,"open":23.487,"high":23.491,"low":23.486,"close":23.489,"volume":44.58000183105469},{"timestamp":1742374080000,"open":23.488,"high":23.49,"low":23.487,"close":23.488,"volume":40.79999923706055},{"timestamp":1742374140000,"open":23.488,"high":23.488,"low":23.482,"close":23.482,"volume":47.7400016784668},{"timestamp":1742374200000,"open":23.483,"high":23.483,"low":23.479,"close":23.479,"volume":41.58000183105469},{"timestamp":1742374260000,"open":23.479,"high":23.481,"low":23.477,"close":23.478,"volume":41.09000015258789},{"timestamp":1742374320000,"open":23.479,"high":23.479,"low":23.475,"close":23.476,"volume":46.15999984741211},{"timestamp":1742374380000,"open":23.477,"high":23.478,"low":23.474,"close":23.477,"volume":39.5099983215332},{"timestamp":1742374440000,"open":23.477,"high":23.482,"low":23.475,"close":23.481,"volume":69.22000122070312},{"timestamp":1742374500000,"open":23.482,"high":23.483,"low":23.48,"close":23.48,"volume":29.899999618530273},{"timestamp":1742374560000,"open":23.479,"high":23.481,"low":23.478,"close":23.479,"volume":32.279998779296875},{"timestamp":1742374620000,"open":23.478,"high":23.479,"low":23.476,"close":23.477,"volume":37.95000076293945},{"timestamp":1742374680000,"open":23.478,"high":23.481,"low":23.477,"close":23.479,"volume":24.149999618530273},{"timestamp":1742374740000,"open":23.48,"high":23.48,"low":23.476,"close":23.478,"volume":53.7599983215332},{"timestamp":1742374800000,"open":23.478,"high":23.481,"low":23.475,"close":23.481,"volume":57.52000045776367},{"timestamp":1742374860000,"open":23.481,"high":23.483,"low":23.479,"close":23.48,"volume":26.450000762939453},{"timestamp":1742374920000,"open":23.482,"high":23.484,"low":23.479,"close":23.48,"volume":48.029998779296875},{"timestamp":1742374980000,"open":23.48,"high":23.482,"low":23.478,"close":23.48,"volume":32.20000076293945},{"timestamp":1742375040000,"open":23.479,"high":23.482,"low":23.477,"close":23.481,"volume":45.630001068115234},{"timestamp":1742375100000,"open":23.48,"high":23.483,"low":23.475,"close":23.483,"volume":107.62999725341797},{"timestamp":1742375160000,"open":23.482,"high":23.483,"low":23.479,"close":23.48,"volume":92.9800033569336},{"timestamp":1742375220000,"open":23.48,"high":23.487,"low":23.479,"close":23.484,"volume":77.11000061035156},{"timestamp":1742375280000,"open":23.485,"high":23.485,"low":23.48,"close":23.481,"volume":80.76000213623047},{"timestamp":1742375340000,"open":23.481,"high":23.486,"low":23.481,"close":23.484,"volume":26.450000762939453},{"timestamp":1742375400000,"open":23.485,"high":23.486,"low":23.481,"close":23.481,"volume":32.29999923706055},{"timestamp":1742375460000,"open":23.482,"high":23.483,"low":23.479,"close":23.479,"volume":22.280000686645508},{"timestamp":1742375520000,"open":23.479,"high":23.48,"low":23.476,"close":23.477,"volume":37.95000076293945},{"timestamp":1742375580000,"open":23.478,"high":23.479,"low":23.471,"close":23.473,"volume":52.59000015258789},{"timestamp":1742375640000,"open":23.472,"high":23.473,"low":23.47,"close":23.47,"volume":16.8799991607666},{"timestamp":1742375700000,"open":23.471,"high":23.477,"low":23.47,"close":23.476,"volume":55.20000076293945},{"timestamp":1742375760000,"open":23.476,"high":23.481,"low":23.476,"close":23.478,"volume":39.099998474121094},{"timestamp":1742375820000,"open":23.48,"high":23.483,"low":23.478,"close":23.481,"volume":41.400001525878906},{"timestamp":1742375880000,"open":23.48,"high":23.483,"low":23.479,"close":23.481,"volume":47.58000183105469},{"timestamp":1742375940000,"open":23.483,"high":23.483,"low":23.479,"close":23.48,"volume":61.459999084472656},{"timestamp":1742376000000,"open":23.481,"high":23.482,"low":23.479,"close":23.482,"volume":45.2400016784668},{"timestamp":1742376060000,"open":23.483,"high":23.483,"low":23.478,"close":23.48,"volume":35.0099983215332},{"timestamp":1742376120000,"open":23.48,"high":23.481,"low":23.477,"close":23.477,"volume":29.59000015258789},{"timestamp":1742376180000,"open":23.478,"high":23.479,"low":23.476,"close":23.478,"volume":38.41999816894531},{"timestamp":1742376240000,"open":23.478,"high":23.482,"low":23.478,"close":23.481,"volume":38.5},{"timestamp":1742376300000,"open":23.482,"high":23.482,"low":23.479,"close":23.48,"volume":16.1200008392334},{"timestamp":1742376360000,"open":23.478,"high":23.482,"low":23.478,"close":23.481,"volume":35.650001525878906},{"timestamp":1742376420000,"open":23.482,"high":23.482,"low":23.478,"close":23.48,"volume":25.299999237060547},{"timestamp":1742376480000,"open":23.48,"high":23.481,"low":23.477,"close":23.478,"volume":29.899999618530273},{"timestamp":1742376540000,"open":23.478,"high":23.482,"low":23.478,"close":23.481,"volume":33.349998474121094},{"timestamp":1742376600000,"open":23.48,"high":23.482,"low":23.479,"close":23.479,"volume":42.54999923706055},{"timestamp":1742376660000,"open":23.479,"high":23.485,"low":23.479,"close":23.484,"volume":42.2400016784668},{"timestamp":1742376720000,"open":23.485,"high":23.486,"low":23.482,"close":23.482,"volume":45.400001525878906},{"timestamp":1742376780000,"open":23.483,"high":23.485,"low":23.482,"close":23.483,"volume":35.72999954223633},{"timestamp":1742376840000,"open":23.482,"high":23.484,"low":23.48,"close":23.48,"volume":28.75},{"timestamp":1742376900000,"open":23.48,"high":23.481,"low":23.479,"close":23.48,"volume":24.6200008392334},{"timestamp":1742376960000,"open":23.481,"high":23.482,"low":23.479,"close":23.481,"volume":29.260000228881836},{"timestamp":1742377020000,"open":23.482,"high":23.484,"low":23.48,"close":23.483,"volume":42.29999923706055},{"timestamp":1742377080000,"open":23.483,"high":23.483,"low":23.476,"close":23.479,"volume":37.95000076293945},{"timestamp":1742377140000,"open":23.479,"high":23.48,"low":23.476,"close":23.477,"volume":27.600000381469727},{"timestamp":1742377200000,"open":23.476,"high":23.476,"low":23.474,"close":23.476,"volume":26.920000076293945},{"timestamp":1742377260000,"open":23.476,"high":23.477,"low":23.472,"close":23.475,"volume":45.29999923706055},{"timestamp":1742377320000,"open":23.474,"high":23.477,"low":23.471,"close":23.473,"volume":49.279998779296875},{"timestamp":1742377380000,"open":23.472,"high":23.477,"low":23.472,"close":23.477,"volume":33.880001068115234},{"timestamp":1742377440000,"open":23.478,"high":23.478,"low":23.472,"close":23.474,"volume":33.880001068115234},{"timestamp":1742377500000,"open":23.474,"high":23.476,"low":23.471,"close":23.473,"volume":53.15999984741211},{"timestamp":1742377560000,"open":23.474,"high":23.477,"low":23.474,"close":23.476,"volume":22.690000534057617},{"timestamp":1742377620000,"open":23.476,"high":23.476,"low":23.472,"close":23.475,"volume":36.18000030517578},{"timestamp":1742377680000,"open":23.473,"high":23.477,"low":23.473,"close":23.474,"volume":31.06999969482422},{"timestamp":1742377740000,"open":23.474,"high":23.477,"low":23.473,"close":23.477,"volume":37.95000076293945},{"timestamp":1742377800000,"open":23.476,"high":23.479,"low":23.476,"close":23.477,"volume":28.75},{"timestamp":1742377860000,"open":23.477,"high":23.478,"low":23.474,"close":23.476,"volume":34.5},{"timestamp":1742377920000,"open":23.475,"high":23.478,"low":23.474,"close":23.478,"volume":43.70000076293945},{"timestamp":1742377980000,"open":23.479,"high":23.479,"low":23.475,"close":23.478,"volume":40.25},{"timestamp":1742378040000,"open":23.477,"high":23.479,"low":23.475,"close":23.477,"volume":39.099998474121094},{"timestamp":1742378100000,"open":23.481,"high":23.485,"low":23.478,"close":23.478,"volume":78.9800033569336},{"timestamp":1742378160000,"open":23.478,"high":23.483,"low":23.478,"close":23.483,"volume":42.54999923706055},{"timestamp":1742378220000,"open":23.482,"high":23.484,"low":23.48,"close":23.482,"volume":24.149999618530273},{"timestamp":1742378280000,"open":23.482,"high":23.483,"low":23.481,"close":23.482,"volume":24.149999618530273},{"timestamp":1742378340000,"open":23.482,"high":23.483,"low":23.478,"close":23.48,"volume":32.20000076293945},{"timestamp":1742378400000,"open":23.479,"high":23.485,"low":23.479,"close":23.483,"volume":21.850000381469727},{"timestamp":1742378460000,"open":23.484,"high":23.484,"low":23.472,"close":23.472,"volume":29.899999618530273},{"timestamp":1742378520000,"open":23.471,"high":23.477,"low":23.47,"close":23.474,"volume":25.299999237060547},{"timestamp":1742378580000,"open":23.475,"high":23.478,"low":23.471,"close":23.471,"volume":52.900001525878906},{"timestamp":1742378640000,"open":23.475,"high":23.476,"low":23.472,"close":23.474,"volume":27.600000381469727},{"timestamp":1742378700000,"open":23.475,"high":23.476,"low":23.472,"close":23.474,"volume":21.850000381469727},{"timestamp":1742378760000,"open":23.473,"high":23.473,"low":23.47,"close":23.471,"volume":14.949999809265137},{"timestamp":1742378820000,"open":23.47,"high":23.471,"low":23.468,"close":23.47,"volume":35.650001525878906},{"timestamp":1742378880000,"open":23.47,"high":23.471,"low":23.469,"close":23.471,"volume":24.149999618530273},{"timestamp":1742378940000,"open":23.468,"high":23.471,"low":23.468,"close":23.47,"volume":29.139999389648438},{"timestamp":1742379000000,"open":23.47,"high":23.472,"low":23.469,"close":23.471,"volume":19.18000030517578},{"timestamp":1742379060000,"open":23.472,"high":23.476,"low":23.472,"close":23.473,"volume":14.579999923706055},{"timestamp":1742379120000,"open":23.473,"high":23.474,"low":23.471,"close":23.473,"volume":28.010000228881836},{"timestamp":1742379180000,"open":23.474,"high":23.476,"low":23.472,"close":23.473,"volume":34.5},{"timestamp":1742379240000,"open":23.473,"high":23.476,"low":23.473,"close":23.476,"volume":18.399999618530273},{"timestamp":1742379300000,"open":23.474,"high":23.475,"low":23.471,"close":23.472,"volume":17.25},{"timestamp":1742379360000,"open":23.472,"high":23.473,"low":23.47,"close":23.471,"volume":20.700000762939453},{"timestamp":1742379420000,"open":23.471,"high":23.473,"low":23.469,"close":23.471,"volume":29.899999618530273},{"timestamp":1742379480000,"open":23.471,"high":23.474,"low":23.469,"close":23.472,"volume":31.110000610351562},{"timestamp":1742379540000,"open":23.472,"high":23.475,"low":23.47,"close":23.473,"volume":30.350000381469727},{"timestamp":1742379600000,"open":23.472,"high":23.475,"low":23.471,"close":23.472,"volume":31.440000534057617},{"timestamp":1742379660000,"open":23.471,"high":23.476,"low":23.471,"close":23.473,"volume":41.400001525878906},{"timestamp":1742379720000,"open":23.473,"high":23.474,"low":23.468,"close":23.469,"volume":28.3799991607666},{"timestamp":1742379780000,"open":23.47,"high":23.471,"low":23.469,"close":23.469,"volume":24.149999618530273},{"timestamp":1742379840000,"open":23.469,"high":23.47,"low":23.467,"close":23.467,"volume":14.949999809265137},{"timestamp":1742379900000,"open":23.466,"high":23.468,"low":23.464,"close":23.466,"volume":18.790000915527344},{"timestamp":1742379960000,"open":23.465,"high":23.469,"low":23.465,"close":23.466,"volume":46},{"timestamp":1742380020000,"open":23.467,"high":23.468,"low":23.464,"close":23.464,"volume":21.479999542236328},{"timestamp":1742380080000,"open":23.464,"high":23.465,"low":23.462,"close":23.464,"volume":23.389999389648438},{"timestamp":1742380140000,"open":23.465,"high":23.466,"low":23.463,"close":23.463,"volume":19.219999313354492},{"timestamp":1742380200000,"open":23.465,"high":23.468,"low":23.463,"close":23.467,"volume":18.399999618530273},{"timestamp":1742380260000,"open":23.466,"high":23.467,"low":23.465,"close":23.466,"volume":8.050000190734863},{"timestamp":1742380320000,"open":23.465,"high":23.467,"low":23.463,"close":23.463,"volume":18.399999618530273},{"timestamp":1742380380000,"open":23.464,"high":23.465,"low":23.463,"close":23.465,"volume":10.350000381469727},{"timestamp":1742380440000,"open":23.464,"high":23.47,"low":23.464,"close":23.469,"volume":32.20000076293945},{"timestamp":1742380500000,"open":23.469,"high":23.47,"low":23.466,"close":23.466,"volume":26.450000762939453},{"timestamp":1742380560000,"open":23.466,"high":23.468,"low":23.464,"close":23.465,"volume":25.360000610351562},{"timestamp":1742380620000,"open":23.464,"high":23.466,"low":23.461,"close":23.462,"volume":31.219999313354492},{"timestamp":1742380680000,"open":23.464,"high":23.464,"low":23.46,"close":23.462,"volume":22.43000030517578},{"timestamp":1742380740000,"open":23.463,"high":23.465,"low":23.462,"close":23.464,"volume":16.600000381469727},{"timestamp":1742380800000,"open":23.464,"high":23.465,"low":23.462,"close":23.463,"volume":31.579999923706055},{"timestamp":1742380860000,"open":23.465,"high":23.466,"low":23.463,"close":23.464,"volume":21.989999771118164},{"timestamp":1742380920000,"open":23.463,"high":23.467,"low":23.463,"close":23.466,"volume":34.65999984741211},{"timestamp":1742380980000,"open":23.467,"high":23.467,"low":23.464,"close":23.465,"volume":26.68000030517578},{"timestamp":1742381040000,"open":23.465,"high":23.468,"low":23.464,"close":23.468,"volume":25.420000076293945},{"timestamp":1742381100000,"open":23.466,"high":23.467,"low":23.464,"close":23.465,"volume":17.280000686645508},{"timestamp":1742381160000,"open":23.464,"high":23.465,"low":23.464,"close":23.465,"volume":8.09000015258789},{"timestamp":1742381220000,"open":23.464,"high":23.467,"low":23.464,"close":23.464,"volume":15.020000457763672},{"timestamp":1742381280000,"open":23.464,"high":23.467,"low":23.464,"close":23.467,"volume":16.520000457763672},{"timestamp":1742381340000,"open":23.467,"high":23.47,"low":23.467,"close":23.469,"volume":25.690000534057617},{"timestamp":1742381400000,"open":23.469,"high":23.47,"low":23.467,"close":23.467,"volume":20},{"timestamp":1742381460000,"open":23.468,"high":23.47,"low":23.467,"close":23.469,"volume":37.95000076293945},{"timestamp":1742381520000,"open":23.471,"high":23.474,"low":23.471,"close":23.473,"volume":25.299999237060547},{"timestamp":1742381580000,"open":23.474,"high":23.476,"low":23.473,"close":23.476,"volume":23},{"timestamp":1742381640000,"open":23.475,"high":23.478,"low":23.474,"close":23.476,"volume":14.949999809265137},{"timestamp":1742381700000,"open":23.475,"high":23.478,"low":23.475,"close":23.476,"volume":11.5},{"timestamp":1742381760000,"open":23.477,"high":23.478,"low":23.475,"close":23.477,"volume":24.149999618530273},{"timestamp":1742381820000,"open":23.476,"high":23.477,"low":23.475,"close":23.476,"volume":13.800000190734863},{"timestamp":1742381880000,"open":23.475,"high":23.477,"low":23.475,"close":23.476,"volume":21.850000381469727},{"timestamp":1742381940000,"open":23.477,"high":23.478,"low":23.475,"close":23.475,"volume":4.599999904632568},{"timestamp":1742382000000,"open":23.474,"high":23.477,"low":23.474,"close":23.476,"volume":26.450000762939453},{"timestamp":1742382060000,"open":23.476,"high":23.477,"low":23.475,"close":23.475,"volume":24.149999618530273},{"timestamp":1742382120000,"open":23.474,"high":23.477,"low":23.473,"close":23.476,"volume":17.25},{"timestamp":1742382180000,"open":23.477,"high":23.482,"low":23.476,"close":23.479,"volume":31.049999237060547},{"timestamp":1742382240000,"open":23.479,"high":23.48,"low":23.478,"close":23.478,"volume":14.949999809265137},{"timestamp":1742382300000,"open":23.479,"high":23.48,"low":23.478,"close":23.478,"volume":18.399999618530273},{"timestamp":1742382360000,"open":23.48,"high":23.48,"low":23.478,"close":23.479,"volume":16.100000381469727},{"timestamp":1742382420000,"open":23.48,"high":23.481,"low":23.478,"close":23.48,"volume":21.8700008392334},{"timestamp":1742382480000,"open":23.479,"high":23.479,"low":23.476,"close":23.477,"volume":24.579999923706055},{"timestamp":1742382540000,"open":23.475,"high":23.478,"low":23.475,"close":23.477,"volume":37.720001220703125},{"timestamp":1742382600000,"open":23.476,"high":23.48,"low":23.476,"close":23.477,"volume":18.479999542236328},{"timestamp":1742382660000,"open":23.477,"high":23.478,"low":23.476,"close":23.476,"volume":50.040000915527344},{"timestamp":1742382720000,"open":23.477,"high":23.479,"low":23.475,"close":23.477,"volume":35.41999816894531},{"timestamp":1742382780000,"open":23.478,"high":23.48,"low":23.476,"close":23.478,"volume":23.84000015258789},{"timestamp":1742382840000,"open":23.476,"high":23.477,"low":23.475,"close":23.476,"volume":13.800000190734863},{"timestamp":1742382900000,"open":23.478,"high":23.479,"low":23.476,"close":23.478,"volume":11.890000343322754},{"timestamp":1742382960000,"open":23.48,"high":23.48,"low":23.476,"close":23.477,"volume":24.149999618530273},{"timestamp":1742383020000,"open":23.475,"high":23.478,"low":23.475,"close":23.478,"volume":6.900000095367432},{"timestamp":1742383080000,"open":23.478,"high":23.479,"low":23.477,"close":23.478,"volume":12.649999618530273},{"timestamp":1742383140000,"open":23.478,"high":23.479,"low":23.476,"close":23.476,"volume":37.95000076293945},{"timestamp":1742383200000,"open":23.476,"high":23.478,"low":23.474,"close":23.474,"volume":24.149999618530273},{"timestamp":1742383260000,"open":23.475,"high":23.478,"low":23.474,"close":23.474,"volume":44.849998474121094},{"timestamp":1742383320000,"open":23.476,"high":23.476,"low":23.474,"close":23.476,"volume":43.70000076293945},{"timestamp":1742383380000,"open":23.477,"high":23.477,"low":23.473,"close":23.473,"volume":27.989999771118164},{"timestamp":1742383440000,"open":23.473,"high":23.477,"low":23.473,"close":23.477,"volume":26.079999923706055},{"timestamp":1742383500000,"open":23.477,"high":23.478,"low":23.474,"close":23.474,"volume":32.20000076293945},{"timestamp":1742383560000,"open":23.476,"high":23.479,"low":23.475,"close":23.476,"volume":36.79999923706055},{"timestamp":1742383620000,"open":23.476,"high":23.479,"low":23.476,"close":23.477,"volume":17.309999465942383},{"timestamp":1742383680000,"open":23.477,"high":23.478,"low":23.468,"close":23.468,"volume":48.060001373291016},{"timestamp":1742383740000,"open":23.468,"high":23.472,"low":23.468,"close":23.472,"volume":13.0600004196167},{"timestamp":1742383800000,"open":23.471,"high":23.473,"low":23.469,"close":23.472,"volume":34.209999084472656},{"timestamp":1742383860000,"open":23.47,"high":23.473,"low":23.47,"close":23.473,"volume":27.719999313354492},{"timestamp":1742383920000,"open":23.472,"high":23.472,"low":23.471,"close":23.471,"volume":19.959999084472656},{"timestamp":1742383980000,"open":23.471,"high":23.472,"low":23.47,"close":23.47,"volume":26.450000762939453},{"timestamp":1742384040000,"open":23.472,"high":23.472,"low":23.469,"close":23.469,"volume":10.350000381469727},{"timestamp":1742384100000,"open":23.469,"high":23.47,"low":23.467,"close":23.468,"volume":23},{"timestamp":1742384160000,"open":23.468,"high":23.468,"low":23.466,"close":23.467,"volume":16.530000686645508},{"timestamp":1742384220000,"open":23.467,"high":23.468,"low":23.464,"close":23.466,"volume":25.299999237060547},{"timestamp":1742384280000,"open":23.464,"high":23.47,"low":23.464,"close":23.47,"volume":42.34000015258789},{"timestamp":1742384340000,"open":23.47,"high":23.472,"low":23.47,"close":23.471,"volume":26.1200008392334},{"timestamp":1742384400000,"open":23.471,"high":23.474,"low":23.47,"close":23.474,"volume":22.31999969482422},{"timestamp":1742384460000,"open":23.475,"high":23.478,"low":23.475,"close":23.477,"volume":10.350000381469727},{"timestamp":1742384520000,"open":23.477,"high":23.478,"low":23.476,"close":23.477,"volume":20.700000762939453},{"timestamp":1742384580000,"open":23.478,"high":23.481,"low":23.477,"close":23.479,"volume":20.350000381469727},{"timestamp":1742384640000,"open":23.481,"high":23.481,"low":23.478,"close":23.48,"volume":36.959999084472656},{"timestamp":1742384700000,"open":23.478,"high":23.48,"low":23.477,"close":23.477,"volume":33.880001068115234},{"timestamp":1742384760000,"open":23.477,"high":23.478,"low":23.475,"close":23.476,"volume":53.900001525878906},{"timestamp":1742384820000,"open":23.476,"high":23.478,"low":23.474,"close":23.474,"volume":29.260000228881836},{"timestamp":1742384880000,"open":23.474,"high":23.474,"low":23.473,"close":23.474,"volume":5.769999980926514},{"timestamp":1742384940000,"open":23.474,"high":23.479,"low":23.474,"close":23.479,"volume":20.700000762939453},{"timestamp":1742385000000,"open":23.478,"high":23.482,"low":23.477,"close":23.482,"volume":20.739999771118164},{"timestamp":1742385060000,"open":23.48,"high":23.482,"low":23.48,"close":23.482,"volume":9.199999809265137},{"timestamp":1742385120000,"open":23.482,"high":23.484,"low":23.482,"close":23.484,"volume":5.75},{"timestamp":1742385180000,"open":23.484,"high":23.484,"low":23.48,"close":23.481,"volume":24.149999618530273},{"timestamp":1742385240000,"open":23.482,"high":23.482,"low":23.479,"close":23.481,"volume":8.050000190734863},{"timestamp":1742385300000,"open":23.481,"high":23.483,"low":23.479,"close":23.482,"volume":34.5},{"timestamp":1742385360000,"open":23.481,"high":23.481,"low":23.469,"close":23.47,"volume":121.4800033569336},{"timestamp":1742385420000,"open":23.47,"high":23.483,"low":23.469,"close":23.48,"volume":91.62999725341797},{"timestamp":1742385480000,"open":23.479,"high":23.481,"low":23.474,"close":23.477,"volume":79.12000274658203},{"timestamp":1742385540000,"open":23.477,"high":23.483,"low":23.477,"close":23.482,"volume":32.20000076293945},{"timestamp":1742385600000,"open":23.483,"high":23.488,"low":23.482,"close":23.483,"volume":50.599998474121094},{"timestamp":1742385660000,"open":23.483,"high":23.486,"low":23.479,"close":23.481,"volume":51.75},{"timestamp":1742385720000,"open":23.48,"high":23.481,"low":23.476,"close":23.481,"volume":35.650001525878906},{"timestamp":1742385780000,"open":23.479,"high":23.481,"low":23.478,"close":23.479,"volume":36.84000015258789},{"timestamp":1742385840000,"open":23.48,"high":23.481,"low":23.478,"close":23.481,"volume":27.329999923706055},{"timestamp":1742385900000,"open":23.48,"high":23.485,"low":23.48,"close":23.483,"volume":25.709999084472656},{"timestamp":1742385960000,"open":23.485,"high":23.485,"low":23.482,"close":23.482,"volume":12.649999618530273},{"timestamp":1742386020000,"open":23.481,"high":23.481,"low":23.478,"close":23.478,"volume":26.139999389648438},{"timestamp":1742386080000,"open":23.479,"high":23.482,"low":23.478,"close":23.479,"volume":34.25},{"timestamp":1742386140000,"open":23.478,"high":23.481,"low":23.478,"close":23.479,"volume":30.350000381469727},{"timestamp":1742386200000,"open":23.479,"high":23.481,"low":23.477,"close":23.479,"volume":35.029998779296875},{"timestamp":1742386260000,"open":23.478,"high":23.483,"low":23.477,"close":23.481,"volume":57.310001373291016},{"timestamp":1742386320000,"open":23.48,"high":23.482,"low":23.479,"close":23.482,"volume":37.310001373291016},{"timestamp":1742386380000,"open":23.481,"high":23.484,"low":23.481,"close":23.482,"volume":34.22999954223633},{"timestamp":1742386440000,"open":23.482,"high":23.483,"low":23.481,"close":23.481,"volume":19.549999237060547},{"timestamp":1742386500000,"open":23.482,"high":23.487,"low":23.482,"close":23.485,"volume":18.399999618530273},{"timestamp":1742386560000,"open":23.487,"high":23.487,"low":23.485,"close":23.486,"volume":6.900000095367432},{"timestamp":1742386620000,"open":23.485,"high":23.487,"low":23.484,"close":23.484,"volume":13.859999656677246},{"timestamp":1742386680000,"open":23.484,"high":23.485,"low":23.479,"close":23.479,"volume":30.799999237060547},{"timestamp":1742386740000,"open":23.48,"high":23.484,"low":23.48,"close":23.484,"volume":24.559999465942383},{"timestamp":1742386800000,"open":23.483,"high":23.486,"low":23.482,"close":23.483,"volume":44.150001525878906},{"timestamp":1742386860000,"open":23.483,"high":23.483,"low":23.479,"close":23.48,"volume":44.16999816894531},{"timestamp":1742386920000,"open":23.479,"high":23.482,"low":23.479,"close":23.481,"volume":16.940000534057617},{"timestamp":1742386980000,"open":23.483,"high":23.483,"low":23.478,"close":23.479,"volume":23},{"timestamp":1742387040000,"open":23.479,"high":23.479,"low":23.476,"close":23.477,"volume":24.149999618530273},{"timestamp":1742387100000,"open":23.477,"high":23.479,"low":23.477,"close":23.477,"volume":24.190000534057617},{"timestamp":1742387160000,"open":23.477,"high":23.481,"low":23.477,"close":23.478,"volume":64.4000015258789},{"timestamp":1742387220000,"open":23.478,"high":23.48,"low":23.477,"close":23.478,"volume":27.600000381469727},{"timestamp":1742387280000,"open":23.48,"high":23.481,"low":23.476,"close":23.477,"volume":24.149999618530273},{"timestamp":1742387340000,"open":23.478,"high":23.481,"low":23.478,"close":23.48,"volume":10.350000381469727},{"timestamp":1742387400000,"open":23.48,"high":23.482,"low":23.479,"close":23.482,"volume":39.099998474121094},{"timestamp":1742387460000,"open":23.482,"high":23.482,"low":23.48,"close":23.481,"volume":9.199999809265137},{"timestamp":1742387520000,"open":23.481,"high":23.481,"low":23.477,"close":23.478,"volume":19.549999237060547},{"timestamp":1742387580000,"open":23.479,"high":23.484,"low":23.477,"close":23.484,"volume":28.809999465942383},{"timestamp":1742387640000,"open":23.485,"high":23.485,"low":23.48,"close":23.48,"volume":41.810001373291016},{"timestamp":1742387700000,"open":23.481,"high":23.484,"low":23.481,"close":23.483,"volume":48.709999084472656},{"timestamp":1742387760000,"open":23.482,"high":23.483,"low":23.48,"close":23.48,"volume":19.56999969482422},{"timestamp":1742387820000,"open":23.481,"high":23.482,"low":23.478,"close":23.481,"volume":19.549999237060547},{"timestamp":1742387880000,"open":23.481,"high":23.483,"low":23.476,"close":23.476,"volume":43.79999923706055},{"timestamp":1742387940000,"open":23.477,"high":23.479,"low":23.475,"close":23.478,"volume":46.56999969482422},{"timestamp":1742388000000,"open":23.478,"high":23.481,"low":23.478,"close":23.48,"volume":10.369999885559082},{"timestamp":1742388060000,"open":23.479,"high":23.483,"low":23.479,"close":23.481,"volume":33.08000183105469},{"timestamp":1742388120000,"open":23.481,"high":23.482,"low":23.48,"close":23.482,"volume":14.970000267028809},{"timestamp":1742388180000,"open":23.482,"high":23.484,"low":23.48,"close":23.483,"volume":32.279998779296875},{"timestamp":1742388240000,"open":23.485,"high":23.485,"low":23.482,"close":23.485,"volume":20.3700008392334},{"timestamp":1742388300000,"open":23.485,"high":23.486,"low":23.479,"close":23.48,"volume":48.09000015258789},{"timestamp":1742388360000,"open":23.48,"high":23.485,"low":23.48,"close":23.485,"volume":32.61000061035156},{"timestamp":1742388420000,"open":23.482,"high":23.485,"low":23.482,"close":23.483,"volume":43.119998931884766},{"timestamp":1742388480000,"open":23.485,"high":23.488,"low":23.484,"close":23.486,"volume":48.36000061035156},{"timestamp":1742388540000,"open":23.487,"high":23.487,"low":23.482,"close":23.482,"volume":30.700000762939453},{"timestamp":1742388600000,"open":23.48,"high":23.483,"low":23.478,"close":23.482,"volume":75.06999969482422},{"timestamp":1742388660000,"open":23.48,"high":23.482,"low":23.479,"close":23.48,"volume":42.31999969482422},{"timestamp":1742388720000,"open":23.48,"high":23.483,"low":23.479,"close":23.482,"volume":53.900001525878906},{"timestamp":1742388780000,"open":23.481,"high":23.483,"low":23.481,"close":23.482,"volume":21.1299991607666},{"timestamp":1742388840000,"open":23.482,"high":23.482,"low":23.478,"close":23.481,"volume":42.689998626708984},{"timestamp":1742388900000,"open":23.48,"high":23.482,"low":23.479,"close":23.481,"volume":37.95000076293945},{"timestamp":1742388960000,"open":23.481,"high":23.482,"low":23.479,"close":23.48,"volume":60.95000076293945},{"timestamp":1742389020000,"open":23.478,"high":23.48,"low":23.477,"close":23.479,"volume":33.349998474121094},{"timestamp":1742389080000,"open":23.48,"high":23.481,"low":23.478,"close":23.479,"volume":33.349998474121094},{"timestamp":1742389140000,"open":23.48,"high":23.48,"low":23.477,"close":23.478,"volume":33.349998474121094},{"timestamp":1742389200000,"open":23.476,"high":23.479,"low":23.476,"close":23.478,"volume":36.040000915527344},{"timestamp":1742389260000,"open":23.477,"high":23.478,"low":23.475,"close":23.476,"volume":44.09000015258789},{"timestamp":1742389320000,"open":23.475,"high":23.477,"low":23.474,"close":23.475,"volume":31.049999237060547},{"timestamp":1742389380000,"open":23.475,"high":23.477,"low":23.473,"close":23.474,"volume":44.849998474121094},{"timestamp":1742389440000,"open":23.474,"high":23.475,"low":23.472,"close":23.473,"volume":29.899999618530273},{"timestamp":1742389500000,"open":23.472,"high":23.473,"low":23.469,"close":23.471,"volume":32.20000076293945},{"timestamp":1742389560000,"open":23.47,"high":23.478,"low":23.47,"close":23.477,"volume":51.75},{"timestamp":1742389620000,"open":23.478,"high":23.479,"low":23.477,"close":23.478,"volume":17.25},{"timestamp":1742389680000,"open":23.479,"high":23.48,"low":23.478,"close":23.48,"volume":28.75},{"timestamp":1742389740000,"open":23.48,"high":23.484,"low":23.477,"close":23.479,"volume":31.049999237060547},{"timestamp":1742389800000,"open":23.481,"high":23.482,"low":23.48,"close":23.481,"volume":14.949999809265137},{"timestamp":1742389860000,"open":23.48,"high":23.485,"low":23.48,"close":23.484,"volume":42.54999923706055},{"timestamp":1742389920000,"open":23.484,"high":23.484,"low":23.479,"close":23.481,"volume":47.150001525878906},{"timestamp":1742389980000,"open":23.483,"high":23.487,"low":23.483,"close":23.485,"volume":25.299999237060547},{"timestamp":1742390040000,"open":23.486,"high":23.487,"low":23.486,"close":23.486,"volume":11.5},{"timestamp":1742390100000,"open":23.486,"high":23.488,"low":23.482,"close":23.485,"volume":26.450000762939453},{"timestamp":1742390160000,"open":23.486,"high":23.488,"low":23.485,"close":23.488,"volume":35.650001525878906},{"timestamp":1742390220000,"open":23.49,"high":23.49,"low":23.486,"close":23.487,"volume":28.75},{"timestamp":1742390280000,"open":23.486,"high":23.49,"low":23.486,"close":23.488,"volume":26.450000762939453},{"timestamp":1742390340000,"open":23.488,"high":23.494,"low":23.488,"close":23.491,"volume":36.79999923706055},{"timestamp":1742390400000,"open":23.49,"high":23.492,"low":23.489,"close":23.492,"volume":36.79999923706055},{"timestamp":1742390460000,"open":23.492,"high":23.492,"low":23.489,"close":23.49,"volume":54.04999923706055},{"timestamp":1742390520000,"open":23.489,"high":23.499,"low":23.489,"close":23.498,"volume":36.79999923706055},{"timestamp":1742390580000,"open":23.499,"high":23.502,"low":23.497,"close":23.501,"volume":33.349998474121094},{"timestamp":1742390640000,"open":23.5,"high":23.504,"low":23.5,"close":23.502,"volume":19.549999237060547},{"timestamp":1742390700000,"open":23.502,"high":23.505,"low":23.502,"close":23.503,"volume":30.68000030517578},{"timestamp":1742390760000,"open":23.502,"high":23.508,"low":23.502,"close":23.508,"volume":35.279998779296875},{"timestamp":1742390820000,"open":23.508,"high":23.511,"low":23.506,"close":23.511,"volume":38.34000015258789},{"timestamp":1742390880000,"open":23.512,"high":23.513,"low":23.51,"close":23.512,"volume":16.100000381469727},{"timestamp":1742390940000,"open":23.511,"high":23.513,"low":23.509,"close":23.511,"volume":32.20000076293945},{"timestamp":1742391000000,"open":23.513,"high":23.516,"low":23.511,"close":23.514,"volume":48.29999923706055},{"timestamp":1742391060000,"open":23.514,"high":23.514,"low":23.509,"close":23.509,"volume":67.8499984741211},{"timestamp":1742391120000,"open":23.511,"high":23.517,"low":23.505,"close":23.517,"volume":122.97000122070312},{"timestamp":1742391180000,"open":23.516,"high":23.518,"low":23.515,"close":23.517,"volume":52.529998779296875},{"timestamp":1742391240000,"open":23.517,"high":23.52,"low":23.511,"close":23.513,"volume":46.040000915527344},{"timestamp":1742391300000,"open":23.513,"high":23.514,"low":23.504,"close":23.505,"volume":135.17999267578125},{"timestamp":1742391360000,"open":23.504,"high":23.506,"low":23.501,"close":23.506,"volume":100.45999908447266},{"timestamp":1742391420000,"open":23.505,"high":23.511,"low":23.504,"close":23.509,"volume":49.119998931884766},{"timestamp":1742391480000,"open":23.508,"high":23.514,"low":23.508,"close":23.512,"volume":44.849998474121094},{"timestamp":1742391540000,"open":23.512,"high":23.513,"low":23.51,"close":23.512,"volume":39.099998474121094},{"timestamp":1742391600000,"open":23.512,"high":23.516,"low":23.51,"close":23.513,"volume":72.44999694824219},{"timestamp":1742391660000,"open":23.513,"high":23.514,"low":23.501,"close":23.511,"volume":152.0800018310547},{"timestamp":1742391720000,"open":23.509,"high":23.513,"low":23.506,"close":23.508,"volume":92.91999816894531},{"timestamp":1742391780000,"open":23.508,"high":23.509,"low":23.5,"close":23.505,"volume":63.68000030517578},{"timestamp":1742391840000,"open":23.507,"high":23.516,"low":23.506,"close":23.514,"volume":59.79999923706055},{"timestamp":1742391900000,"open":23.514,"high":23.516,"low":23.507,"close":23.513,"volume":49.45000076293945},{"timestamp":1742391960000,"open":23.513,"high":23.518,"low":23.513,"close":23.517,"volume":55.20000076293945},{"timestamp":1742392020000,"open":23.518,"high":23.519,"low":23.516,"close":23.517,"volume":36.79999923706055},{"timestamp":1742392080000,"open":23.518,"high":23.52,"low":23.516,"close":23.518,"volume":33.349998474121094},{"timestamp":1742392140000,"open":23.516,"high":23.519,"low":23.513,"close":23.516,"volume":55.20000076293945},{"timestamp":1742392200000,"open":23.516,"high":23.516,"low":23.513,"close":23.513,"volume":24.149999618530273},{"timestamp":1742392260000,"open":23.514,"high":23.515,"low":23.511,"close":23.513,"volume":47.150001525878906},{"timestamp":1742392320000,"open":23.513,"high":23.515,"low":23.51,"close":23.511,"volume":57.5},{"timestamp":1742392380000,"open":23.51,"high":23.513,"low":23.509,"close":23.511,"volume":70.1500015258789},{"timestamp":1742392440000,"open":23.511,"high":23.513,"low":23.51,"close":23.511,"volume":47.150001525878906},{"timestamp":1742392500000,"open":23.511,"high":23.519,"low":23.511,"close":23.518,"volume":44.849998474121094},{"timestamp":1742392560000,"open":23.518,"high":23.519,"low":23.513,"close":23.513,"volume":42.54999923706055},{"timestamp":1742392620000,"open":23.513,"high":23.517,"low":23.513,"close":23.517,"volume":38.34000015258789},{"timestamp":1742392680000,"open":23.516,"high":23.518,"low":23.514,"close":23.515,"volume":41.400001525878906},{"timestamp":1742392740000,"open":23.515,"high":23.517,"low":23.512,"close":23.515,"volume":52.900001525878906},{"timestamp":1742392800000,"open":23.516,"high":23.52,"low":23.513,"close":23.517,"volume":59.79999923706055},{"timestamp":1742392860000,"open":23.517,"high":23.519,"low":23.515,"close":23.517,"volume":45.2400016784668},{"timestamp":1742392920000,"open":23.519,"high":23.521,"low":23.515,"close":23.517,"volume":39.099998474121094},{"timestamp":1742392980000,"open":23.515,"high":23.517,"low":23.513,"close":23.513,"volume":37.95000076293945},{"timestamp":1742393040000,"open":23.514,"high":23.518,"low":23.513,"close":23.517,"volume":42.54999923706055},{"timestamp":1742393100000,"open":23.516,"high":23.518,"low":23.515,"close":23.515,"volume":19.549999237060547},{"timestamp":1742393160000,"open":23.516,"high":23.516,"low":23.513,"close":23.515,"volume":17.25},{"timestamp":1742393220000,"open":23.514,"high":23.517,"low":23.514,"close":23.517,"volume":12.649999618530273},{"timestamp":1742393280000,"open":23.518,"high":23.522,"low":23.517,"close":23.521,"volume":48.29999923706055},{"timestamp":1742393340000,"open":23.521,"high":23.521,"low":23.518,"close":23.519,"volume":31.049999237060547},{"timestamp":1742393400000,"open":23.519,"high":23.519,"low":23.515,"close":23.515,"volume":23},{"timestamp":1742393460000,"open":23.515,"high":23.515,"low":23.512,"close":23.512,"volume":19.549999237060547},{"timestamp":1742393520000,"open":23.513,"high":23.515,"low":23.509,"close":23.511,"volume":28.75},{"timestamp":1742393580000,"open":23.511,"high":23.512,"low":23.504,"close":23.506,"volume":51.75},{"timestamp":1742393640000,"open":23.504,"high":23.506,"low":23.504,"close":23.506,"volume":13.800000190734863},{"timestamp":1742393700000,"open":23.506,"high":23.506,"low":23.502,"close":23.506,"volume":43.70000076293945},{"timestamp":1742393760000,"open":23.505,"high":23.505,"low":23.494,"close":23.499,"volume":104.26000213623047},{"timestamp":1742393820000,"open":23.499,"high":23.499,"low":23.493,"close":23.494,"volume":251.64999389648438},{"timestamp":1742393880000,"open":23.493,"high":23.496,"low":23.492,"close":23.493,"volume":191.32000732421875},{"timestamp":1742393940000,"open":23.494,"high":23.497,"low":23.491,"close":23.495,"volume":94.0999984741211},{"timestamp":1742394000000,"open":23.496,"high":23.497,"low":23.493,"close":23.497,"volume":33.349998474121094},{"timestamp":1742394060000,"open":23.497,"high":23.5,"low":23.495,"close":23.495,"volume":35.650001525878906},{"timestamp":1742394120000,"open":23.496,"high":23.497,"low":23.493,"close":23.496,"volume":40.25},{"timestamp":1742394180000,"open":23.496,"high":23.499,"low":23.495,"close":23.495,"volume":34.58000183105469},{"timestamp":1742394240000,"open":23.495,"high":23.496,"low":23.489,"close":23.49,"volume":36.040000915527344},{"timestamp":1742394300000,"open":23.489,"high":23.49,"low":23.482,"close":23.482,"volume":37.95000076293945},{"timestamp":1742394360000,"open":23.482,"high":23.487,"low":23.482,"close":23.484,"volume":46},{"timestamp":1742394420000,"open":23.483,"high":23.486,"low":23.482,"close":23.482,"volume":27.600000381469727},{"timestamp":1742394480000,"open":23.483,"high":23.485,"low":23.48,"close":23.481,"volume":34.5},{"timestamp":1742394540000,"open":23.481,"high":23.482,"low":23.476,"close":23.477,"volume":59.79999923706055},{"timestamp":1742394600000,"open":23.478,"high":23.484,"low":23.476,"close":23.483,"volume":57.5},{"timestamp":1742394660000,"open":23.482,"high":23.485,"low":23.48,"close":23.485,"volume":33.349998474121094},{"timestamp":1742394720000,"open":23.484,"high":23.493,"low":23.482,"close":23.493,"volume":43.70000076293945},{"timestamp":1742394780000,"open":23.491,"high":23.493,"low":23.489,"close":23.492,"volume":36.79999923706055},{"timestamp":1742394840000,"open":23.494,"high":23.494,"low":23.489,"close":23.49,"volume":29.899999618530273},{"timestamp":1742394900000,"open":23.491,"high":23.494,"low":23.489,"close":23.49,"volume":57.5},{"timestamp":1742394960000,"open":23.492,"high":23.496,"low":23.489,"close":23.493,"volume":35.650001525878906},{"timestamp":1742395020000,"open":23.494,"high":23.494,"low":23.489,"close":23.49,"volume":41.400001525878906},{"timestamp":1742395080000,"open":23.49,"high":23.492,"low":23.489,"close":23.49,"volume":31.049999237060547},{"timestamp":1742395140000,"open":23.488,"high":23.491,"low":23.486,"close":23.49,"volume":33.349998474121094},{"timestamp":1742395200000,"open":23.489,"high":23.494,"low":23.489,"close":23.493,"volume":20.700000762939453},{"timestamp":1742395260000,"open":23.492,"high":23.495,"low":23.491,"close":23.492,"volume":24.149999618530273},{"timestamp":1742395320000,"open":23.493,"high":23.496,"low":23.492,"close":23.493,"volume":50.599998474121094},{"timestamp":1742395380000,"open":23.494,"high":23.498,"low":23.493,"close":23.497,"volume":39.099998474121094},{"timestamp":1742395440000,"open":23.496,"high":23.497,"low":23.492,"close":23.495,"volume":29.899999618530273},{"timestamp":1742395500000,"open":23.496,"high":23.497,"low":23.492,"close":23.496,"volume":26.450000762939453},{"timestamp":1742395560000,"open":23.494,"high":23.496,"low":23.493,"close":23.495,"volume":59.79999923706055},{"timestamp":1742395620000,"open":23.494,"high":23.497,"low":23.492,"close":23.493,"volume":43.70000076293945},{"timestamp":1742395680000,"open":23.492,"high":23.492,"low":23.485,"close":23.487,"volume":54.04999923706055},{"timestamp":1742395740000,"open":23.487,"high":23.494,"low":23.486,"close":23.494,"volume":48.29999923706055},{"timestamp":1742395800000,"open":23.495,"high":23.497,"low":23.494,"close":23.495,"volume":28.75},{"timestamp":1742395860000,"open":23.495,"high":23.497,"low":23.494,"close":23.495,"volume":31.049999237060547},{"timestamp":1742395920000,"open":23.495,"high":23.495,"low":23.49,"close":23.491,"volume":48.29999923706055},{"timestamp":1742395980000,"open":23.491,"high":23.494,"low":23.488,"close":23.492,"volume":41.400001525878906},{"timestamp":1742396040000,"open":23.494,"high":23.495,"low":23.492,"close":23.493,"volume":27.600000381469727},{"timestamp":1742396100000,"open":23.493,"high":23.495,"low":23.492,"close":23.493,"volume":41.400001525878906},{"timestamp":1742396160000,"open":23.494,"high":23.5,"low":23.493,"close":23.497,"volume":27.600000381469727},{"timestamp":1742396220000,"open":23.497,"high":23.503,"low":23.497,"close":23.5,"volume":42.54999923706055},{"timestamp":1742396280000,"open":23.499,"high":23.501,"low":23.496,"close":23.497,"volume":20.700000762939453},{"timestamp":1742396340000,"open":23.495,"high":23.496,"low":23.492,"close":23.496,"volume":46},{"timestamp":1742396400000,"open":23.498,"high":23.499,"low":23.494,"close":23.495,"volume":47.150001525878906},{"timestamp":1742396460000,"open":23.494,"high":23.498,"low":23.494,"close":23.497,"volume":43.70000076293945},{"timestamp":1742396520000,"open":23.497,"high":23.501,"low":23.497,"close":23.501,"volume":40.25},{"timestamp":1742396580000,"open":23.499,"high":23.501,"low":23.499,"close":23.499,"volume":25.299999237060547},{"timestamp":1742396640000,"open":23.499,"high":23.499,"low":23.497,"close":23.498,"volume":20.700000762939453},{"timestamp":1742396700000,"open":23.498,"high":23.501,"low":23.497,"close":23.499,"volume":50.65999984741211},{"timestamp":1742396760000,"open":23.501,"high":23.504,"low":23.499,"close":23.504,"volume":23},{"timestamp":1742396820000,"open":23.503,"high":23.504,"low":23.498,"close":23.5,"volume":33.349998474121094},{"timestamp":1742396880000,"open":23.498,"high":23.499,"low":23.494,"close":23.496,"volume":29.899999618530273},{"timestamp":1742396940000,"open":23.496,"high":23.5,"low":23.494,"close":23.495,"volume":29.899999618530273},{"timestamp":1742397000000,"open":23.494,"high":23.497,"low":23.493,"close":23.495,"volume":29.530000686645508},{"timestamp":1742397060000,"open":23.495,"high":23.497,"low":23.493,"close":23.494,"volume":27.6200008392334},{"timestamp":1742397120000,"open":23.493,"high":23.495,"low":23.492,"close":23.492,"volume":16.8799991607666},{"timestamp":1742397180000,"open":23.492,"high":23.497,"low":23.489,"close":23.497,"volume":34.5},{"timestamp":1742397240000,"open":23.496,"high":23.498,"low":23.492,"close":23.492,"volume":33.349998474121094},{"timestamp":1742397300000,"open":23.492,"high":23.495,"low":23.491,"close":23.495,"volume":34.5},{"timestamp":1742397360000,"open":23.493,"high":23.494,"low":23.491,"close":23.492,"volume":29.899999618530273},{"timestamp":1742397420000,"open":23.492,"high":23.493,"low":23.489,"close":23.49,"volume":34.5},{"timestamp":1742397480000,"open":23.491,"high":23.495,"low":23.49,"close":23.49,"volume":46},{"timestamp":1742397540000,"open":23.492,"high":23.494,"low":23.491,"close":23.491,"volume":34.5},{"timestamp":1742397600000,"open":23.491,"high":23.493,"low":23.49,"close":23.493,"volume":18.399999618530273},{"timestamp":1742397660000,"open":23.493,"high":23.495,"low":23.492,"close":23.493,"volume":28.75},{"timestamp":1742397720000,"open":23.493,"high":23.493,"low":23.49,"close":23.493,"volume":11.5},{"timestamp":1742397780000,"open":23.491,"high":23.494,"low":23.491,"close":23.493,"volume":8.050000190734863},{"timestamp":1742397840000,"open":23.494,"high":23.494,"low":23.491,"close":23.491,"volume":16.100000381469727},{"timestamp":1742397900000,"open":23.491,"high":23.493,"low":23.491,"close":23.492,"volume":6.900000095367432},{"timestamp":1742397960000,"open":23.493,"high":23.494,"low":23.492,"close":23.492,"volume":17.25},{"timestamp":1742398020000,"open":23.492,"high":23.499,"low":23.492,"close":23.498,"volume":23},{"timestamp":1742398080000,"open":23.497,"high":23.499,"low":23.495,"close":23.495,"volume":23},{"timestamp":1742398140000,"open":23.497,"high":23.497,"low":23.495,"close":23.495,"volume":17.25},{"timestamp":1742398200000,"open":23.494,"high":23.495,"low":23.492,"close":23.492,"volume":34.5},{"timestamp":1742398260000,"open":23.493,"high":23.498,"low":23.493,"close":23.498,"volume":15.34000015258789},{"timestamp":1742398320000,"open":23.497,"high":23.5,"low":23.496,"close":23.498,"volume":16.100000381469727},{"timestamp":1742398380000,"open":23.499,"high":23.5,"low":23.497,"close":23.497,"volume":21.850000381469727},{"timestamp":1742398440000,"open":23.496,"high":23.496,"low":23.491,"close":23.494,"volume":30.309999465942383},{"timestamp":1742398500000,"open":23.494,"high":23.497,"low":23.493,"close":23.495,"volume":46.13999938964844},{"timestamp":1742398560000,"open":23.495,"high":23.495,"low":23.492,"close":23.492,"volume":23.040000915527344},{"timestamp":1742398620000,"open":23.492,"high":23.492,"low":23.489,"close":23.49,"volume":18.09000015258789},{"timestamp":1742398680000,"open":23.491,"high":23.493,"low":23.484,"close":23.484,"volume":54.9900016784668},{"timestamp":1742398740000,"open":23.484,"high":23.486,"low":23.483,"close":23.485,"volume":62.459999084472656},{"timestamp":1742398800000,"open":23.486,"high":23.487,"low":23.485,"close":23.486,"volume":13.430000305175781},{"timestamp":1742398860000,"open":23.484,"high":23.484,"low":23.482,"close":23.482,"volume":40.84000015258789},{"timestamp":1742398920000,"open":23.483,"high":23.486,"low":23.48,"close":23.484,"volume":50.369998931884766},{"timestamp":1742398980000,"open":23.484,"high":23.487,"low":23.484,"close":23.486,"volume":23.780000686645508},{"timestamp":1742399040000,"open":23.484,"high":23.487,"low":23.483,"close":23.483,"volume":22.239999771118164},{"timestamp":1742399100000,"open":23.482,"high":23.484,"low":23.481,"close":23.481,"volume":21.479999542236328},{"timestamp":1742399160000,"open":23.481,"high":23.481,"low":23.478,"close":23.478,"volume":27.309999465942383},{"timestamp":1742399220000,"open":23.479,"high":23.48,"low":23.475,"close":23.476,"volume":40.529998779296875},{"timestamp":1742399280000,"open":23.477,"high":23.479,"low":23.475,"close":23.479,"volume":19.219999313354492},{"timestamp":1742399340000,"open":23.478,"high":23.479,"low":23.475,"close":23.478,"volume":29.260000228881836},{"timestamp":1742399400000,"open":23.477,"high":23.479,"low":23.476,"close":23.478,"volume":165.69000244140625},{"timestamp":1742399460000,"open":23.479,"high":23.483,"low":23.476,"close":23.482,"volume":193.6999969482422},{"timestamp":1742399520000,"open":23.481,"high":23.486,"low":23.481,"close":23.485,"volume":113.4000015258789},{"timestamp":1742399580000,"open":23.484,"high":23.487,"low":23.484,"close":23.486,"volume":69.05000305175781},{"timestamp":1742399640000,"open":23.487,"high":23.488,"low":23.478,"close":23.479,"volume":113.30000305175781},{"timestamp":1742399700000,"open":23.48,"high":23.48,"low":23.475,"close":23.475,"volume":212.66000366210938},{"timestamp":1742399760000,"open":23.475,"high":23.48,"low":23.475,"close":23.48,"volume":67.41000366210938},{"timestamp":1742399820000,"open":23.48,"high":23.485,"low":23.477,"close":23.484,"volume":76.01000213623047},{"timestamp":1742399880000,"open":23.483,"high":23.488,"low":23.483,"close":23.488,"volume":64.68000030517578},{"timestamp":1742399940000,"open":23.486,"high":23.491,"low":23.486,"close":23.491,"volume":96.52999877929688},{"timestamp":1742400000000,"open":23.489,"high":23.493,"low":23.489,"close":23.492,"volume":71.93000030517578},{"timestamp":1742400060000,"open":23.491,"high":23.492,"low":23.485,"close":23.486,"volume":102.4000015258789},{"timestamp":1742400120000,"open":23.485,"high":23.487,"low":23.48,"close":23.481,"volume":192.7899932861328},{"timestamp":1742400180000,"open":23.48,"high":23.485,"low":23.479,"close":23.485,"volume":81.44000244140625},{"timestamp":1742400240000,"open":23.485,"high":23.486,"low":23.483,"close":23.485,"volume":92.66000366210938},{"timestamp":1742400300000,"open":23.483,"high":23.487,"low":23.482,"close":23.483,"volume":205.9499969482422},{"timestamp":1742400360000,"open":23.483,"high":23.483,"low":23.48,"close":23.481,"volume":71.25},{"timestamp":1742400420000,"open":23.482,"high":23.484,"low":23.48,"close":23.481,"volume":198.6300048828125},{"timestamp":1742400480000,"open":23.48,"high":23.484,"low":23.479,"close":23.48,"volume":160.25},{"timestamp":1742400540000,"open":23.48,"high":23.483,"low":23.478,"close":23.481,"volume":81.05999755859375},{"timestamp":1742400600000,"open":23.482,"high":23.483,"low":23.478,"close":23.478,"volume":244.5800018310547},{"timestamp":1742400660000,"open":23.478,"high":23.481,"low":23.478,"close":23.479,"volume":149.1699981689453},{"timestamp":1742400720000,"open":23.479,"high":23.483,"low":23.479,"close":23.481,"volume":46.68000030517578},{"timestamp":1742400780000,"open":23.482,"high":23.484,"low":23.479,"close":23.481,"volume":31.420000076293945},{"timestamp":1742400840000,"open":23.48,"high":23.485,"low":23.48,"close":23.482,"volume":50.81999969482422},{"timestamp":1742400900000,"open":23.483,"high":23.484,"low":23.479,"close":23.481,"volume":35.9900016784668},{"timestamp":1742400960000,"open":23.482,"high":23.483,"low":23.48,"close":23.48,"volume":22.670000076293945},{"timestamp":1742401020000,"open":23.479,"high":23.481,"low":23.478,"close":23.478,"volume":14.949999809265137},{"timestamp":1742401080000,"open":23.48,"high":23.48,"low":23.474,"close":23.474,"volume":34.58000183105469},{"timestamp":1742401140000,"open":23.476,"high":23.478,"low":23.476,"close":23.476,"volume":23.100000381469727},{"timestamp":1742401200000,"open":23.475,"high":23.477,"low":23.472,"close":23.473,"volume":36.56999969482422},{"timestamp":1742401260000,"open":23.473,"high":23.474,"low":23.469,"close":23.471,"volume":35.77000045776367},{"timestamp":1742401320000,"open":23.472,"high":23.472,"low":23.469,"close":23.469,"volume":24.639999389648438},{"timestamp":1742401380000,"open":23.471,"high":23.471,"low":23.469,"close":23.47,"volume":18.479999542236328},{"timestamp":1742401440000,"open":23.469,"high":23.471,"low":23.467,"close":23.469,"volume":36.959999084472656},{"timestamp":1742401500000,"open":23.468,"high":23.469,"low":23.467,"close":23.469,"volume":10.779999732971191},{"timestamp":1742401560000,"open":23.467,"high":23.472,"low":23.467,"close":23.471,"volume":12.319999694824219},{"timestamp":1742401620000,"open":23.469,"high":23.47,"low":23.466,"close":23.47,"volume":65.75},{"timestamp":1742401680000,"open":23.47,"high":23.474,"low":23.47,"close":23.472,"volume":41.04999923706055},{"timestamp":1742401740000,"open":23.47,"high":23.473,"low":23.47,"close":23.471,"volume":14.25},{"timestamp":1742401800000,"open":23.471,"high":23.472,"low":23.468,"close":23.471,"volume":22.729999542236328},{"timestamp":1742401860000,"open":23.471,"high":23.471,"low":23.468,"close":23.47,"volume":18.479999542236328},{"timestamp":1742401920000,"open":23.472,"high":23.473,"low":23.468,"close":23.469,"volume":35.529998779296875},{"timestamp":1742401980000,"open":23.471,"high":23.471,"low":23.471,"close":23.471,"volume":1.309999942779541},{"timestamp":1742402040000,"open":23.473,"high":23.475,"low":23.472,"close":23.475,"volume":18.18000030517578},{"timestamp":1742402100000,"open":23.474,"high":23.476,"low":23.474,"close":23.476,"volume":30.729999542236328},{"timestamp":1742402160000,"open":23.475,"high":23.476,"low":23.472,"close":23.473,"volume":29.940000534057617},{"timestamp":1742402220000,"open":23.473,"high":23.475,"low":23.471,"close":23.475,"volume":8.050000190734863},{"timestamp":1742402280000,"open":23.474,"high":23.474,"low":23.472,"close":23.473,"volume":22.649999618530273},{"timestamp":1742402340000,"open":23.474,"high":23.474,"low":23.474,"close":23.474,"volume":10.390000343322754},{"timestamp":1742402400000,"open":23.473,"high":23.474,"low":23.471,"close":23.473,"volume":21.850000381469727},{"timestamp":1742402460000,"open":23.473,"high":23.475,"low":23.472,"close":23.475,"volume":21.850000381469727},{"timestamp":1742402520000,"open":23.475,"high":23.477,"low":23.474,"close":23.476,"volume":20.780000686645508},{"timestamp":1742402580000,"open":23.475,"high":23.475,"low":23.47,"close":23.47,"volume":18.09000015258789},{"timestamp":1742402640000,"open":23.471,"high":23.471,"low":23.469,"close":23.469,"volume":18.479999542236328},{"timestamp":1742402700000,"open":23.469,"high":23.471,"low":23.466,"close":23.466,"volume":25.030000686645508},{"timestamp":1742402760000,"open":23.466,"high":23.467,"low":23.466,"close":23.466,"volume":18.479999542236328},{"timestamp":1742402820000,"open":23.467,"high":23.469,"low":23.466,"close":23.467,"volume":29.260000228881836},{"timestamp":1742402880000,"open":23.466,"high":23.466,"low":23.465,"close":23.466,"volume":18.09000015258789},{"timestamp":1742402940000,"open":23.467,"high":23.467,"low":23.465,"close":23.465,"volume":6.900000095367432},{"timestamp":1742403000000,"open":23.467,"high":23.468,"low":23.466,"close":23.468,"volume":18.209999084472656},{"timestamp":1742403060000,"open":23.467,"high":23.47,"low":23.466,"close":23.47,"volume":27.65999984741211},{"timestamp":1742403120000,"open":23.471,"high":23.474,"low":23.47,"close":23.471,"volume":18.399999618530273},{"timestamp":1742403180000,"open":23.472,"high":23.476,"low":23.472,"close":23.476,"volume":25.299999237060547},{"timestamp":1742403240000,"open":23.476,"high":23.478,"low":23.476,"close":23.478,"volume":12.649999618530273},{"timestamp":1742403300000,"open":23.477,"high":23.477,"low":23.47,"close":23.471,"volume":25.399999618530273},{"timestamp":1742403360000,"open":23.47,"high":23.473,"low":23.47,"close":23.471,"volume":22.299999237060547},{"timestamp":1742403420000,"open":23.471,"high":23.475,"low":23.471,"close":23.471,"volume":32.97999954223633},{"timestamp":1742403480000,"open":23.47,"high":23.472,"low":23.469,"close":23.469,"volume":70.68000030517578},{"timestamp":1742403540000,"open":23.469,"high":23.471,"low":23.467,"close":23.468,"volume":55.439998626708984},{"timestamp":1742403600000,"open":23.467,"high":23.472,"low":23.467,"close":23.469,"volume":30.350000381469727},{"timestamp":1742403660000,"open":23.47,"high":23.47,"low":23.467,"close":23.468,"volume":23},{"timestamp":1742403720000,"open":23.468,"high":23.468,"low":23.464,"close":23.466,"volume":27.719999313354492},{"timestamp":1742403780000,"open":23.464,"high":23.466,"low":23.463,"close":23.464,"volume":20.8799991607666},{"timestamp":1742403840000,"open":23.463,"high":23.466,"low":23.462,"close":23.466,"volume":11.600000381469727},{"timestamp":1742403900000,"open":23.464,"high":23.464,"low":23.461,"close":23.463,"volume":13.930000305175781},{"timestamp":1742403960000,"open":23.462,"high":23.462,"low":23.458,"close":23.46,"volume":29.049999237060547},{"timestamp":1742404020000,"open":23.46,"high":23.462,"low":23.458,"close":23.458,"volume":25.139999389648438},{"timestamp":1742404080000,"open":23.457,"high":23.458,"low":23.456,"close":23.457,"volume":12.760000228881836},{"timestamp":1742404140000,"open":23.455,"high":23.458,"low":23.455,"close":23.455,"volume":25.93000030517578},{"timestamp":1742404200000,"open":23.453,"high":23.454,"low":23.451,"close":23.454,"volume":33.63999938964844},{"timestamp":1742404260000,"open":23.454,"high":23.457,"low":23.452,"close":23.456,"volume":25.520000457763672},{"timestamp":1742404320000,"open":23.456,"high":23.456,"low":23.452,"close":23.454,"volume":8.119999885559082},{"timestamp":1742404380000,"open":23.452,"high":23.454,"low":23.451,"close":23.451,"volume":29},{"timestamp":1742404440000,"open":23.45,"high":23.453,"low":23.448,"close":23.452,"volume":41.83000183105469},{"timestamp":1742404500000,"open":23.451,"high":23.458,"low":23.451,"close":23.456,"volume":45.27000045776367},{"timestamp":1742404560000,"open":23.457,"high":23.457,"low":23.453,"close":23.454,"volume":58.4900016784668},{"timestamp":1742404620000,"open":23.456,"high":23.457,"low":23.453,"close":23.455,"volume":35.959999084472656},{"timestamp":1742404680000,"open":23.456,"high":23.458,"low":23.454,"close":23.458,"volume":40.599998474121094},{"timestamp":1742404740000,"open":23.458,"high":23.46,"low":23.458,"close":23.458,"volume":24.360000610351562},{"timestamp":1742404800000,"open":23.458,"high":23.459,"low":23.456,"close":23.458,"volume":22.040000915527344},{"timestamp":1742404860000,"open":23.459,"high":23.461,"low":23.458,"close":23.459,"volume":33.63999938964844},{"timestamp":1742404920000,"open":23.459,"high":23.46,"low":23.457,"close":23.46,"volume":13.920000076293945},{"timestamp":1742404980000,"open":23.46,"high":23.461,"low":23.458,"close":23.458,"volume":9.279999732971191},{"timestamp":1742405040000,"open":23.459,"high":23.459,"low":23.458,"close":23.458,"volume":6.960000038146973},{"timestamp":1742405100000,"open":23.459,"high":23.461,"low":23.458,"close":23.46,"volume":30.15999984741211},{"timestamp":1742405160000,"open":23.46,"high":23.46,"low":23.457,"close":23.457,"volume":23.229999542236328},{"timestamp":1742405220000,"open":23.458,"high":23.458,"low":23.455,"close":23.455,"volume":41.060001373291016},{"timestamp":1742405280000,"open":23.456,"high":23.458,"low":23.454,"close":23.454,"volume":25.520000457763672},{"timestamp":1742405340000,"open":23.455,"high":23.456,"low":23.453,"close":23.454,"volume":27.84000015258789},{"timestamp":1742405400000,"open":23.453,"high":23.454,"low":23.451,"close":23.452,"volume":32.47999954223633},{"timestamp":1742405460000,"open":23.452,"high":23.452,"low":23.449,"close":23.451,"volume":22.040000915527344},{"timestamp":1742405520000,"open":23.449,"high":23.458,"low":23.449,"close":23.458,"volume":56.84000015258789},{"timestamp":1742405580000,"open":23.459,"high":23.462,"low":23.456,"close":23.462,"volume":26.68000030517578},{"timestamp":1742405640000,"open":23.461,"high":23.464,"low":23.461,"close":23.463,"volume":24.360000610351562},{"timestamp":1742405700000,"open":23.463,"high":23.463,"low":23.46,"close":23.461,"volume":25.520000457763672},{"timestamp":1742405760000,"open":23.461,"high":23.464,"low":23.46,"close":23.463,"volume":29},{"timestamp":1742405820000,"open":23.464,"high":23.467,"low":23.463,"close":23.467,"volume":26.68000030517578},{"timestamp":1742405880000,"open":23.467,"high":23.471,"low":23.465,"close":23.469,"volume":34.79999923706055},{"timestamp":1742405940000,"open":23.47,"high":23.473,"low":23.467,"close":23.473,"volume":34.029998779296875},{"timestamp":1742406000000,"open":23.473,"high":23.473,"low":23.469,"close":23.469,"volume":15.880000114440918},{"timestamp":1742406060000,"open":23.47,"high":23.473,"low":23.469,"close":23.472,"volume":29.420000076293945},{"timestamp":1742406120000,"open":23.472,"high":23.475,"low":23.469,"close":23.472,"volume":24.360000610351562},{"timestamp":1742406180000,"open":23.47,"high":23.475,"low":23.469,"close":23.473,"volume":27.84000015258789},{"timestamp":1742406240000,"open":23.473,"high":23.474,"low":23.465,"close":23.466,"volume":39.439998626708984},{"timestamp":1742406300000,"open":23.465,"high":23.468,"low":23.461,"close":23.463,"volume":31.31999969482422},{"timestamp":1742406360000,"open":23.465,"high":23.465,"low":23.459,"close":23.459,"volume":25.940000534057617},{"timestamp":1742406420000,"open":23.459,"high":23.464,"low":23.459,"close":23.462,"volume":41.43000030517578},{"timestamp":1742406480000,"open":23.462,"high":23.468,"low":23.461,"close":23.468,"volume":20.1200008392334},{"timestamp":1742406540000,"open":23.468,"high":23.468,"low":23.466,"close":23.467,"volume":29},{"timestamp":1742406600000,"open":23.469,"high":23.471,"low":23.468,"close":23.47,"volume":26.68000030517578},{"timestamp":1742406660000,"open":23.468,"high":23.47,"low":23.467,"close":23.469,"volume":25.520000457763672},{"timestamp":1742406720000,"open":23.469,"high":23.474,"low":23.467,"close":23.472,"volume":23.200000762939453},{"timestamp":1742406780000,"open":23.471,"high":23.474,"low":23.469,"close":23.473,"volume":34.029998779296875},{"timestamp":1742406840000,"open":23.472,"high":23.477,"low":23.472,"close":23.477,"volume":41.79999923706055},{"timestamp":1742406900000,"open":23.477,"high":23.481,"low":23.474,"close":23.474,"volume":50.7400016784668},{"timestamp":1742406960000,"open":23.473,"high":23.475,"low":23.473,"close":23.475,"volume":23.6200008392334},{"timestamp":1742407020000,"open":23.473,"high":23.475,"low":23.471,"close":23.471,"volume":32.119998931884766},{"timestamp":1742407080000,"open":23.47,"high":23.479,"low":23.47,"close":23.476,"volume":41.02000045776367},{"timestamp":1742407140000,"open":23.475,"high":23.475,"low":23.428,"close":23.428,"volume":100.05999755859375}]