[{"timestamp":1742342400000,"open":22.69941,"high":22.70004,"low":22.69601,"close":22.69755,"volume":75.43000030517578},{"timestamp":1742342460000,"open":22.69704,"high":22.69782,"low":22.69445,"close":22.69547,"volume":17.860000610351562},{"timestamp":1742342520000,"open":22.69548,"high":22.69659,"low":22.69497,"close":22.69591,"volume":56.400001525878906},{"timestamp":1742342580000,"open":22.69599,"high":22.69653,"low":22.69462,"close":22.69582,"volume":85.54000091552734},{"timestamp":1742342640000,"open":22.69581,"high":22.69582,"low":22.69373,"close":22.69402,"volume":44.18000030517578},{"timestamp":1742342700000,"open":22.69401,"high":22.69777,"low":22.69393,"close":22.69497,"volume":55.2599983215332},{"timestamp":1742342760000,"open":22.69548,"high":22.69548,"low":22.69382,"close":22.69497,"volume":45.2400016784668},{"timestamp":1742342820000,"open":22.69471,"high":22.69536,"low":22.69417,"close":22.69503,"volume":29.139999389648438},{"timestamp":1742342880000,"open":22.69445,"high":22.69507,"low":22.69358,"close":22.69404,"volume":79.43000030517578},{"timestamp":1742342940000,"open":22.69401,"high":22.69414,"low":22.69264,"close":22.69308,"volume":84.5999984741211},{"timestamp":1742343000000,"open":22.69318,"high":22.6935,"low":22.69283,"close":22.69307,"volume":46.060001373291016},{"timestamp":1742343060000,"open":22.69353,"high":22.69376,"low":22.6925,"close":22.69292,"volume":24.239999771118164},{"timestamp":1742343120000,"open":22.69292,"high":22.69369,"low":22.69247,"close":22.69351,"volume":25.3799991607666},{"timestamp":1742343180000,"open":22.69395,"high":22.69444,"low":22.69362,"close":22.69373,"volume":15.039999961853027},{"timestamp":1742343240000,"open":22.69398,"high":22.69398,"low":22.69296,"close":22.69369,"volume":10.34000015258789},{"timestamp":1742343300000,"open":22.69405,"high":22.6942,"low":22.69186,"close":22.69368,"volume":29.729999542236328},{"timestamp":1742343360000,"open":22.6942,"high":22.69539,"low":22.6942,"close":22.69514,"volume":15.039999961853027},{"timestamp":1742343420000,"open":22.69503,"high":22.69612,"low":22.69473,"close":22.69611,"volume":30.079999923706055},{"timestamp":1742343480000,"open":22.69587,"high":22.69631,"low":22.69509,"close":22.69542,"volume":24.90999984741211},{"timestamp":1742343540000,"open":22.69531,"high":22.6962,"low":22.6952,"close":22.69568,"volume":19.739999771118164},{"timestamp":1742343600000,"open":22.69517,"high":22.69543,"low":22.6949,"close":22.69523,"volume":13.630000114440918},{"timestamp":1742343660000,"open":22.69497,"high":22.69783,"low":22.69497,"close":22.69622,"volume":32.900001525878906},{"timestamp":1742343720000,"open":22.69611,"high":22.69689,"low":22.69445,"close":22.69549,"volume":22.84000015258789},{"timestamp":1742343780000,"open":22.69548,"high":22.69601,"low":22.69548,"close":22.69601,"volume":6.579999923706055},{"timestamp":1742343840000,"open":22.69627,"high":22.69911,"low":22.69626,"close":22.69911,"volume":17.860000610351562},{"timestamp":1742343900000,"open":22.69911,"high":22.69912,"low":22.69808,"close":22.69886,"volume":16.920000076293945},{"timestamp":1742343960000,"open":22.69885,"high":22.69885,"low":22.69704,"close":22.69705,"volume":16.920000076293945},{"timestamp":1742344020000,"open":22.69704,"high":22.69705,"low":22.69445,"close":22.69445,"volume":48.880001068115234},{"timestamp":1742344080000,"open":22.69498,"high":22.69626,"low":22.69471,"close":22.69575,"volume":36.65999984741211},{"timestamp":1742344140000,"open":22.69574,"high":22.69575,"low":22.69445,"close":22.69498,"volume":15.039999961853027},{"timestamp":1742344200000,"open":22.69498,"high":22.6961,"low":22.69471,"close":22.69583,"volume":27.260000228881836},{"timestamp":1742344260000,"open":22.69557,"high":22.69722,"low":22.69445,"close":22.69636,"volume":21.6200008392334},{"timestamp":1742344320000,"open":22.69612,"high":22.69663,"low":22.69326,"close":22.69326,"volume":27.260000228881836},{"timestamp":1742344380000,"open":22.69301,"high":22.69353,"low":22.69094,"close":22.69094,"volume":11.75},{"timestamp":1742344440000,"open":22.69094,"high":22.69204,"low":22.69047,"close":22.69146,"volume":25.3799991607666},{"timestamp":1742344500000,"open":22.69094,"high":22.6912,"low":22.68901,"close":22.68928,"volume":22.559999465942383},{"timestamp":1742344560000,"open":22.68927,"high":22.68991,"low":22.68825,"close":22.68887,"volume":15.039999961853027},{"timestamp":1742344620000,"open":22.68861,"high":22.68861,"low":22.68772,"close":22.68773,"volume":17.860000610351562},{"timestamp":1742344680000,"open":22.68696,"high":22.68721,"low":22.68669,"close":22.68669,"volume":10.34000015258789},{"timestamp":1742344740000,"open":22.6867,"high":22.68747,"low":22.68618,"close":22.6867,"volume":19.739999771118164},{"timestamp":1742344800000,"open":22.68643,"high":22.6867,"low":22.6854,"close":22.68591,"volume":8.460000038146973},{"timestamp":1742344860000,"open":22.68489,"high":22.68643,"low":22.68437,"close":22.68566,"volume":17.860000610351562},{"timestamp":1742344920000,"open":22.68591,"high":22.68591,"low":22.68514,"close":22.68515,"volume":8.460000038146973},{"timestamp":1742344980000,"open":22.68462,"high":22.68489,"low":22.68333,"close":22.68333,"volume":11.279999732971191},{"timestamp":1742345040000,"open":22.68384,"high":22.68384,"low":22.68255,"close":22.68307,"volume":27.260000228881836},{"timestamp":1742345100000,"open":22.68256,"high":22.68333,"low":22.68178,"close":22.68204,"volume":18.799999237060547},{"timestamp":1742345160000,"open":22.68203,"high":22.68359,"low":22.68203,"close":22.68359,"volume":7.519999980926514},{"timestamp":1742345220000,"open":22.6841,"high":22.6841,"low":22.68255,"close":22.68256,"volume":12.220000267028809},{"timestamp":1742345280000,"open":22.68256,"high":22.68266,"low":22.68152,"close":22.68256,"volume":11.279999732971191},{"timestamp":1742345340000,"open":22.68255,"high":22.68256,"low":22.67881,"close":22.67881,"volume":34.779998779296875},{"timestamp":1742345400000,"open":22.67907,"high":22.67959,"low":22.67583,"close":22.67644,"volume":45.2400016784668},{"timestamp":1742345460000,"open":22.6767,"high":22.67817,"low":22.67496,"close":22.67523,"volume":41.599998474121094},{"timestamp":1742345520000,"open":22.67519,"high":22.67817,"low":22.67496,"close":22.67797,"volume":139.8300018310547},{"timestamp":1742345580000,"open":22.67805,"high":22.68597,"low":22.67805,"close":22.68483,"volume":186.3000030517578},{"timestamp":1742345640000,"open":22.68484,"high":22.68769,"low":22.68085,"close":22.6823,"volume":88.5199966430664},{"timestamp":1742345700000,"open":22.68204,"high":22.68369,"low":22.67796,"close":22.67877,"volume":54.29999923706055},{"timestamp":1742345760000,"open":22.6782,"high":22.68041,"low":22.6782,"close":22.67913,"volume":27.739999771118164},{"timestamp":1742345820000,"open":22.67964,"high":22.68126,"low":22.67642,"close":22.68126,"volume":31.389999389648438},{"timestamp":1742345880000,"open":22.68153,"high":22.68153,"low":22.67917,"close":22.68085,"volume":20.1200008392334},{"timestamp":1742345940000,"open":22.68119,"high":22.68135,"low":22.6787,"close":22.68088,"volume":51.95000076293945},{"timestamp":1742346000000,"open":22.68062,"high":22.68556,"low":22.68062,"close":22.68156,"volume":52.63999938964844},{"timestamp":1742346060000,"open":22.68183,"high":22.68316,"low":22.68158,"close":22.68237,"volume":28.790000915527344},{"timestamp":1742346120000,"open":22.68236,"high":22.68304,"low":22.68212,"close":22.68238,"volume":22.559999465942383},{"timestamp":1742346180000,"open":22.68266,"high":22.68303,"low":22.67933,"close":22.67992,"volume":73.31999969482422},{"timestamp":1742346240000,"open":22.68017,"high":22.68068,"low":22.679,"close":22.68068,"volume":70.70999908447266},{"timestamp":1742346300000,"open":22.68093,"high":22.68165,"low":22.68001,"close":22.68165,"volume":23.030000686645508},{"timestamp":1742346360000,"open":22.68192,"high":22.68192,"low":22.67937,"close":22.68075,"volume":29.149999618530273},{"timestamp":1742346420000,"open":22.68052,"high":22.68127,"low":22.67921,"close":22.68031,"volume":32.900001525878906},{"timestamp":1742346480000,"open":22.67997,"high":22.68169,"low":22.67997,"close":22.68074,"volume":38.06999969482422},{"timestamp":1742346540000,"open":22.68276,"high":22.68345,"low":22.68158,"close":22.68227,"volume":94.47000122070312},{"timestamp":1742346600000,"open":22.6828,"high":22.68425,"low":22.6828,"close":22.68308,"volume":29.440000534057617},{"timestamp":1742346660000,"open":22.68334,"high":22.68536,"low":22.68315,"close":22.68455,"volume":26.5},{"timestamp":1742346720000,"open":22.68461,"high":22.68461,"low":22.6822,"close":22.68224,"volume":24.719999313354492},{"timestamp":1742346780000,"open":22.68232,"high":22.68499,"low":22.68232,"close":22.6844,"volume":12.289999961853027},{"timestamp":1742346840000,"open":22.68464,"high":22.6847,"low":22.68452,"close":22.68456,"volume":8.449999809265137},{"timestamp":1742346900000,"open":22.68463,"high":22.68829,"low":22.68459,"close":22.68802,"volume":26.110000610351562},{"timestamp":1742346960000,"open":22.68797,"high":22.69359,"low":22.68724,"close":22.69284,"volume":89.5999984741211},{"timestamp":1742347020000,"open":22.69326,"high":22.69464,"low":22.692,"close":22.69317,"volume":62.630001068115234},{"timestamp":1742347080000,"open":22.69346,"high":22.69503,"low":22.6931,"close":22.69477,"volume":60.02000045776367},{"timestamp":1742347140000,"open":22.6957,"high":22.6967,"low":22.6948,"close":22.6967,"volume":55.25},{"timestamp":1742347200000,"open":22.69736,"high":22.69767,"low":22.69681,"close":22.69681,"volume":39.56999969482422},{"timestamp":1742347260000,"open":22.69689,"high":22.69811,"low":22.69603,"close":22.69721,"volume":52.45000076293945},{"timestamp":1742347320000,"open":22.69746,"high":22.69825,"low":22.69721,"close":22.69799,"volume":16.739999771118164},{"timestamp":1742347380000,"open":22.69746,"high":22.69803,"low":22.69701,"close":22.69701,"volume":9.899999618530273},{"timestamp":1742347440000,"open":22.69689,"high":22.69846,"low":22.69688,"close":22.69705,"volume":39.86000061035156},{"timestamp":1742347500000,"open":22.6973,"high":22.69795,"low":22.69679,"close":22.69795,"volume":24.889999389648438},{"timestamp":1742347560000,"open":22.69799,"high":22.69832,"low":22.69702,"close":22.69711,"volume":45.4900016784668},{"timestamp":1742347620000,"open":22.69712,"high":22.69839,"low":22.6957,"close":22.69595,"volume":52.880001068115234},{"timestamp":1742347680000,"open":22.69621,"high":22.69713,"low":22.69621,"close":22.69689,"volume":11.739999771118164},{"timestamp":1742347740000,"open":22.69715,"high":22.69943,"low":22.69641,"close":22.69789,"volume":29.25},{"timestamp":1742347800000,"open":22.69793,"high":22.69863,"low":22.69644,"close":22.69827,"volume":31.59000015258789},{"timestamp":1742347860000,"open":22.69802,"high":22.69842,"low":22.69513,"close":22.69513,"volume":32.689998626708984},{"timestamp":1742347920000,"open":22.69574,"high":22.6977,"low":22.69521,"close":22.697,"volume":82.72000122070312},{"timestamp":1742347980000,"open":22.69701,"high":22.69703,"low":22.69349,"close":22.69377,"volume":97.69000244140625},{"timestamp":1742348040000,"open":22.69388,"high":22.69388,"low":22.69309,"close":22.69341,"volume":26.84000015258789},{"timestamp":1742348100000,"open":22.69339,"high":22.69438,"low":22.69318,"close":22.69411,"volume":23.270000457763672},{"timestamp":1742348160000,"open":22.69437,"high":22.69453,"low":22.69365,"close":22.69377,"volume":23.020000457763672},{"timestamp":1742348220000,"open":22.6937,"high":22.69412,"low":22.693,"close":22.6933,"volume":49.34000015258789},{"timestamp":1742348280000,"open":22.69304,"high":22.69304,"low":22.68907,"close":22.68962,"volume":33.540000915527344},{"timestamp":1742348340000,"open":22.68937,"high":22.69165,"low":22.68936,"close":22.69165,"volume":21.489999771118164},{"timestamp":1742348400000,"open":22.6919,"high":22.69635,"low":22.69113,"close":22.69635,"volume":36.29999923706055},{"timestamp":1742348460000,"open":22.6966,"high":22.69743,"low":22.69617,"close":22.69637,"volume":26.84000015258789},{"timestamp":1742348520000,"open":22.69676,"high":22.69676,"low":22.6934,"close":22.6934,"volume":12.359999656677246},{"timestamp":1742348580000,"open":22.69339,"high":22.69366,"low":22.69288,"close":22.69311,"volume":23.389999389648438},{"timestamp":1742348640000,"open":22.6931,"high":22.69466,"low":22.69257,"close":22.69418,"volume":37.84000015258789},{"timestamp":1742348700000,"open":22.69445,"high":22.69724,"low":22.69445,"close":22.69698,"volume":19.56999969482422},{"timestamp":1742348760000,"open":22.69723,"high":22.7005,"low":22.69723,"close":22.69818,"volume":45.66999816894531},{"timestamp":1742348820000,"open":22.69837,"high":22.6995,"low":22.69734,"close":22.69872,"volume":33.83000183105469},{"timestamp":1742348880000,"open":22.69847,"high":22.70316,"low":22.69817,"close":22.70288,"volume":29.780000686645508},{"timestamp":1742348940000,"open":22.70236,"high":22.70756,"low":22.70236,"close":22.70497,"volume":71.88999938964844},{"timestamp":1742349000000,"open":22.70496,"high":22.70689,"low":22.7041,"close":22.70435,"volume":47.0099983215332},{"timestamp":1742349060000,"open":22.70413,"high":22.70444,"low":22.7031,"close":22.70387,"volume":50.380001068115234},{"timestamp":1742349120000,"open":22.70357,"high":22.70654,"low":22.70278,"close":22.70654,"volume":49.630001068115234},{"timestamp":1742349180000,"open":22.7066,"high":22.70855,"low":22.70445,"close":22.70831,"volume":49.9900016784668},{"timestamp":1742349240000,"open":22.70703,"high":22.70758,"low":22.70606,"close":22.70758,"volume":21.6200008392334},{"timestamp":1742349300000,"open":22.7081,"high":22.7089,"low":22.70589,"close":22.70589,"volume":46.060001373291016},{"timestamp":1742349360000,"open":22.70613,"high":22.70735,"low":22.70599,"close":22.70735,"volume":28.670000076293945},{"timestamp":1742349420000,"open":22.70657,"high":22.70729,"low":22.70533,"close":22.70704,"volume":30.079999923706055},{"timestamp":1742349480000,"open":22.70675,"high":22.7083,"low":22.70606,"close":22.7068,"volume":59.220001220703125},{"timestamp":1742349540000,"open":22.70681,"high":22.70839,"low":22.70638,"close":22.70776,"volume":62.97999954223633},{"timestamp":1742349600000,"open":22.70751,"high":22.71022,"low":22.70743,"close":22.71022,"volume":43.2400016784668},{"timestamp":1742349660000,"open":22.70971,"high":22.71029,"low":22.70852,"close":22.7088,"volume":32.900001525878906},{"timestamp":1742349720000,"open":22.70906,"high":22.70929,"low":22.70697,"close":22.70702,"volume":22.559999465942383},{"timestamp":1742349780000,"open":22.70702,"high":22.70785,"low":22.70666,"close":22.70679,"volume":24.440000534057617},{"timestamp":1742349840000,"open":22.70722,"high":22.70725,"low":22.70673,"close":22.70673,"volume":29.139999389648438},{"timestamp":1742349900000,"open":22.7067,"high":22.70717,"low":22.70588,"close":22.70632,"volume":23.969999313354492},{"timestamp":1742349960000,"open":22.70659,"high":22.70685,"low":22.70628,"close":22.70656,"volume":15.039999961853027},{"timestamp":1742350020000,"open":22.70604,"high":22.70828,"low":22.70539,"close":22.70746,"volume":26.31999969482422},{"timestamp":1742350080000,"open":22.70703,"high":22.70861,"low":22.70395,"close":22.70594,"volume":94.48999786376953},{"timestamp":1742350140000,"open":22.7058,"high":22.70585,"low":22.70446,"close":22.70471,"volume":66.80999755859375},{"timestamp":1742350200000,"open":22.70479,"high":22.70499,"low":22.70422,"close":22.70484,"volume":68.87000274658203},{"timestamp":1742350260000,"open":22.70509,"high":22.70517,"low":22.70397,"close":22.70468,"volume":34.779998779296875},{"timestamp":1742350320000,"open":22.70469,"high":22.70852,"low":22.70469,"close":22.70815,"volume":50.7599983215332},{"timestamp":1742350380000,"open":22.70841,"high":22.70951,"low":22.70731,"close":22.70925,"volume":56.869998931884766},{"timestamp":1742350440000,"open":22.7095,"high":22.70952,"low":22.7071,"close":22.70863,"volume":51.22999954223633},{"timestamp":1742350500000,"open":22.70863,"high":22.70931,"low":22.7066,"close":22.70769,"volume":47.939998626708984},{"timestamp":1742350560000,"open":22.70734,"high":22.70919,"low":22.70705,"close":22.70826,"volume":36.65999984741211},{"timestamp":1742350620000,"open":22.70857,"high":22.70941,"low":22.70824,"close":22.7085,"volume":18.799999237060547},{"timestamp":1742350680000,"open":22.70763,"high":22.7098,"low":22.7076,"close":22.70953,"volume":42.29999923706055},{"timestamp":1742350740000,"open":22.70965,"high":22.71035,"low":22.70796,"close":22.70843,"volume":88.36000061035156},{"timestamp":1742350800000,"open":22.70844,"high":22.70876,"low":22.70772,"close":22.70849,"volume":69.55999755859375},{"timestamp":1742350860000,"open":22.70875,"high":22.70991,"low":22.70101,"close":22.703,"volume":67.9800033569336},{"timestamp":1742350920000,"open":22.70283,"high":22.7038,"low":22.70266,"close":22.70373,"volume":23.5},{"timestamp":1742350980000,"open":22.70373,"high":22.70425,"low":22.70315,"close":22.70399,"volume":27.260000228881836},{"timestamp":1742351040000,"open":22.70374,"high":22.70425,"low":22.70239,"close":22.70365,"volume":38.06999969482422},{"timestamp":1742351100000,"open":22.70314,"high":22.70432,"low":22.69536,"close":22.69607,"volume":166.3800048828125},{"timestamp":1742351160000,"open":22.69606,"high":22.69641,"low":22.68952,"close":22.69442,"volume":121.97000122070312},{"timestamp":1742351220000,"open":22.69442,"high":22.69533,"low":22.69252,"close":22.69433,"volume":201.99000549316406},{"timestamp":1742351280000,"open":22.69318,"high":22.69756,"low":22.69317,"close":22.69676,"volume":170.14999389648438},{"timestamp":1742351340000,"open":22.69671,"high":22.69831,"low":22.69671,"close":22.69729,"volume":125.8499984741211},{"timestamp":1742351400000,"open":22.69739,"high":22.7055,"low":22.69692,"close":22.70215,"volume":182.8300018310547},{"timestamp":1742351460000,"open":22.70186,"high":22.70448,"low":22.70047,"close":22.70227,"volume":119.37999725341797},{"timestamp":1742351520000,"open":22.70227,"high":22.70497,"low":22.70168,"close":22.70299,"volume":91.30000305175781},{"timestamp":1742351580000,"open":22.70264,"high":22.70312,"low":22.70015,"close":22.70213,"volume":64.38999938964844},{"timestamp":1742351640000,"open":22.70329,"high":22.70422,"low":22.70156,"close":22.70326,"volume":62.97999954223633},{"timestamp":1742351700000,"open":22.70327,"high":22.70462,"low":22.70301,"close":22.70404,"volume":38.06999969482422},{"timestamp":1742351760000,"open":22.704,"high":22.7051,"low":22.70316,"close":22.70386,"volume":45.119998931884766},{"timestamp":1742351820000,"open":22.70371,"high":22.7041,"low":22.70229,"close":22.70352,"volume":35.25},{"timestamp":1742351880000,"open":22.70326,"high":22.70359,"low":22.70263,"close":22.70311,"volume":26.31999969482422},{"timestamp":1742351940000,"open":22.70337,"high":22.70368,"low":22.70121,"close":22.70233,"volume":52.63999938964844},{"timestamp":1742352000000,"open":22.70259,"high":22.7039,"low":22.70158,"close":22.70184,"volume":43.709999084472656},{"timestamp":1742352060000,"open":22.70157,"high":22.70297,"low":22.70046,"close":22.70046,"volume":68.16000366210938},{"timestamp":1742352120000,"open":22.70078,"high":22.70131,"low":22.69998,"close":22.70066,"volume":61.099998474121094},{"timestamp":1742352180000,"open":22.70065,"high":22.70066,"low":22.69837,"close":22.69914,"volume":42.29999923706055},{"timestamp":1742352240000,"open":22.69913,"high":22.70051,"low":22.69913,"close":22.70035,"volume":36.65999984741211},{"timestamp":1742352300000,"open":22.69984,"high":22.70117,"low":22.69914,"close":22.70116,"volume":56.400001525878906},{"timestamp":1742352360000,"open":22.70129,"high":22.70275,"low":22.70051,"close":22.70051,"volume":70.5},{"timestamp":1742352420000,"open":22.70051,"high":22.70145,"low":22.70051,"close":22.70094,"volume":63.91999816894531},{"timestamp":1742352480000,"open":22.70096,"high":22.70183,"low":22.69902,"close":22.70053,"volume":70.97000122070312},{"timestamp":1742352540000,"open":22.70041,"high":22.70115,"low":22.70015,"close":22.70019,"volume":20.68000030517578},{"timestamp":1742352600000,"open":22.7002,"high":22.70193,"low":22.69915,"close":22.70095,"volume":86.25},{"timestamp":1742352660000,"open":22.70094,"high":22.70152,"low":22.69991,"close":22.70101,"volume":116.55999755859375},{"timestamp":1742352720000,"open":22.70101,"high":22.70181,"low":22.69955,"close":22.70153,"volume":146.63999938964844},{"timestamp":1742352780000,"open":22.70128,"high":22.70203,"low":22.69843,"close":22.6989,"volume":111.86000061035156},{"timestamp":1742352840000,"open":22.69872,"high":22.69984,"low":22.6986,"close":22.69978,"volume":81.77999877929688},{"timestamp":1742352900000,"open":22.69953,"high":22.70041,"low":22.699,"close":22.6998,"volume":49.81999969482422},{"timestamp":1742352960000,"open":22.69974,"high":22.70013,"low":22.6971,"close":22.69785,"volume":38.06999969482422},{"timestamp":1742353020000,"open":22.69862,"high":22.69941,"low":22.69828,"close":22.69847,"volume":20.93000030517578},{"timestamp":1742353080000,"open":22.69898,"high":22.70078,"low":22.69898,"close":22.69956,"volume":17.860000610351562},{"timestamp":1742353140000,"open":22.69949,"high":22.70053,"low":22.69872,"close":22.70027,"volume":21.6200008392334},{"timestamp":1742353200000,"open":22.70026,"high":22.70131,"low":22.69976,"close":22.70103,"volume":27.260000228881836},{"timestamp":1742353260000,"open":22.70113,"high":22.70291,"low":22.70113,"close":22.70158,"volume":20.68000030517578},{"timestamp":1742353320000,"open":22.70122,"high":22.70414,"low":22.70122,"close":22.70389,"volume":40.41999816894531},{"timestamp":1742353380000,"open":22.70274,"high":22.70355,"low":22.70153,"close":22.70199,"volume":25.3799991607666},{"timestamp":1742353440000,"open":22.7019,"high":22.70275,"low":22.70106,"close":22.70198,"volume":23.5},{"timestamp":1742353500000,"open":22.70173,"high":22.70173,"low":22.69884,"close":22.69884,"volume":45.119998931884766},{"timestamp":1742353560000,"open":22.69911,"high":22.70291,"low":22.69911,"close":22.7007,"volume":33.84000015258789},{"timestamp":1742353620000,"open":22.7002,"high":22.70211,"low":22.69985,"close":22.70134,"volume":50.7599983215332},{"timestamp":1742353680000,"open":22.7016,"high":22.7022,"low":22.70115,"close":22.70151,"volume":28.200000762939453},{"timestamp":1742353740000,"open":22.70152,"high":22.70211,"low":22.70071,"close":22.70103,"volume":42.29999923706055},{"timestamp":1742353800000,"open":22.70126,"high":22.70187,"low":22.70061,"close":22.70061,"volume":33.84000015258789},{"timestamp":1742353860000,"open":22.70035,"high":22.70126,"low":22.7001,"close":22.70086,"volume":29.139999389648438},{"timestamp":1742353920000,"open":22.70113,"high":22.70113,"low":22.69779,"close":22.70046,"volume":30.549999237060547},{"timestamp":1742353980000,"open":22.70038,"high":22.70174,"low":22.70038,"close":22.70091,"volume":31.020000457763672},{"timestamp":1742354040000,"open":22.70091,"high":22.70407,"low":22.6998,"close":22.70309,"volume":64.86000061035156},{"timestamp":1742354100000,"open":22.70332,"high":22.70417,"low":22.70215,"close":22.70241,"volume":34.779998779296875},{"timestamp":1742354160000,"open":22.70217,"high":22.70442,"low":22.70217,"close":22.70391,"volume":93.05999755859375},{"timestamp":1742354220000,"open":22.70415,"high":22.70415,"low":22.70068,"close":22.70291,"volume":86.4800033569336},{"timestamp":1742354280000,"open":22.7026,"high":22.70376,"low":22.70099,"close":22.70193,"volume":137.24000549316406},{"timestamp":1742354340000,"open":22.70188,"high":22.70304,"low":22.70154,"close":22.70225,"volume":26.790000915527344},{"timestamp":1742354400000,"open":22.70339,"high":22.70449,"low":22.70153,"close":22.70155,"volume":26.31999969482422},{"timestamp":1742354460000,"open":22.70163,"high":22.70163,"low":22.69953,"close":22.69953,"volume":26.540000915527344},{"timestamp":1742354520000,"open":22.70016,"high":22.70047,"low":22.69839,"close":22.69883,"volume":27.260000228881836},{"timestamp":1742354580000,"open":22.69935,"high":22.7004,"low":22.69901,"close":22.69901,"volume":50.40999984741211},{"timestamp":1742354640000,"open":22.69876,"high":22.69973,"low":22.69851,"close":22.69855,"volume":16.450000762939453},{"timestamp":1742354700000,"open":22.69848,"high":22.6993,"low":22.69842,"close":22.69842,"volume":19.739999771118164},{"timestamp":1742354760000,"open":22.69841,"high":22.69868,"low":22.69613,"close":22.69683,"volume":48.060001373291016},{"timestamp":1742354820000,"open":22.69684,"high":22.69918,"low":22.69684,"close":22.69787,"volume":37.130001068115234},{"timestamp":1742354880000,"open":22.69813,"high":22.69957,"low":22.69704,"close":22.69704,"volume":23.969999313354492},{"timestamp":1742354940000,"open":22.69893,"high":22.70215,"low":22.69654,"close":22.6987,"volume":65.33000183105469},{"timestamp":1742355000000,"open":22.69828,"high":22.70109,"low":22.69828,"close":22.69995,"volume":46.529998779296875},{"timestamp":1742355060000,"open":22.70022,"high":22.70348,"low":22.69921,"close":22.69962,"volume":45.119998931884766},{"timestamp":1742355120000,"open":22.69946,"high":22.70361,"low":22.69946,"close":22.70361,"volume":33.84000015258789},{"timestamp":1742355180000,"open":22.70386,"high":22.70424,"low":22.70258,"close":22.70347,"volume":21.6200008392334},{"timestamp":1742355240000,"open":22.70327,"high":22.70501,"low":22.70268,"close":22.7039,"volume":31.020000457763672},{"timestamp":1742355300000,"open":22.70374,"high":22.70704,"low":22.70374,"close":22.707,"volume":40.41999816894531},{"timestamp":1742355360000,"open":22.70662,"high":22.70722,"low":22.70346,"close":22.70346,"volume":15.979999542236328},{"timestamp":1742355420000,"open":22.70397,"high":22.7067,"low":22.7038,"close":22.70457,"volume":29.139999389648438},{"timestamp":1742355480000,"open":22.70485,"high":22.70545,"low":22.70437,"close":22.70437,"volume":19.739999771118164},{"timestamp":1742355540000,"open":22.70468,"high":22.70916,"low":22.70449,"close":22.70916,"volume":30.079999923706055},{"timestamp":1742355600000,"open":22.70867,"high":22.70911,"low":22.70697,"close":22.70698,"volume":41.36000061035156},{"timestamp":1742355660000,"open":22.70642,"high":22.70942,"low":22.70598,"close":22.70941,"volume":53.58000183105469},{"timestamp":1742355720000,"open":22.70942,"high":22.70942,"low":22.70629,"close":22.70783,"volume":31.020000457763672},{"timestamp":1742355780000,"open":22.70825,"high":22.70826,"low":22.70709,"close":22.70709,"volume":16.920000076293945},{"timestamp":1742355840000,"open":22.70631,"high":22.70728,"low":22.70502,"close":22.70651,"volume":15.979999542236328},{"timestamp":1742355900000,"open":22.70675,"high":22.70798,"low":22.70573,"close":22.70798,"volume":24.440000534057617},{"timestamp":1742355960000,"open":22.70766,"high":22.7079,"low":22.70498,"close":22.70554,"volume":31.959999084472656},{"timestamp":1742356020000,"open":22.7058,"high":22.70678,"low":22.70532,"close":22.70634,"volume":39.47999954223633},{"timestamp":1742356080000,"open":22.70654,"high":22.70873,"low":22.70567,"close":22.70842,"volume":40.41999816894531},{"timestamp":1742356140000,"open":22.70843,"high":22.70895,"low":22.70791,"close":22.70824,"volume":33.84000015258789},{"timestamp":1742356200000,"open":22.70799,"high":22.70847,"low":22.70611,"close":22.70645,"volume":34.779998779296875},{"timestamp":1742356260000,"open":22.70659,"high":22.70846,"low":22.70607,"close":22.70616,"volume":56.400001525878906},{"timestamp":1742356320000,"open":22.70588,"high":22.70749,"low":22.70588,"close":22.70633,"volume":34.779998779296875},{"timestamp":1742356380000,"open":22.70662,"high":22.71113,"low":22.70641,"close":22.71088,"volume":93.52999877929688},{"timestamp":1742356440000,"open":22.71103,"high":22.71316,"low":22.71041,"close":22.71181,"volume":90.23999786376953},{"timestamp":1742356500000,"open":22.71185,"high":22.71243,"low":22.7114,"close":22.71227,"volume":52.63999938964844},{"timestamp":1742356560000,"open":22.71211,"high":22.71324,"low":22.71097,"close":22.71172,"volume":67.68000030517578},{"timestamp":1742356620000,"open":22.71144,"high":22.71309,"low":22.71022,"close":22.71214,"volume":110.91999816894531},{"timestamp":1742356680000,"open":22.71239,"high":22.71253,"low":22.71039,"close":22.71128,"volume":102.45999908447266},{"timestamp":1742356740000,"open":22.71161,"high":22.71161,"low":22.70931,"close":22.71024,"volume":62.040000915527344},{"timestamp":1742356800000,"open":22.70951,"high":22.7115,"low":22.70613,"close":22.70665,"volume":77.08000183105469},{"timestamp":1742356860000,"open":22.70722,"high":22.7074,"low":22.70502,"close":22.70543,"volume":63.91999816894531},{"timestamp":1742356920000,"open":22.70518,"high":22.70527,"low":22.70199,"close":22.7029,"volume":51.70000076293945},{"timestamp":1742356980000,"open":22.70264,"high":22.70324,"low":22.7019,"close":22.70234,"volume":25.920000076293945},{"timestamp":1742357040000,"open":22.70235,"high":22.7051,"low":22.70215,"close":22.7051,"volume":48.5},{"timestamp":1742357100000,"open":22.70527,"high":22.70745,"low":22.70392,"close":22.70392,"volume":37.33000183105469},{"timestamp":1742357160000,"open":22.70393,"high":22.70567,"low":22.70308,"close":22.70308,"volume":50.7599983215332},{"timestamp":1742357220000,"open":22.70363,"high":22.70384,"low":22.70232,"close":22.70332,"volume":33.84000015258789},{"timestamp":1742357280000,"open":22.70357,"high":22.70368,"low":22.70238,"close":22.70239,"volume":22.559999465942383},{"timestamp":1742357340000,"open":22.70142,"high":22.70437,"low":22.70135,"close":22.70436,"volume":32.22999954223633},{"timestamp":1742357400000,"open":22.70462,"high":22.70533,"low":22.70377,"close":22.70499,"volume":32.04999923706055},{"timestamp":1742357460000,"open":22.705,"high":22.70605,"low":22.70293,"close":22.70358,"volume":47.84000015258789},{"timestamp":1742357520000,"open":22.70358,"high":22.70358,"low":22.70063,"close":22.70211,"volume":49.150001525878906},{"timestamp":1742357580000,"open":22.70236,"high":22.70236,"low":22.70024,"close":22.7012,"volume":61.900001525878906},{"timestamp":1742357640000,"open":22.70082,"high":22.70302,"low":22.70055,"close":22.70202,"volume":34.7400016784668},{"timestamp":1742357700000,"open":22.70307,"high":22.70307,"low":22.70099,"close":22.70189,"volume":62.209999084472656},{"timestamp":1742357760000,"open":22.70189,"high":22.70406,"low":22.70189,"close":22.70261,"volume":68.30999755859375},{"timestamp":1742357820000,"open":22.70314,"high":22.70314,"low":22.70095,"close":22.70127,"volume":47.939998626708984},{"timestamp":1742357880000,"open":22.70165,"high":22.70272,"low":22.70062,"close":22.70235,"volume":43.7400016784668},{"timestamp":1742357940000,"open":22.70235,"high":22.70297,"low":22.70196,"close":22.70297,"volume":47.7599983215332},{"timestamp":1742358000000,"open":22.70271,"high":22.70376,"low":22.70186,"close":22.70374,"volume":31.190000534057617},{"timestamp":1742358060000,"open":22.70416,"high":22.70434,"low":22.7028,"close":22.70332,"volume":16.450000762939453},{"timestamp":1742358120000,"open":22.70296,"high":22.70398,"low":22.70233,"close":22.70233,"volume":35.029998779296875},{"timestamp":1742358180000,"open":22.70257,"high":22.7032,"low":22.70079,"close":22.70118,"volume":25.1299991607666},{"timestamp":1742358240000,"open":22.70091,"high":22.70092,"low":22.69906,"close":22.70009,"volume":27.3799991607666},{"timestamp":1742358300000,"open":22.70008,"high":22.7004,"low":22.69994,"close":22.69994,"volume":8.460000038146973},{"timestamp":1742358360000,"open":22.7002,"high":22.70104,"low":22.7002,"close":22.70052,"volume":19.739999771118164},{"timestamp":1742358420000,"open":22.70025,"high":22.70223,"low":22.69925,"close":22.69954,"volume":33.349998474121094},{"timestamp":1742358480000,"open":22.69937,"high":22.70132,"low":22.69737,"close":22.69871,"volume":34.099998474121094},{"timestamp":1742358540000,"open":22.69924,"high":22.70086,"low":22.69923,"close":22.70052,"volume":32.380001068115234},{"timestamp":1742358600000,"open":22.70078,"high":22.70078,"low":22.69948,"close":22.69975,"volume":18.670000076293945},{"timestamp":1742358660000,"open":22.7,"high":22.70076,"low":22.69975,"close":22.70004,"volume":23.5},{"timestamp":1742358720000,"open":22.69951,"high":22.70138,"low":22.69951,"close":22.70024,"volume":31.139999389648438},{"timestamp":1742358780000,"open":22.70138,"high":22.70138,"low":22.69966,"close":22.70042,"volume":15.039999961853027},{"timestamp":1742358840000,"open":22.70067,"high":22.7012,"low":22.70047,"close":22.70047,"volume":11.279999732971191},{"timestamp":1742358900000,"open":22.70072,"high":22.70192,"low":22.70072,"close":22.70134,"volume":19.739999771118164},{"timestamp":1742358960000,"open":22.70134,"high":22.70587,"low":22.70134,"close":22.70201,"volume":39.95000076293945},{"timestamp":1742359020000,"open":22.70201,"high":22.70343,"low":22.70104,"close":22.70258,"volume":66.8499984741211},{"timestamp":1742359080000,"open":22.70258,"high":22.70351,"low":22.70231,"close":22.70233,"volume":26.31999969482422},{"timestamp":1742359140000,"open":22.70206,"high":22.70292,"low":22.70127,"close":22.70185,"volume":41.36000061035156},{"timestamp":1742359200000,"open":22.7016,"high":22.70502,"low":22.70154,"close":22.70451,"volume":41.36000061035156},{"timestamp":1742359260000,"open":22.70448,"high":22.70726,"low":22.70396,"close":22.70568,"volume":49.349998474121094},{"timestamp":1742359320000,"open":22.70603,"high":22.7067,"low":22.70554,"close":22.70554,"volume":17.860000610351562},{"timestamp":1742359380000,"open":22.70604,"high":22.70617,"low":22.70319,"close":22.70438,"volume":40.41999816894531},{"timestamp":1742359440000,"open":22.70312,"high":22.70479,"low":22.70296,"close":22.70327,"volume":45.59000015258789},{"timestamp":1742359500000,"open":22.70321,"high":22.70491,"low":22.70321,"close":22.70466,"volume":29.139999389648438},{"timestamp":1742359560000,"open":22.70471,"high":22.70484,"low":22.70341,"close":22.7039,"volume":30.079999923706055},{"timestamp":1742359620000,"open":22.70389,"high":22.70555,"low":22.70346,"close":22.70512,"volume":98},{"timestamp":1742359680000,"open":22.70444,"high":22.70501,"low":22.70432,"close":22.70466,"volume":29.610000610351562},{"timestamp":1742359740000,"open":22.705,"high":22.70547,"low":22.70407,"close":22.70479,"volume":26.31999969482422},{"timestamp":1742359800000,"open":22.7048,"high":22.70532,"low":22.70399,"close":22.70422,"volume":50.7599983215332},{"timestamp":1742359860000,"open":22.70473,"high":22.70569,"low":22.70451,"close":22.70553,"volume":39.47999954223633},{"timestamp":1742359920000,"open":22.70553,"high":22.70595,"low":22.70479,"close":22.70502,"volume":21.6200008392334},{"timestamp":1742359980000,"open":22.70521,"high":22.70521,"low":22.7017,"close":22.70279,"volume":69.08999633789062},{"timestamp":1742360040000,"open":22.70278,"high":22.70391,"low":22.70254,"close":22.70391,"volume":28.200000762939453},{"timestamp":1742360100000,"open":22.70365,"high":22.70508,"low":22.70332,"close":22.70481,"volume":49.349998474121094},{"timestamp":1742360160000,"open":22.70505,"high":22.70542,"low":22.70411,"close":22.70457,"volume":52.63999938964844},{"timestamp":1742360220000,"open":22.70431,"high":22.7047,"low":22.70329,"close":22.70387,"volume":59.220001220703125},{"timestamp":1742360280000,"open":22.70416,"high":22.70416,"low":22.70041,"close":22.70126,"volume":64.38999938964844},{"timestamp":1742360340000,"open":22.70129,"high":22.70293,"low":22.70129,"close":22.70268,"volume":53.58000183105469},{"timestamp":1742360400000,"open":22.70268,"high":22.70389,"low":22.70154,"close":22.70389,"volume":69.08999633789062},{"timestamp":1742360460000,"open":22.70343,"high":22.70568,"low":22.70343,"close":22.70524,"volume":57.810001373291016},{"timestamp":1742360520000,"open":22.705,"high":22.70636,"low":22.70449,"close":22.70494,"volume":55.93000030517578},{"timestamp":1742360580000,"open":22.70467,"high":22.70572,"low":22.70201,"close":22.70216,"volume":34.310001373291016},{"timestamp":1742360640000,"open":22.70189,"high":22.70497,"low":22.7014,"close":22.70497,"volume":62.040000915527344},{"timestamp":1742360700000,"open":22.70462,"high":22.70538,"low":22.70296,"close":22.7035,"volume":34.310001373291016},{"timestamp":1742360760000,"open":22.70324,"high":22.70506,"low":22.70225,"close":22.70423,"volume":28.200000762939453},{"timestamp":1742360820000,"open":22.70423,"high":22.70528,"low":22.70166,"close":22.7022,"volume":46.529998779296875},{"timestamp":1742360880000,"open":22.7022,"high":22.7022,"low":22.7003,"close":22.70151,"volume":26.790000915527344},{"timestamp":1742360940000,"open":22.70177,"high":22.70238,"low":22.70046,"close":22.70122,"volume":13.15999984741211},{"timestamp":1742361000000,"open":22.70091,"high":22.70243,"low":22.69998,"close":22.70148,"volume":64.86000061035156},{"timestamp":1742361060000,"open":22.70119,"high":22.70174,"low":22.69477,"close":22.6953,"volume":194.47000122070312},{"timestamp":1742361120000,"open":22.69531,"high":22.69549,"low":22.69415,"close":22.6948,"volume":77.08000183105469},{"timestamp":1742361180000,"open":22.69507,"high":22.69604,"low":22.69443,"close":22.69541,"volume":65.80000305175781},{"timestamp":1742361240000,"open":22.69541,"high":22.69783,"low":22.69461,"close":22.6975,"volume":86.4800033569336},{"timestamp":1742361300000,"open":22.6975,"high":22.69752,"low":22.69451,"close":22.69452,"volume":48.880001068115234},{"timestamp":1742361360000,"open":22.69452,"high":22.69452,"low":22.69296,"close":22.69386,"volume":37.599998474121094},{"timestamp":1742361420000,"open":22.6936,"high":22.69498,"low":22.69291,"close":22.69291,"volume":22.559999465942383},{"timestamp":1742361480000,"open":22.69294,"high":22.69479,"low":22.69294,"close":22.69393,"volume":37.599998474121094},{"timestamp":1742361540000,"open":22.69393,"high":22.69734,"low":22.69393,"close":22.697,"volume":57.34000015258789},{"timestamp":1742361600000,"open":22.69683,"high":22.69851,"low":22.69683,"close":22.69767,"volume":28.200000762939453},{"timestamp":1742361660000,"open":22.69767,"high":22.69874,"low":22.6973,"close":22.6973,"volume":31.020000457763672},{"timestamp":1742361720000,"open":22.69731,"high":22.69861,"low":22.69689,"close":22.69831,"volume":41.36000061035156},{"timestamp":1742361780000,"open":22.69832,"high":22.69945,"low":22.69689,"close":22.697,"volume":37.599998474121094},{"timestamp":1742361840000,"open":22.697,"high":22.69907,"low":22.69613,"close":22.69884,"volume":21.6200008392334},{"timestamp":1742361900000,"open":22.69832,"high":22.69952,"low":22.69812,"close":22.69928,"volume":20.68000030517578},{"timestamp":1742361960000,"open":22.69904,"high":22.70005,"low":22.6974,"close":22.69977,"volume":55.459999084472656},{"timestamp":1742362020000,"open":22.69971,"high":22.70032,"low":22.69759,"close":22.69764,"volume":55.93000030517578},{"timestamp":1742362080000,"open":22.69766,"high":22.69817,"low":22.69691,"close":22.69778,"volume":58.279998779296875},{"timestamp":1742362140000,"open":22.69757,"high":22.69813,"low":22.69739,"close":22.69813,"volume":31.020000457763672},{"timestamp":1742362200000,"open":22.69813,"high":22.69813,"low":22.69652,"close":22.69653,"volume":33.84000015258789},{"timestamp":1742362260000,"open":22.69619,"high":22.69772,"low":22.696,"close":22.69678,"volume":29.139999389648438},{"timestamp":1742362320000,"open":22.697,"high":22.69703,"low":22.69298,"close":22.6936,"volume":54.029998779296875},{"timestamp":1742362380000,"open":22.6936,"high":22.69526,"low":22.69313,"close":22.69365,"volume":47.939998626708984},{"timestamp":1742362440000,"open":22.69392,"high":22.69526,"low":22.69365,"close":22.69451,"volume":37.290000915527344},{"timestamp":1742362500000,"open":22.69425,"high":22.69583,"low":22.694,"close":22.6958,"volume":41.540000915527344},{"timestamp":1742362560000,"open":22.69588,"high":22.6983,"low":22.69547,"close":22.6983,"volume":29.770000457763672},{"timestamp":1742362620000,"open":22.69804,"high":22.69965,"low":22.69783,"close":22.69902,"volume":37.7400016784668},{"timestamp":1742362680000,"open":22.69902,"high":22.70084,"low":22.69834,"close":22.69955,"volume":31.469999313354492},{"timestamp":1742362740000,"open":22.69917,"high":22.70177,"low":22.69916,"close":22.70171,"volume":31.5},{"timestamp":1742362800000,"open":22.70178,"high":22.705,"low":22.70148,"close":22.7028,"volume":33.72999954223633},{"timestamp":1742362860000,"open":22.70278,"high":22.70431,"low":22.70277,"close":22.70398,"volume":28.469999313354492},{"timestamp":1742362920000,"open":22.70423,"high":22.70423,"low":22.70349,"close":22.70374,"volume":23.030000686645508},{"timestamp":1742362980000,"open":22.70375,"high":22.70566,"low":22.70375,"close":22.70565,"volume":18.799999237060547},{"timestamp":1742363040000,"open":22.70541,"high":22.70681,"low":22.70467,"close":22.7059,"volume":38.540000915527344},{"timestamp":1742363100000,"open":22.70561,"high":22.70791,"low":22.70529,"close":22.70674,"volume":24.440000534057617},{"timestamp":1742363160000,"open":22.70692,"high":22.7091,"low":22.70599,"close":22.70599,"volume":27.260000228881836},{"timestamp":1742363220000,"open":22.70623,"high":22.7094,"low":22.70598,"close":22.70778,"volume":71.52999877929688},{"timestamp":1742363280000,"open":22.70753,"high":22.70753,"low":22.70642,"close":22.70687,"volume":14.640000343322754},{"timestamp":1742363340000,"open":22.70713,"high":22.70974,"low":22.70643,"close":22.70945,"volume":19.920000076293945},{"timestamp":1742363400000,"open":22.70921,"high":22.70953,"low":22.70798,"close":22.70799,"volume":18.1299991607666},{"timestamp":1742363460000,"open":22.70747,"high":22.70897,"low":22.70705,"close":22.70806,"volume":30.729999542236328},{"timestamp":1742363520000,"open":22.70728,"high":22.70728,"low":22.70576,"close":22.70593,"volume":29.549999237060547},{"timestamp":1742363580000,"open":22.70593,"high":22.71148,"low":22.70565,"close":22.71113,"volume":79.4000015258789},{"timestamp":1742363640000,"open":22.71112,"high":22.71117,"low":22.7083,"close":22.7083,"volume":30.350000381469727},{"timestamp":1742363700000,"open":22.70887,"high":22.71195,"low":22.70836,"close":22.71195,"volume":37.599998474121094},{"timestamp":1742363760000,"open":22.71249,"high":22.71356,"low":22.7118,"close":22.71317,"volume":12.220000267028809},{"timestamp":1742363820000,"open":22.71325,"high":22.71368,"low":22.71184,"close":22.71209,"volume":60.25},{"timestamp":1742363880000,"open":22.71209,"high":22.7131,"low":22.71133,"close":22.71276,"volume":28.06999969482422},{"timestamp":1742363940000,"open":22.71374,"high":22.71419,"low":22.71227,"close":22.71304,"volume":51.56999969482422},{"timestamp":1742364000000,"open":22.71255,"high":22.71405,"low":22.70999,"close":22.71364,"volume":87.51000213623047},{"timestamp":1742364060000,"open":22.71334,"high":22.71334,"low":22.70836,"close":22.70902,"volume":144.8800048828125},{"timestamp":1742364120000,"open":22.70902,"high":22.71223,"low":22.7082,"close":22.71133,"volume":262.260009765625},{"timestamp":1742364180000,"open":22.71138,"high":22.713,"low":22.70815,"close":22.70981,"volume":232.4199981689453},{"timestamp":1742364240000,"open":22.70974,"high":22.70994,"low":22.70755,"close":22.70794,"volume":108.80999755859375},{"timestamp":1742364300000,"open":22.70742,"high":22.71031,"low":22.70726,"close":22.70974,"volume":80.37000274658203},{"timestamp":1742364360000,"open":22.71001,"high":22.71553,"low":22.71,"close":22.71468,"volume":108.80999755859375},{"timestamp":1742364420000,"open":22.71407,"high":22.71453,"low":22.71252,"close":22.71393,"volume":34.779998779296875},{"timestamp":1742364480000,"open":22.71357,"high":22.71531,"low":22.71251,"close":22.71319,"volume":54.52000045776367},{"timestamp":1742364540000,"open":22.71241,"high":22.71401,"low":22.70936,"close":22.7111,"volume":105.27999877929688},{"timestamp":1742364600000,"open":22.71109,"high":22.71219,"low":22.70949,"close":22.7095,"volume":78.0199966430664},{"timestamp":1742364660000,"open":22.7095,"high":22.71044,"low":22.70871,"close":22.7102,"volume":34.779998779296875},{"timestamp":1742364720000,"open":22.71056,"high":22.71156,"low":22.70998,"close":22.71064,"volume":41.36000061035156},{"timestamp":1742364780000,"open":22.71039,"high":22.71283,"low":22.70982,"close":22.71283,"volume":46.529998779296875},{"timestamp":1742364840000,"open":22.71335,"high":22.71393,"low":22.71211,"close":22.71337,"volume":50.529998779296875},{"timestamp":1742364900000,"open":22.71362,"high":22.71404,"low":22.71195,"close":22.71221,"volume":48.40999984741211},{"timestamp":1742364960000,"open":22.71135,"high":22.71447,"low":22.71004,"close":22.71312,"volume":71.19000244140625},{"timestamp":1742365020000,"open":22.71256,"high":22.71356,"low":22.71179,"close":22.71232,"volume":48.880001068115234},{"timestamp":1742365080000,"open":22.71291,"high":22.71291,"low":22.71075,"close":22.7125,"volume":86.4800033569336},{"timestamp":1742365140000,"open":22.71152,"high":22.71273,"low":22.71101,"close":22.71118,"volume":62.5099983215332},{"timestamp":1742365200000,"open":22.71058,"high":22.71106,"low":22.7079,"close":22.71055,"volume":56.400001525878906},{"timestamp":1742365260000,"open":22.71055,"high":22.71079,"low":22.70758,"close":22.70853,"volume":79.9000015258789},{"timestamp":1742365320000,"open":22.70764,"high":22.70853,"low":22.70665,"close":22.70786,"volume":76.61000061035156},{"timestamp":1742365380000,"open":22.70735,"high":22.70735,"low":22.70189,"close":22.7019,"volume":104.01000213623047},{"timestamp":1742365440000,"open":22.7016,"high":22.702,"low":22.70056,"close":22.70098,"volume":90.70999908447266},{"timestamp":1742365500000,"open":22.701,"high":22.70433,"low":22.70022,"close":22.70072,"volume":125.48999786376953},{"timestamp":1742365560000,"open":22.70057,"high":22.7029,"low":22.70047,"close":22.70135,"volume":157.9199981689453},{"timestamp":1742365620000,"open":22.70136,"high":22.7044,"low":22.70136,"close":22.70336,"volume":74.55999755859375},{"timestamp":1742365680000,"open":22.70325,"high":22.70446,"low":22.70283,"close":22.7036,"volume":39.95000076293945},{"timestamp":1742365740000,"open":22.7041,"high":22.70493,"low":22.70273,"close":22.7035,"volume":104.45999908447266},{"timestamp":1742365800000,"open":22.7035,"high":22.71326,"low":22.7035,"close":22.71326,"volume":124.87999725341797},{"timestamp":1742365860000,"open":22.71327,"high":22.71416,"low":22.70941,"close":22.71022,"volume":72.8499984741211},{"timestamp":1742365920000,"open":22.71047,"high":22.71643,"low":22.7095,"close":22.7154,"volume":39.47999954223633},{"timestamp":1742365980000,"open":22.7154,"high":22.71798,"low":22.71049,"close":22.71145,"volume":126.43000030517578},{"timestamp":1742366040000,"open":22.71146,"high":22.71262,"low":22.7086,"close":22.70913,"volume":82.25},{"timestamp":1742366100000,"open":22.70912,"high":22.70964,"low":22.70061,"close":22.70067,"volume":200.82000732421875},{"timestamp":1742366160000,"open":22.70042,"high":22.7073,"low":22.69991,"close":22.70524,"volume":30.649999618530273},{"timestamp":1742366220000,"open":22.70452,"high":22.70452,"low":22.69877,"close":22.69928,"volume":28.950000762939453},{"timestamp":1742366280000,"open":22.69927,"high":22.70444,"low":22.69702,"close":22.7034,"volume":109.30000305175781},{"timestamp":1742366340000,"open":22.70262,"high":22.70622,"low":22.70244,"close":22.70361,"volume":49.56999969482422},{"timestamp":1742366400000,"open":22.70334,"high":22.70545,"low":22.70179,"close":22.70486,"volume":146.25999450683594},{"timestamp":1742366460000,"open":22.70588,"high":22.71061,"low":22.70418,"close":22.71061,"volume":119.8499984741211},{"timestamp":1742366520000,"open":22.71093,"high":22.71093,"low":22.70547,"close":22.70938,"volume":125.0199966430664},{"timestamp":1742366580000,"open":22.70963,"high":22.71119,"low":22.70359,"close":22.70609,"volume":147.6199951171875},{"timestamp":1742366640000,"open":22.70609,"high":22.7101,"low":22.70609,"close":22.70815,"volume":100.58000183105469},{"timestamp":1742366700000,"open":22.70815,"high":22.70938,"low":22.70674,"close":22.70908,"volume":38.540000915527344},{"timestamp":1742366760000,"open":22.70907,"high":22.70908,"low":22.70168,"close":22.70208,"volume":58.2400016784668},{"timestamp":1742366820000,"open":22.70207,"high":22.70497,"low":22.70207,"close":22.70373,"volume":26.31999969482422},{"timestamp":1742366880000,"open":22.70374,"high":22.707,"low":22.70281,"close":22.70382,"volume":78.95999908447266},{"timestamp":1742366940000,"open":22.70331,"high":22.71061,"low":22.7033,"close":22.70834,"volume":160.6199951171875},{"timestamp":1742367000000,"open":22.70833,"high":22.70895,"low":22.70274,"close":22.70456,"volume":66.73999786376953},{"timestamp":1742367060000,"open":22.70456,"high":22.70752,"low":22.70456,"close":22.70678,"volume":53.38999938964844},{"timestamp":1742367120000,"open":22.70679,"high":22.70773,"low":22.70492,"close":22.70704,"volume":89.95999908447266},{"timestamp":1742367180000,"open":22.70651,"high":22.70704,"low":22.70533,"close":22.70533,"volume":57.43000030517578},{"timestamp":1742367240000,"open":22.70534,"high":22.70704,"low":22.70507,"close":22.70672,"volume":73.31999969482422},{"timestamp":1742367300000,"open":22.70663,"high":22.70813,"low":22.70403,"close":22.70433,"volume":45.29999923706055},{"timestamp":1742367360000,"open":22.70479,"high":22.70734,"low":22.7021,"close":22.70656,"volume":71.44000244140625},{"timestamp":1742367420000,"open":22.70655,"high":22.7085,"low":22.70573,"close":22.70787,"volume":57.34000015258789},{"timestamp":1742367480000,"open":22.70813,"high":22.71484,"low":22.70762,"close":22.71403,"volume":130.83999633789062},{"timestamp":1742367540000,"open":22.71395,"high":22.72219,"low":22.71317,"close":22.7214,"volume":103.11000061035156},{"timestamp":1742367600000,"open":22.72166,"high":22.72503,"low":22.71945,"close":22.72394,"volume":220.05999755859375},{"timestamp":1742367660000,"open":22.72368,"high":22.72602,"low":22.71923,"close":22.72307,"volume":201.61000061035156},{"timestamp":1742367720000,"open":22.72305,"high":22.72437,"low":22.71383,"close":22.71539,"volume":161.67999267578125},{"timestamp":1742367780000,"open":22.7154,"high":22.72036,"low":22.71434,"close":22.71618,"volume":89},{"timestamp":1742367840000,"open":22.71643,"high":22.72532,"low":22.71513,"close":22.72351,"volume":85.91000366210938},{"timestamp":1742367900000,"open":22.72351,"high":22.72578,"low":22.72203,"close":22.72447,"volume":105.38999938964844},{"timestamp":1742367960000,"open":22.72447,"high":22.72701,"low":22.72394,"close":22.72648,"volume":54.04999923706055},{"timestamp":1742368020000,"open":22.72648,"high":22.73136,"low":22.71581,"close":22.71637,"volume":121.2699966430664},{"timestamp":1742368080000,"open":22.71607,"high":22.71632,"low":22.71346,"close":22.71553,"volume":90.45999908447266},{"timestamp":1742368140000,"open":22.71555,"high":22.72504,"low":22.71451,"close":22.72451,"volume":125.0199966430664},{"timestamp":1742368200000,"open":22.72452,"high":22.73082,"low":22.72321,"close":22.72553,"volume":104.08000183105469},{"timestamp":1742368260000,"open":22.72552,"high":22.72576,"low":22.7208,"close":22.72371,"volume":176.64999389648438},{"timestamp":1742368320000,"open":22.72337,"high":22.72396,"low":22.71363,"close":22.71502,"volume":162.38999938964844},{"timestamp":1742368380000,"open":22.71503,"high":22.71925,"low":22.7128,"close":22.71799,"volume":117.20999908447266},{"timestamp":1742368440000,"open":22.71703,"high":22.71703,"low":22.71144,"close":22.71359,"volume":142.08999633789062},{"timestamp":1742368500000,"open":22.71304,"high":22.72046,"low":22.7124,"close":22.71944,"volume":124.52999877929688},{"timestamp":1742368560000,"open":22.71948,"high":22.71948,"low":22.71307,"close":22.71603,"volume":170.13999938964844},{"timestamp":1742368620000,"open":22.71577,"high":22.71577,"low":22.71089,"close":22.71562,"volume":94.38999938964844},{"timestamp":1742368680000,"open":22.71562,"high":22.71727,"low":22.7112,"close":22.71522,"volume":99.79000091552734},{"timestamp":1742368740000,"open":22.71563,"high":22.71743,"low":22.71116,"close":22.71116,"volume":137.38999938964844},{"timestamp":1742368800000,"open":22.71199,"high":22.71199,"low":22.70727,"close":22.7096,"volume":188.0399932861328},{"timestamp":1742368860000,"open":22.71039,"high":22.71426,"low":22.70888,"close":22.71327,"volume":131.47999572753906},{"timestamp":1742368920000,"open":22.71327,"high":22.7212,"low":22.71327,"close":22.71911,"volume":219.1699981689453},{"timestamp":1742368980000,"open":22.71936,"high":22.72906,"low":22.71901,"close":22.72525,"volume":178.3800048828125},{"timestamp":1742369040000,"open":22.72603,"high":22.72853,"low":22.72211,"close":22.72235,"volume":81.12999725341797},{"timestamp":1742369100000,"open":22.72286,"high":22.72654,"low":22.7186,"close":22.72654,"volume":182.5399932861328},{"timestamp":1742369160000,"open":22.72655,"high":22.72965,"low":22.72484,"close":22.7288,"volume":121.36000061035156},{"timestamp":1742369220000,"open":22.72905,"high":22.73094,"low":22.72661,"close":22.73055,"volume":111.02999877929688},{"timestamp":1742369280000,"open":22.73022,"high":22.73081,"low":22.72699,"close":22.72699,"volume":132.47000122070312},{"timestamp":1742369340000,"open":22.7269,"high":22.736,"low":22.7269,"close":22.73518,"volume":147.5800018310547},{"timestamp":1742369400000,"open":22.73519,"high":22.74924,"low":22.734,"close":22.74924,"volume":161.0500030517578},{"timestamp":1742369460000,"open":22.74949,"high":22.75966,"low":22.74923,"close":22.75674,"volume":146.66000366210938},{"timestamp":1742369520000,"open":22.75672,"high":22.76817,"low":22.75667,"close":22.76382,"volume":193.75},{"timestamp":1742369580000,"open":22.76394,"high":22.76823,"low":22.76041,"close":22.76739,"volume":118.33000183105469},{"timestamp":1742369640000,"open":22.76764,"high":22.77717,"low":22.76145,"close":22.77534,"volume":184.60000610351562},{"timestamp":1742369700000,"open":22.77656,"high":22.78556,"low":22.77486,"close":22.78452,"volume":185.5800018310547},{"timestamp":1742369760000,"open":22.78425,"high":22.79007,"low":22.77776,"close":22.78138,"volume":202.8699951171875},{"timestamp":1742369820000,"open":22.78269,"high":22.80269,"low":22.77993,"close":22.7991,"volume":342.6000061035156},{"timestamp":1742369880000,"open":22.79977,"high":22.79977,"low":22.78046,"close":22.78551,"volume":228.58999633789062},{"timestamp":1742369940000,"open":22.78564,"high":22.80726,"low":22.78486,"close":22.80638,"volume":248.25999450683594},{"timestamp":1742370000000,"open":22.80612,"high":22.80654,"low":22.79238,"close":22.80022,"volume":219.5500030517578},{"timestamp":1742370060000,"open":22.80074,"high":22.81369,"low":22.80062,"close":22.80874,"volume":171.88999938964844},{"timestamp":1742370120000,"open":22.80871,"high":22.80935,"low":22.79119,"close":22.79532,"volume":207.16000366210938},{"timestamp":1742370180000,"open":22.79604,"high":22.80221,"low":22.79225,"close":22.80173,"volume":281.29998779296875},{"timestamp":1742370240000,"open":22.80204,"high":22.80459,"low":22.79036,"close":22.79036,"volume":189.72999572753906},{"timestamp":1742370300000,"open":22.79037,"high":22.79904,"low":22.7831,"close":22.79701,"volume":244.66000366210938},{"timestamp":1742370360000,"open":22.79691,"high":22.80254,"low":22.79357,"close":22.8004,"volume":317.54998779296875},{"timestamp":1742370420000,"open":22.80051,"high":22.80999,"low":22.7991,"close":22.80931,"volume":141.94000244140625},{"timestamp":1742370480000,"open":22.80931,"high":22.81145,"low":22.80352,"close":22.80659,"volume":175.8800048828125},{"timestamp":1742370540000,"open":22.80492,"high":22.80492,"low":22.78114,"close":22.78114,"volume":248.10000610351562},{"timestamp":1742370600000,"open":22.78088,"high":22.78349,"low":22.76528,"close":22.76558,"volume":242.64999389648438},{"timestamp":1742370660000,"open":22.76554,"high":22.77372,"low":22.76489,"close":22.76643,"volume":237.86000061035156},{"timestamp":1742370720000,"open":22.76635,"high":22.77515,"low":22.76548,"close":22.77392,"volume":191.9199981689453},{"timestamp":1742370780000,"open":22.77397,"high":22.78265,"low":22.77167,"close":22.77752,"volume":240.55999755859375},{"timestamp":1742370840000,"open":22.77754,"high":22.79209,"low":22.77406,"close":22.79182,"volume":205.13999938964844},{"timestamp":1742370900000,"open":22.79296,"high":22.7994,"low":22.78895,"close":22.78945,"volume":216.92999267578125},{"timestamp":1742370960000,"open":22.78898,"high":22.79456,"low":22.78423,"close":22.78946,"volume":233.19000244140625},{"timestamp":1742371020000,"open":22.78952,"high":22.80312,"low":22.78889,"close":22.80158,"volume":262.5400085449219},{"timestamp":1742371080000,"open":22.8015,"high":22.80863,"low":22.80068,"close":22.8044,"volume":229.63999938964844},{"timestamp":1742371140000,"open":22.80441,"high":22.80992,"low":22.8031,"close":22.8057,"volume":199.66000366210938},{"timestamp":1742371200000,"open":22.80616,"high":22.80973,"low":22.79722,"close":22.80972,"volume":285.0299987792969},{"timestamp":1742371260000,"open":22.80951,"high":22.81617,"low":22.80723,"close":22.81617,"volume":170.0800018310547},{"timestamp":1742371320000,"open":22.81617,"high":22.81926,"low":22.81259,"close":22.81327,"volume":160.74000549316406},{"timestamp":1742371380000,"open":22.81297,"high":22.81564,"low":22.81016,"close":22.81294,"volume":159.8000030517578},{"timestamp":1742371440000,"open":22.81267,"high":22.81951,"low":22.81262,"close":22.8162,"volume":148.52000427246094},{"timestamp":1742371500000,"open":22.81574,"high":22.82341,"low":22.81529,"close":22.8184,"volume":119.8499984741211},{"timestamp":1742371560000,"open":22.81814,"high":22.82377,"low":22.81658,"close":22.82063,"volume":109.9800033569336},{"timestamp":1742371620000,"open":22.82044,"high":22.82614,"low":22.81777,"close":22.81901,"volume":120.5999984741211},{"timestamp":1742371680000,"open":22.81917,"high":22.82269,"low":22.81385,"close":22.82269,"volume":148.0500030517578},{"timestamp":1742371740000,"open":22.82424,"high":22.82878,"low":22.8242,"close":22.82784,"volume":111.38999938964844},{"timestamp":1742371800000,"open":22.82683,"high":22.83058,"low":22.8235,"close":22.82973,"volume":168.47999572753906},{"timestamp":1742371860000,"open":22.82972,"high":22.83131,"low":22.82467,"close":22.82525,"volume":169.2899932861328},{"timestamp":1742371920000,"open":22.82514,"high":22.82514,"low":22.82017,"close":22.82255,"volume":126.73999786376953},{"timestamp":1742371980000,"open":22.82242,"high":22.82365,"low":22.8147,"close":22.81496,"volume":101.77999877929688},{"timestamp":1742372040000,"open":22.81503,"high":22.81824,"low":22.80193,"close":22.80269,"volume":228.08999633789062},{"timestamp":1742372100000,"open":22.80284,"high":22.80285,"low":22.79965,"close":22.80183,"volume":230.10000610351562},{"timestamp":1742372160000,"open":22.80226,"high":22.80305,"low":22.79621,"close":22.79686,"volume":249.55999755859375},{"timestamp":1742372220000,"open":22.79686,"high":22.79804,"low":22.79462,"close":22.79651,"volume":202.4199981689453},{"timestamp":1742372280000,"open":22.79651,"high":22.79962,"low":22.79122,"close":22.79127,"volume":183.83999633789062},{"timestamp":1742372340000,"open":22.79111,"high":22.79207,"low":22.78555,"close":22.78608,"volume":187.97000122070312},{"timestamp":1742372400000,"open":22.78556,"high":22.78705,"low":22.77485,"close":22.77486,"volume":166.5},{"timestamp":1742372460000,"open":22.77511,"high":22.77538,"low":22.77423,"close":22.77476,"volume":124.88999938964844},{"timestamp":1742372520000,"open":22.77449,"high":22.7745,"low":22.77254,"close":22.77424,"volume":195.42999267578125},{"timestamp":1742372580000,"open":22.77423,"high":22.78394,"low":22.77423,"close":22.783,"volume":158.42999267578125},{"timestamp":1742372640000,"open":22.7828,"high":22.78638,"low":22.78248,"close":22.7842,"volume":106.4800033569336},{"timestamp":1742372700000,"open":22.78394,"high":22.78394,"low":22.78092,"close":22.78343,"volume":107.2300033569336},{"timestamp":1742372760000,"open":22.78323,"high":22.78367,"low":22.77799,"close":22.78207,"volume":118.08000183105469},{"timestamp":1742372820000,"open":22.7818,"high":22.78347,"low":22.77812,"close":22.78165,"volume":124.63999938964844},{"timestamp":1742372880000,"open":22.78123,"high":22.7901,"low":22.78123,"close":22.78472,"volume":217.83999633789062},{"timestamp":1742372940000,"open":22.78473,"high":22.78668,"low":22.78139,"close":22.78357,"volume":229.52000427246094},{"timestamp":1742373000000,"open":22.78345,"high":22.7956,"low":22.78225,"close":22.7956,"volume":160.13999938964844},{"timestamp":1742373060000,"open":22.79526,"high":22.79742,"low":22.78396,"close":22.78697,"volume":155.1199951171875},{"timestamp":1742373120000,"open":22.78695,"high":22.78696,"low":22.78347,"close":22.78472,"volume":99.20999908447266},{"timestamp":1742373180000,"open":22.78472,"high":22.78472,"low":22.77999,"close":22.77999,"volume":32.900001525878906},{"timestamp":1742373240000,"open":22.77999,"high":22.78561,"low":22.7792,"close":22.7854,"volume":88.98999786376953},{"timestamp":1742373300000,"open":22.7854,"high":22.78902,"low":22.78379,"close":22.7888,"volume":156.50999450683594},{"timestamp":1742373360000,"open":22.789,"high":22.79064,"low":22.7872,"close":22.78978,"volume":153.1199951171875},{"timestamp":1742373420000,"open":22.78971,"high":22.79792,"low":22.78781,"close":22.79635,"volume":150.44000244140625},{"timestamp":1742373480000,"open":22.79636,"high":22.80235,"low":22.79387,"close":22.79907,"volume":116.16000366210938},{"timestamp":1742373540000,"open":22.79928,"high":22.79946,"low":22.79539,"close":22.79917,"volume":88.05000305175781},{"timestamp":1742373600000,"open":22.7984,"high":22.80135,"low":22.79641,"close":22.79818,"volume":124.01000213623047},{"timestamp":1742373660000,"open":22.79764,"high":22.79816,"low":22.79216,"close":22.79535,"volume":101.16999816894531},{"timestamp":1742373720000,"open":22.79508,"high":22.80432,"low":22.79485,"close":22.80282,"volume":85.25},{"timestamp":1742373780000,"open":22.80282,"high":22.81162,"low":22.80237,"close":22.81053,"volume":163.9499969482422},{"timestamp":1742373840000,"open":22.81059,"high":22.81557,"low":22.80841,"close":22.81498,"volume":145.5},{"timestamp":1742373900000,"open":22.81498,"high":22.81515,"low":22.81277,"close":22.81367,"volume":102.37999725341797},{"timestamp":1742373960000,"open":22.81379,"high":22.81379,"low":22.79989,"close":22.80357,"volume":137.42999267578125},{"timestamp":1742374020000,"open":22.80336,"high":22.8044,"low":22.79879,"close":22.79882,"volume":230.97999572753906},{"timestamp":1742374080000,"open":22.79879,"high":22.80121,"low":22.79879,"close":22.80095,"volume":144.32000732421875},{"timestamp":1742374140000,"open":22.80095,"high":22.80478,"low":22.80031,"close":22.80239,"volume":257.0899963378906},{"timestamp":1742374200000,"open":22.80239,"high":22.80256,"low":22.79849,"close":22.80115,"volume":168.63999938964844},{"timestamp":1742374260000,"open":22.80125,"high":22.80521,"low":22.79977,"close":22.80509,"volume":166.74000549316406},{"timestamp":1742374320000,"open":22.80509,"high":22.80509,"low":22.79566,"close":22.7965,"volume":145.00999450683594},{"timestamp":1742374380000,"open":22.79605,"high":22.79629,"low":22.79212,"close":22.79273,"volume":193.92999267578125},{"timestamp":1742374440000,"open":22.79233,"high":22.79286,"low":22.78859,"close":22.7894,"volume":205.8699951171875},{"timestamp":1742374500000,"open":22.78945,"high":22.79257,"low":22.78728,"close":22.7923,"volume":162.47000122070312},{"timestamp":1742374560000,"open":22.79257,"high":22.79528,"low":22.79081,"close":22.79296,"volume":59.25},{"timestamp":1742374620000,"open":22.79297,"high":22.79412,"low":22.79196,"close":22.79361,"volume":40.439998626708984},{"timestamp":1742374680000,"open":22.79361,"high":22.79695,"low":22.79329,"close":22.79361,"volume":131.05999755859375},{"timestamp":1742374740000,"open":22.7936,"high":22.79361,"low":22.78894,"close":22.79049,"volume":112.61000061035156},{"timestamp":1742374800000,"open":22.79055,"high":22.79211,"low":22.7882,"close":22.78823,"volume":99.52999877929688},{"timestamp":1742374860000,"open":22.78828,"high":22.79502,"low":22.788,"close":22.79389,"volume":99.31999969482422},{"timestamp":1742374920000,"open":22.7939,"high":22.79754,"low":22.79359,"close":22.79493,"volume":70.33000183105469},{"timestamp":1742374980000,"open":22.79494,"high":22.79494,"low":22.78996,"close":22.79288,"volume":130.8300018310547},{"timestamp":1742375040000,"open":22.79287,"high":22.80095,"low":22.79194,"close":22.79698,"volume":140.52000427246094},{"timestamp":1742375100000,"open":22.79654,"high":22.80002,"low":22.79635,"close":22.79906,"volume":207.22000122070312},{"timestamp":1742375160000,"open":22.79915,"high":22.80044,"low":22.7969,"close":22.80029,"volume":89.48999786376953},{"timestamp":1742375220000,"open":22.80031,"high":22.80065,"low":22.79295,"close":22.79494,"volume":81.83999633789062},{"timestamp":1742375280000,"open":22.79482,"high":22.79482,"low":22.79023,"close":22.79116,"volume":145.3699951171875},{"timestamp":1742375340000,"open":22.79105,"high":22.79208,"low":22.78867,"close":22.78938,"volume":63.7599983215332},{"timestamp":1742375400000,"open":22.78934,"high":22.79621,"low":22.78827,"close":22.78976,"volume":95.13999938964844},{"timestamp":1742375460000,"open":22.78924,"high":22.78924,"low":22.78218,"close":22.78504,"volume":119.80999755859375},{"timestamp":1742375520000,"open":22.78503,"high":22.79052,"low":22.78503,"close":22.78965,"volume":149.00999450683594},{"timestamp":1742375580000,"open":22.78934,"high":22.79302,"low":22.78649,"close":22.78703,"volume":147.4199981689453},{"timestamp":1742375640000,"open":22.78703,"high":22.79325,"low":22.78618,"close":22.79325,"volume":273.3900146484375},{"timestamp":1742375700000,"open":22.79324,"high":22.79532,"low":22.79175,"close":22.79209,"volume":200.35000610351562},{"timestamp":1742375760000,"open":22.79214,"high":22.79437,"low":22.79098,"close":22.79412,"volume":137.77999877929688},{"timestamp":1742375820000,"open":22.79409,"high":22.79536,"low":22.79174,"close":22.793,"volume":148.4499969482422},{"timestamp":1742375880000,"open":22.79301,"high":22.7963,"low":22.79253,"close":22.79377,"volume":101.81999969482422},{"timestamp":1742375940000,"open":22.79377,"high":22.79377,"low":22.79148,"close":22.79272,"volume":126.16999816894531},{"timestamp":1742376000000,"open":22.79269,"high":22.79269,"low":22.78697,"close":22.78709,"volume":71.05000305175781},{"timestamp":1742376060000,"open":22.78787,"high":22.79775,"low":22.78779,"close":22.79624,"volume":116.75},{"timestamp":1742376120000,"open":22.79625,"high":22.7965,"low":22.79232,"close":22.79417,"volume":137.89999389648438},{"timestamp":1742376180000,"open":22.79416,"high":22.79429,"low":22.7888,"close":22.78934,"volume":169.8000030517578},{"timestamp":1742376240000,"open":22.78932,"high":22.79111,"low":22.78799,"close":22.78971,"volume":221.3800048828125},{"timestamp":1742376300000,"open":22.78969,"high":22.79149,"low":22.78372,"close":22.79023,"volume":205.13999938964844},{"timestamp":1742376360000,"open":22.79023,"high":22.79081,"low":22.78804,"close":22.78812,"volume":193.63999938964844},{"timestamp":1742376420000,"open":22.78821,"high":22.78998,"low":22.78773,"close":22.78773,"volume":170.52000427246094},{"timestamp":1742376480000,"open":22.78799,"high":22.78811,"low":22.78046,"close":22.78046,"volume":62.040000915527344},{"timestamp":1742376540000,"open":22.78047,"high":22.78332,"low":22.77482,"close":22.77529,"volume":83.19999694824219},{"timestamp":1742376600000,"open":22.77525,"high":22.77617,"low":22.76446,"close":22.76626,"volume":119.22000122070312},{"timestamp":1742376660000,"open":22.76604,"high":22.76604,"low":22.75528,"close":22.75546,"volume":122.0999984741211},{"timestamp":1742376720000,"open":22.75596,"high":22.76177,"low":22.75245,"close":22.76119,"volume":141.77000427246094},{"timestamp":1742376780000,"open":22.76093,"high":22.76147,"low":22.75362,"close":22.75544,"volume":152.08999633789062},{"timestamp":1742376840000,"open":22.75606,"high":22.75945,"low":22.75549,"close":22.75685,"volume":62.97999954223633},{"timestamp":1742376900000,"open":22.75658,"high":22.75771,"low":22.75266,"close":22.75394,"volume":149.6699981689453},{"timestamp":1742376960000,"open":22.75395,"high":22.75794,"low":22.75228,"close":22.75293,"volume":161.67999267578125},{"timestamp":1742377020000,"open":22.7529,"high":22.7529,"low":22.74514,"close":22.7459,"volume":163.55999755859375},{"timestamp":1742377080000,"open":22.74591,"high":22.74648,"low":22.74316,"close":22.74342,"volume":208.2100067138672},{"timestamp":1742377140000,"open":22.74354,"high":22.74484,"low":22.74307,"close":22.74439,"volume":108.19000244140625},{"timestamp":1742377200000,"open":22.74449,"high":22.7448,"low":22.73576,"close":22.73945,"volume":150.2899932861328},{"timestamp":1742377260000,"open":22.7395,"high":22.74546,"low":22.73912,"close":22.74231,"volume":153.69000244140625},{"timestamp":1742377320000,"open":22.74219,"high":22.74232,"low":22.7403,"close":22.74039,"volume":147.27000427246094},{"timestamp":1742377380000,"open":22.74044,"high":22.74065,"low":22.73739,"close":22.7382,"volume":193.9499969482422},{"timestamp":1742377440000,"open":22.73846,"high":22.74118,"low":22.72991,"close":22.73018,"volume":147.9600067138672},{"timestamp":1742377500000,"open":22.73018,"high":22.73692,"low":22.72824,"close":22.73594,"volume":136.22000122070312},{"timestamp":1742377560000,"open":22.73593,"high":22.73614,"low":22.73086,"close":22.73123,"volume":116.83999633789062},{"timestamp":1742377620000,"open":22.73096,"high":22.7386,"low":22.72991,"close":22.73367,"volume":172.05999755859375},{"timestamp":1742377680000,"open":22.7339,"high":22.73853,"low":22.73386,"close":22.73841,"volume":200.39999389648438},{"timestamp":1742377740000,"open":22.7384,"high":22.7404,"low":22.73361,"close":22.74038,"volume":148.61000061035156},{"timestamp":1742377800000,"open":22.74033,"high":22.74141,"low":22.73272,"close":22.73296,"volume":173.89999389648438},{"timestamp":1742377860000,"open":22.73298,"high":22.73442,"low":22.7297,"close":22.73147,"volume":152.60000610351562},{"timestamp":1742377920000,"open":22.73197,"high":22.73289,"low":22.73041,"close":22.73093,"volume":83.87000274658203},{"timestamp":1742377980000,"open":22.73119,"high":22.73309,"low":22.72296,"close":22.72569,"volume":187.67999267578125},{"timestamp":1742378040000,"open":22.72554,"high":22.72887,"low":22.72316,"close":22.72797,"volume":177.1999969482422},{"timestamp":1742378100000,"open":22.72798,"high":22.73177,"low":22.72728,"close":22.7286,"volume":175.77999877929688},{"timestamp":1742378160000,"open":22.72862,"high":22.72869,"low":22.72614,"close":22.72712,"volume":182.36000061035156},{"timestamp":1742378220000,"open":22.7271,"high":22.73167,"low":22.72651,"close":22.73066,"volume":117.5},{"timestamp":1742378280000,"open":22.73062,"high":22.73942,"low":22.72901,"close":22.73296,"volume":149.02000427246094},{"timestamp":1742378340000,"open":22.73295,"high":22.73395,"low":22.73064,"close":22.73373,"volume":133.47999572753906},{"timestamp":1742378400000,"open":22.73409,"high":22.73949,"low":22.72943,"close":22.73085,"volume":187.10000610351562},{"timestamp":1742378460000,"open":22.7306,"high":22.73759,"low":22.72796,"close":22.73586,"volume":74.81999969482422},{"timestamp":1742378520000,"open":22.73587,"high":22.73909,"low":22.73225,"close":22.73517,"volume":146.0800018310547},{"timestamp":1742378580000,"open":22.73495,"high":22.74013,"low":22.73075,"close":22.74013,"volume":141.24000549316406},{"timestamp":1742378640000,"open":22.74014,"high":22.74434,"low":22.73911,"close":22.74078,"volume":185.97999572753906},{"timestamp":1742378700000,"open":22.74053,"high":22.74061,"low":22.73283,"close":22.73606,"volume":189.5800018310547},{"timestamp":1742378760000,"open":22.73633,"high":22.73982,"low":22.73588,"close":22.73642,"volume":99.33999633789062},{"timestamp":1742378820000,"open":22.73616,"high":22.74498,"low":22.73529,"close":22.74274,"volume":105.27999877929688},{"timestamp":1742378880000,"open":22.74273,"high":22.74431,"low":22.73793,"close":22.73834,"volume":71.44000244140625},{"timestamp":1742378940000,"open":22.73835,"high":22.74958,"low":22.73835,"close":22.74546,"volume":62.97999954223633},{"timestamp":1742379000000,"open":22.74572,"high":22.75108,"low":22.74279,"close":22.75056,"volume":94.77999877929688},{"timestamp":1742379060000,"open":22.7503,"high":22.75088,"low":22.74436,"close":22.74556,"volume":70.4000015258789},{"timestamp":1742379120000,"open":22.7458,"high":22.74717,"low":22.73769,"close":22.73799,"volume":164.63999938964844},{"timestamp":1742379180000,"open":22.73805,"high":22.74354,"low":22.7376,"close":22.73838,"volume":146.5},{"timestamp":1742379240000,"open":22.73839,"high":22.74334,"low":22.73839,"close":22.73876,"volume":178.6999969482422},{"timestamp":1742379300000,"open":22.73878,"high":22.74885,"low":22.73863,"close":22.74884,"volume":139.17999267578125},{"timestamp":1742379360000,"open":22.74882,"high":22.75007,"low":22.74151,"close":22.74155,"volume":157.47999572753906},{"timestamp":1742379420000,"open":22.74154,"high":22.74346,"low":22.74075,"close":22.74288,"volume":151.5800018310547},{"timestamp":1742379480000,"open":22.74314,"high":22.7433,"low":22.73384,"close":22.73409,"volume":122.72000122070312},{"timestamp":1742379540000,"open":22.73477,"high":22.73592,"low":22.72657,"close":22.72685,"volume":156.66000366210938},{"timestamp":1742379600000,"open":22.72685,"high":22.73019,"low":22.72679,"close":22.72974,"volume":155.5800018310547},{"timestamp":1742379660000,"open":22.72958,"high":22.73027,"low":22.72711,"close":22.72796,"volume":146.17999267578125},{"timestamp":1742379720000,"open":22.72771,"high":22.72974,"low":22.72681,"close":22.72893,"volume":141.02000427246094},{"timestamp":1742379780000,"open":22.72892,"high":22.73078,"low":22.72714,"close":22.7305,"volume":178.60000610351562},{"timestamp":1742379840000,"open":22.73038,"high":22.73196,"low":22.72777,"close":22.73078,"volume":164.22000122070312},{"timestamp":1742379900000,"open":22.73104,"high":22.73317,"low":22.7284,"close":22.73045,"volume":223.27999877929688},{"timestamp":1742379960000,"open":22.73045,"high":22.73825,"low":22.73045,"close":22.73784,"volume":181.9199981689453},{"timestamp":1742380020000,"open":22.73785,"high":22.74008,"low":22.7351,"close":22.73514,"volume":120.83999633789062},{"timestamp":1742380080000,"open":22.73523,"high":22.74619,"low":22.73463,"close":22.74368,"volume":150.0399932861328},{"timestamp":1742380140000,"open":22.74369,"high":22.74527,"low":22.74136,"close":22.74427,"volume":129.72000122070312},{"timestamp":1742380200000,"open":22.74429,"high":22.74616,"low":22.73924,"close":22.74027,"volume":199.3800048828125},{"timestamp":1742380260000,"open":22.73976,"high":22.74028,"low":22.73736,"close":22.73877,"volume":202.10000610351562},{"timestamp":1742380320000,"open":22.73876,"high":22.74246,"low":22.73662,"close":22.74198,"volume":181.50999450683594},{"timestamp":1742380380000,"open":22.74146,"high":22.74577,"low":22.74146,"close":22.74552,"volume":110.91999816894531},{"timestamp":1742380440000,"open":22.74551,"high":22.74577,"low":22.74284,"close":22.74284,"volume":153.6699981689453},{"timestamp":1742380500000,"open":22.74283,"high":22.7434,"low":22.74103,"close":22.74156,"volume":75.73999786376953},{"timestamp":1742380560000,"open":22.74182,"high":22.74182,"low":22.73984,"close":22.74,"volume":62.040000915527344},{"timestamp":1742380620000,"open":22.74,"high":22.74195,"low":22.73914,"close":22.74035,"volume":142.8800048828125},{"timestamp":1742380680000,"open":22.74035,"high":22.74457,"low":22.74009,"close":22.74387,"volume":113.33999633789062},{"timestamp":1742380740000,"open":22.74362,"high":22.74607,"low":22.74284,"close":22.74353,"volume":149.47000122070312},{"timestamp":1742380800000,"open":22.74327,"high":22.74825,"low":22.74253,"close":22.74361,"volume":130.6999969482422},{"timestamp":1742380860000,"open":22.7436,"high":22.7436,"low":22.73968,"close":22.74197,"volume":128.77999877929688},{"timestamp":1742380920000,"open":22.74223,"high":22.74223,"low":22.73758,"close":22.73901,"volume":173.44000244140625},{"timestamp":1742380980000,"open":22.73895,"high":22.74311,"low":22.73719,"close":22.73758,"volume":132.49000549316406},{"timestamp":1742381040000,"open":22.73758,"high":22.73895,"low":22.73237,"close":22.73329,"volume":164.97999572753906},{"timestamp":1742381100000,"open":22.73292,"high":22.7335,"low":22.72906,"close":22.7313,"volume":179.72000122070312},{"timestamp":1742381160000,"open":22.73105,"high":22.73393,"low":22.73062,"close":22.73366,"volume":175.97000122070312},{"timestamp":1742381220000,"open":22.73341,"high":22.73774,"low":22.73185,"close":22.73397,"volume":132.08999633789062},{"timestamp":1742381280000,"open":22.73397,"high":22.73731,"low":22.7337,"close":22.73693,"volume":95.20999908447266},{"timestamp":1742381340000,"open":22.73692,"high":22.7379,"low":22.73412,"close":22.73778,"volume":119.4800033569336},{"timestamp":1742381400000,"open":22.73752,"high":22.73875,"low":22.73677,"close":22.73763,"volume":78.0199966430664},{"timestamp":1742381460000,"open":22.73763,"high":22.738,"low":22.73326,"close":22.73684,"volume":120.6500015258789},{"timestamp":1742381520000,"open":22.73684,"high":22.73762,"low":22.73189,"close":22.73189,"volume":140.77999877929688},{"timestamp":1742381580000,"open":22.7319,"high":22.73466,"low":22.73155,"close":22.73234,"volume":170.24000549316406},{"timestamp":1742381640000,"open":22.73232,"high":22.73232,"low":22.72933,"close":22.73029,"volume":143.4199981689453},{"timestamp":1742381700000,"open":22.73025,"high":22.7342,"low":22.73012,"close":22.73379,"volume":158.83999633789062},{"timestamp":1742381760000,"open":22.7338,"high":22.73429,"low":22.73008,"close":22.73038,"volume":167.6199951171875},{"timestamp":1742381820000,"open":22.73056,"high":22.73402,"low":22.73042,"close":22.73232,"volume":170.0800018310547},{"timestamp":1742381880000,"open":22.73235,"high":22.73238,"low":22.73013,"close":22.73074,"volume":184.75},{"timestamp":1742381940000,"open":22.73024,"high":22.73024,"low":22.72452,"close":22.72452,"volume":129.8300018310547},{"timestamp":1742382000000,"open":22.72452,"high":22.72588,"low":22.7228,"close":22.72291,"volume":118.88999938964844},{"timestamp":1742382060000,"open":22.72285,"high":22.72292,"low":22.71388,"close":22.71428,"volume":135.6199951171875},{"timestamp":1742382120000,"open":22.71402,"high":22.71483,"low":22.71258,"close":22.71258,"volume":142.5800018310547},{"timestamp":1742382180000,"open":22.71256,"high":22.71287,"low":22.71153,"close":22.71153,"volume":25.190000534057617},{"timestamp":1742382240000,"open":22.71179,"high":22.71213,"low":22.71005,"close":22.71009,"volume":91.76000213623047},{"timestamp":1742382300000,"open":22.71009,"high":22.73048,"low":22.70392,"close":22.7212,"volume":125.22000122070312},{"timestamp":1742382360000,"open":22.72121,"high":22.72333,"low":22.71616,"close":22.71903,"volume":94.19000244140625},{"timestamp":1742382420000,"open":22.71901,"high":22.71905,"low":22.70402,"close":22.70585,"volume":110.12999725341797},{"timestamp":1742382480000,"open":22.70378,"high":22.70647,"low":22.70197,"close":22.70321,"volume":103.13999938964844},{"timestamp":1742382540000,"open":22.70246,"high":22.70322,"low":22.69902,"close":22.69966,"volume":138.72999572753906},{"timestamp":1742382600000,"open":22.69991,"high":22.7017,"low":22.69755,"close":22.69763,"volume":135.36000061035156},{"timestamp":1742382660000,"open":22.69761,"high":22.69761,"low":22.69012,"close":22.69172,"volume":185.60000610351562},{"timestamp":1742382720000,"open":22.69167,"high":22.69418,"low":22.69144,"close":22.69211,"volume":216.6999969482422},{"timestamp":1742382780000,"open":22.69212,"high":22.69238,"low":22.68716,"close":22.69024,"volume":179.8699951171875},{"timestamp":1742382840000,"open":22.69001,"high":22.69355,"low":22.68608,"close":22.68819,"volume":228.6300048828125},{"timestamp":1742382900000,"open":22.68807,"high":22.69488,"low":22.68693,"close":22.69349,"volume":242.0800018310547},{"timestamp":1742382960000,"open":22.69332,"high":22.69481,"low":22.6897,"close":22.69028,"volume":199.11000061035156},{"timestamp":1742383020000,"open":22.6902,"high":22.69195,"low":22.68579,"close":22.68579,"volume":156.02000427246094},{"timestamp":1742383080000,"open":22.68594,"high":22.6918,"low":22.68275,"close":22.68286,"volume":198.86000061035156},{"timestamp":1742383140000,"open":22.6828,"high":22.68912,"low":22.68227,"close":22.68555,"volume":239.8300018310547},{"timestamp":1742383200000,"open":22.68606,"high":22.69436,"low":22.68301,"close":22.69349,"volume":157.61000061035156},{"timestamp":1742383260000,"open":22.69337,"high":22.70006,"low":22.69266,"close":22.69886,"volume":100.93000030517578},{"timestamp":1742383320000,"open":22.69917,"high":22.69937,"low":22.69728,"close":22.6985,"volume":61.220001220703125},{"timestamp":1742383380000,"open":22.6971,"high":22.70554,"low":22.69643,"close":22.70173,"volume":147.77999877929688},{"timestamp":1742383440000,"open":22.70176,"high":22.70498,"low":22.7011,"close":22.70199,"volume":101.62000274658203},{"timestamp":1742383500000,"open":22.70203,"high":22.70335,"low":22.70129,"close":22.70226,"volume":156.0399932861328},{"timestamp":1742383560000,"open":22.702,"high":22.70318,"low":22.69378,"close":22.70313,"volume":145.86000061035156},{"timestamp":1742383620000,"open":22.70307,"high":22.70847,"low":22.70286,"close":22.70847,"volume":235.8000030517578},{"timestamp":1742383680000,"open":22.70829,"high":22.70845,"low":22.70272,"close":22.70299,"volume":175.42999267578125},{"timestamp":1742383740000,"open":22.70306,"high":22.70387,"low":22.6997,"close":22.70034,"volume":141.9600067138672},{"timestamp":1742383800000,"open":22.70035,"high":22.70054,"low":22.69036,"close":22.69188,"volume":123.30000305175781},{"timestamp":1742383860000,"open":22.69184,"high":22.69457,"low":22.69131,"close":22.69227,"volume":88.77999877929688},{"timestamp":1742383920000,"open":22.69278,"high":22.6993,"low":22.68841,"close":22.68841,"volume":96.04000091552734},{"timestamp":1742383980000,"open":22.68821,"high":22.69282,"low":22.68704,"close":22.69203,"volume":133.41000366210938},{"timestamp":1742384040000,"open":22.69201,"high":22.69355,"low":22.69115,"close":22.69328,"volume":140.16000366210938},{"timestamp":1742384100000,"open":22.69325,"high":22.69395,"low":22.68533,"close":22.68638,"volume":90.23999786376953},{"timestamp":1742384160000,"open":22.68637,"high":22.68663,"low":22.68405,"close":22.68533,"volume":71.19999694824219},{"timestamp":1742384220000,"open":22.68534,"high":22.68817,"low":22.68534,"close":22.68729,"volume":61.58000183105469},{"timestamp":1742384280000,"open":22.68728,"high":22.68779,"low":22.67964,"close":22.68012,"volume":143.44000244140625},{"timestamp":1742384340000,"open":22.67986,"high":22.68093,"low":22.67641,"close":22.67787,"volume":53.560001373291016},{"timestamp":1742384400000,"open":22.67783,"high":22.68528,"low":22.6773,"close":22.68386,"volume":49.150001525878906},{"timestamp":1742384460000,"open":22.6838,"high":22.68551,"low":22.68244,"close":22.68245,"volume":55.959999084472656},{"timestamp":1742384520000,"open":22.68245,"high":22.68296,"low":22.67855,"close":22.67943,"volume":85.16000366210938},{"timestamp":1742384580000,"open":22.67969,"high":22.68263,"low":22.67969,"close":22.68263,"volume":70.27999877929688},{"timestamp":1742384640000,"open":22.68263,"high":22.68796,"low":22.68188,"close":22.68397,"volume":169.1199951171875},{"timestamp":1742384700000,"open":22.68401,"high":22.68729,"low":22.68401,"close":22.68655,"volume":91.54000091552734},{"timestamp":1742384760000,"open":22.68644,"high":22.68847,"low":22.68621,"close":22.6865,"volume":123.5999984741211},{"timestamp":1742384820000,"open":22.68649,"high":22.69265,"low":22.68649,"close":22.69068,"volume":108.0199966430664},{"timestamp":1742384880000,"open":22.69039,"high":22.69094,"low":22.68962,"close":22.68971,"volume":159.33999633789062},{"timestamp":1742384940000,"open":22.68979,"high":22.69093,"low":22.68477,"close":22.68543,"volume":148.22000122070312},{"timestamp":1742385000000,"open":22.68539,"high":22.68543,"low":22.68185,"close":22.68258,"volume":156.75999450683594},{"timestamp":1742385060000,"open":22.68306,"high":22.68759,"low":22.68306,"close":22.68637,"volume":152.72999572753906},{"timestamp":1742385120000,"open":22.68639,"high":22.68677,"low":22.68432,"close":22.68471,"volume":196.72999572753906},{"timestamp":1742385180000,"open":22.68471,"high":22.68614,"low":22.68429,"close":22.68502,"volume":236.41000366210938},{"timestamp":1742385240000,"open":22.68499,"high":22.68779,"low":22.68127,"close":22.68144,"volume":211.74000549316406},{"timestamp":1742385300000,"open":22.6814,"high":22.68203,"low":22.67902,"close":22.68143,"volume":147.25999450683594},{"timestamp":1742385360000,"open":22.68144,"high":22.70993,"low":22.67783,"close":22.70084,"volume":217.74000549316406},{"timestamp":1742385420000,"open":22.70043,"high":22.70043,"low":22.6815,"close":22.68367,"volume":236.25},{"timestamp":1742385480000,"open":22.68387,"high":22.68902,"low":22.67836,"close":22.68845,"volume":225.36000061035156},{"timestamp":1742385540000,"open":22.68841,"high":22.69158,"low":22.68812,"close":22.68954,"volume":180.92999267578125},{"timestamp":1742385600000,"open":22.69006,"high":22.69094,"low":22.6841,"close":22.68455,"volume":156.47000122070312},{"timestamp":1742385660000,"open":22.68455,"high":22.68987,"low":22.68418,"close":22.68659,"volume":202.38999938964844},{"timestamp":1742385720000,"open":22.68612,"high":22.68696,"low":22.67872,"close":22.67907,"volume":135.36000061035156},{"timestamp":1742385780000,"open":22.67881,"high":22.68023,"low":22.67642,"close":22.68022,"volume":170.36000061035156},{"timestamp":1742385840000,"open":22.68023,"high":22.68202,"low":22.67899,"close":22.67924,"volume":123.33999633789062},{"timestamp":1742385900000,"open":22.67921,"high":22.68482,"low":22.67876,"close":22.68137,"volume":167.17999267578125},{"timestamp":1742385960000,"open":22.68134,"high":22.68567,"low":22.68134,"close":22.68558,"volume":95.04000091552734},{"timestamp":1742386020000,"open":22.68568,"high":22.69682,"low":22.68499,"close":22.69682,"volume":155.91000366210938},{"timestamp":1742386080000,"open":22.69675,"high":22.70217,"low":22.69646,"close":22.69985,"volume":52.81999969482422},{"timestamp":1742386140000,"open":22.6998,"high":22.70438,"low":22.69801,"close":22.70094,"volume":87.62000274658203},{"timestamp":1742386200000,"open":22.70089,"high":22.70579,"low":22.70089,"close":22.70309,"volume":111.12999725341797},{"timestamp":1742386260000,"open":22.70308,"high":22.70308,"low":22.69558,"close":22.69661,"volume":131.05999755859375},{"timestamp":1742386320000,"open":22.69687,"high":22.69729,"low":22.69452,"close":22.69535,"volume":82.13999938964844},{"timestamp":1742386380000,"open":22.69535,"high":22.69595,"low":22.69215,"close":22.69284,"volume":203.63999938964844},{"timestamp":1742386440000,"open":22.69272,"high":22.69572,"low":22.6906,"close":22.6906,"volume":75.44000244140625},{"timestamp":1742386500000,"open":22.69068,"high":22.69205,"low":22.68962,"close":22.69043,"volume":161.27999877929688},{"timestamp":1742386560000,"open":22.69062,"high":22.6907,"low":22.6882,"close":22.68871,"volume":117.13999938964844},{"timestamp":1742386620000,"open":22.68878,"high":22.69401,"low":22.68867,"close":22.69396,"volume":63.189998626708984},{"timestamp":1742386680000,"open":22.69417,"high":22.70097,"low":22.69417,"close":22.70071,"volume":137.61000061035156},{"timestamp":1742386740000,"open":22.70086,"high":22.70305,"low":22.6986,"close":22.7027,"volume":83.94000244140625},{"timestamp":1742386800000,"open":22.70355,"high":22.71282,"low":22.70338,"close":22.71282,"volume":151.74000549316406},{"timestamp":1742386860000,"open":22.71282,"high":22.71394,"low":22.71212,"close":22.71277,"volume":116.2699966430664},{"timestamp":1742386920000,"open":22.71275,"high":22.71581,"low":22.71003,"close":22.71003,"volume":82.30999755859375},{"timestamp":1742386980000,"open":22.71002,"high":22.71102,"low":22.70881,"close":22.70907,"volume":97.20999908447266},{"timestamp":1742387040000,"open":22.70906,"high":22.7192,"low":22.70904,"close":22.71706,"volume":90.23999786376953},{"timestamp":1742387100000,"open":22.71681,"high":22.71707,"low":22.70916,"close":22.71046,"volume":90.5999984741211},{"timestamp":1742387160000,"open":22.71047,"high":22.71047,"low":22.69729,"close":22.69869,"volume":226.58999633789062},{"timestamp":1742387220000,"open":22.69839,"high":22.69956,"low":22.69291,"close":22.69329,"volume":194.39999389648438},{"timestamp":1742387280000,"open":22.69314,"high":22.69704,"low":22.69264,"close":22.6966,"volume":126.33999633789062},{"timestamp":1742387340000,"open":22.69664,"high":22.69828,"low":22.69266,"close":22.69431,"volume":135.69000244140625},{"timestamp":1742387400000,"open":22.69456,"high":22.69539,"low":22.68874,"close":22.69145,"volume":174.3300018310547},{"timestamp":1742387460000,"open":22.69174,"high":22.69705,"low":22.69174,"close":22.69572,"volume":109.06999969482422},{"timestamp":1742387520000,"open":22.69573,"high":22.70201,"low":22.69523,"close":22.69619,"volume":126.95999908447266},{"timestamp":1742387580000,"open":22.69604,"high":22.69749,"low":22.69296,"close":22.69528,"volume":91.75},{"timestamp":1742387640000,"open":22.69529,"high":22.69787,"low":22.69502,"close":22.69787,"volume":92.38999938964844},{"timestamp":1742387700000,"open":22.69688,"high":22.70013,"low":22.69688,"close":22.69965,"volume":98.55999755859375},{"timestamp":1742387760000,"open":22.69959,"high":22.70152,"low":22.69828,"close":22.7006,"volume":112.4000015258789},{"timestamp":1742387820000,"open":22.70087,"high":22.70435,"low":22.70009,"close":22.70185,"volume":154.47999572753906},{"timestamp":1742387880000,"open":22.7016,"high":22.70581,"low":22.70079,"close":22.70511,"volume":118.27999877929688},{"timestamp":1742387940000,"open":22.70434,"high":22.70703,"low":22.70329,"close":22.70676,"volume":104.97000122070312},{"timestamp":1742388000000,"open":22.70676,"high":22.71952,"low":22.7049,"close":22.71927,"volume":126.83999633789062},{"timestamp":1742388060000,"open":22.71875,"high":22.71901,"low":22.71142,"close":22.71324,"volume":72.9800033569336},{"timestamp":1742388120000,"open":22.7135,"high":22.71383,"low":22.70677,"close":22.70678,"volume":155.69000244140625},{"timestamp":1742388180000,"open":22.70678,"high":22.70678,"low":22.70089,"close":22.70124,"volume":164.75999450683594},{"timestamp":1742388240000,"open":22.70171,"high":22.70231,"low":22.69279,"close":22.69968,"volume":164.5800018310547},{"timestamp":1742388300000,"open":22.69967,"high":22.70756,"low":22.69469,"close":22.70475,"volume":176.63999938964844},{"timestamp":1742388360000,"open":22.70474,"high":22.70655,"low":22.70086,"close":22.70112,"volume":107.25},{"timestamp":1742388420000,"open":22.701,"high":22.70139,"low":22.69865,"close":22.69943,"volume":164.05999755859375},{"timestamp":1742388480000,"open":22.6989,"high":22.70072,"low":22.69788,"close":22.70021,"volume":134.60000610351562},{"timestamp":1742388540000,"open":22.7002,"high":22.70046,"low":22.68951,"close":22.69007,"volume":153.17999267578125},{"timestamp":1742388600000,"open":22.69016,"high":22.69508,"low":22.68893,"close":22.69337,"volume":173.64999389648438},{"timestamp":1742388660000,"open":22.69337,"high":22.69617,"low":22.69099,"close":22.69255,"volume":71.18000030517578},{"timestamp":1742388720000,"open":22.69205,"high":22.69462,"low":22.69205,"close":22.69333,"volume":65.80000305175781},{"timestamp":1742388780000,"open":22.69333,"high":22.69457,"low":22.68729,"close":22.68743,"volume":86.18000030517578},{"timestamp":1742388840000,"open":22.68743,"high":22.69064,"low":22.68556,"close":22.68771,"volume":173.25},{"timestamp":1742388900000,"open":22.68775,"high":22.6894,"low":22.68366,"close":22.68789,"volume":139.33999633789062},{"timestamp":1742388960000,"open":22.68819,"high":22.69156,"low":22.68679,"close":22.6871,"volume":179.4600067138672},{"timestamp":1742389020000,"open":22.68709,"high":22.68878,"low":22.68367,"close":22.68814,"volume":166.38999938964844},{"timestamp":1742389080000,"open":22.68789,"high":22.69551,"low":22.68597,"close":22.6924,"volume":106.19000244140625},{"timestamp":1742389140000,"open":22.69112,"high":22.69112,"low":22.68415,"close":22.68492,"volume":133.5399932861328},{"timestamp":1742389200000,"open":22.6842,"high":22.69024,"low":22.68345,"close":22.68441,"volume":123.68000030517578},{"timestamp":1742389260000,"open":22.68491,"high":22.68896,"low":22.68414,"close":22.68743,"volume":177.9499969482422},{"timestamp":1742389320000,"open":22.68761,"high":22.69053,"low":22.68408,"close":22.69005,"volume":149.5},{"timestamp":1742389380000,"open":22.68998,"high":22.69745,"low":22.68985,"close":22.69009,"volume":128.07000732421875},{"timestamp":1742389440000,"open":22.69009,"high":22.69034,"low":22.67876,"close":22.67876,"volume":144.8000030517578},{"timestamp":1742389500000,"open":22.67877,"high":22.6804,"low":22.67689,"close":22.67985,"volume":158.42999267578125},{"timestamp":1742389560000,"open":22.67981,"high":22.67981,"low":22.66967,"close":22.67147,"volume":201.07000732421875},{"timestamp":1742389620000,"open":22.67148,"high":22.67266,"low":22.66974,"close":22.67102,"volume":124.54000091552734},{"timestamp":1742389680000,"open":22.67104,"high":22.67104,"low":22.66522,"close":22.66522,"volume":127.91000366210938},{"timestamp":1742389740000,"open":22.66497,"high":22.66659,"low":22.66213,"close":22.66568,"volume":185.39999389648438},{"timestamp":1742389800000,"open":22.6656,"high":22.66811,"low":22.66316,"close":22.66811,"volume":216.60000610351562},{"timestamp":1742389860000,"open":22.66837,"high":22.67075,"low":22.66469,"close":22.66849,"volume":154.7899932861328},{"timestamp":1742389920000,"open":22.66849,"high":22.669,"low":22.66512,"close":22.66512,"volume":54.13999938964844},{"timestamp":1742389980000,"open":22.66539,"high":22.66591,"low":22.65991,"close":22.66018,"volume":43.790000915527344},{"timestamp":1742390040000,"open":22.66042,"high":22.66301,"low":22.65991,"close":22.66249,"volume":38.540000915527344},{"timestamp":1742390100000,"open":22.66226,"high":22.66784,"low":22.66223,"close":22.66681,"volume":127.7300033569336},{"timestamp":1742390160000,"open":22.66676,"high":22.67172,"low":22.66333,"close":22.6704,"volume":135.5399932861328},{"timestamp":1742390220000,"open":22.67075,"high":22.67302,"low":22.66787,"close":22.67026,"volume":134.64999389648438},{"timestamp":1742390280000,"open":22.67061,"high":22.67115,"low":22.66862,"close":22.66945,"volume":50.79999923706055},{"timestamp":1742390340000,"open":22.66919,"high":22.67658,"low":22.66919,"close":22.67575,"volume":65.79000091552734},{"timestamp":1742390400000,"open":22.67575,"high":22.6762,"low":22.66929,"close":22.67016,"volume":154.11000061035156},{"timestamp":1742390460000,"open":22.67088,"high":22.67387,"low":22.66756,"close":22.66936,"volume":167.97000122070312},{"timestamp":1742390520000,"open":22.66936,"high":22.67638,"low":22.6688,"close":22.67041,"volume":110.37000274658203},{"timestamp":1742390580000,"open":22.67064,"high":22.67319,"low":22.66745,"close":22.6701,"volume":156.77000427246094},{"timestamp":1742390640000,"open":22.67061,"high":22.67463,"low":22.66376,"close":22.66377,"volume":174.24000549316406},{"timestamp":1742390700000,"open":22.66372,"high":22.67398,"low":22.66372,"close":22.67398,"volume":148.16000366210938},{"timestamp":1742390760000,"open":22.67372,"high":22.68705,"low":22.67153,"close":22.68193,"volume":247.3300018310547},{"timestamp":1742390820000,"open":22.68247,"high":22.6871,"low":22.67826,"close":22.68377,"volume":171.11000061035156},{"timestamp":1742390880000,"open":22.68406,"high":22.68526,"low":22.68299,"close":22.68447,"volume":74.29000091552734},{"timestamp":1742390940000,"open":22.68423,"high":22.69222,"low":22.68252,"close":22.6897,"volume":135.4499969482422},{"timestamp":1742391000000,"open":22.68969,"high":22.69684,"low":22.68627,"close":22.68779,"volume":209.25},{"timestamp":1742391060000,"open":22.68808,"high":22.68894,"low":22.68264,"close":22.68886,"volume":163.92999267578125},{"timestamp":1742391120000,"open":22.68883,"high":22.69051,"low":22.68486,"close":22.69021,"volume":191.4600067138672},{"timestamp":1742391180000,"open":22.69024,"high":22.69366,"low":22.68835,"close":22.68983,"volume":200.8699951171875},{"timestamp":1742391240000,"open":22.68988,"high":22.69595,"low":22.6893,"close":22.69436,"volume":185.69000244140625},{"timestamp":1742391300000,"open":22.69449,"high":22.69939,"low":22.69346,"close":22.69557,"volume":171.00999450683594},{"timestamp":1742391360000,"open":22.69533,"high":22.69725,"low":22.68998,"close":22.68998,"volume":188.88999938964844},{"timestamp":1742391420000,"open":22.69003,"high":22.69158,"low":22.6883,"close":22.69013,"volume":143.9199981689453},{"timestamp":1742391480000,"open":22.6901,"high":22.69709,"low":22.68916,"close":22.69618,"volume":154.99000549316406},{"timestamp":1742391540000,"open":22.69577,"high":22.69847,"low":22.69279,"close":22.69847,"volume":175.72000122070312},{"timestamp":1742391600000,"open":22.69844,"high":22.70089,"low":22.69257,"close":22.69277,"volume":167.44000244140625},{"timestamp":1742391660000,"open":22.69281,"high":22.69708,"low":22.68734,"close":22.68824,"volume":143.55999755859375},{"timestamp":1742391720000,"open":22.68824,"high":22.68824,"low":22.67998,"close":22.6803,"volume":168.3300018310547},{"timestamp":1742391780000,"open":22.68038,"high":22.70838,"low":22.6789,"close":22.70406,"volume":177.9600067138672},{"timestamp":1742391840000,"open":22.70422,"high":22.7054,"low":22.69769,"close":22.69808,"volume":232.07000732421875},{"timestamp":1742391900000,"open":22.69805,"high":22.70994,"low":22.69797,"close":22.70994,"volume":172.4199981689453},{"timestamp":1742391960000,"open":22.71,"high":22.71206,"low":22.70244,"close":22.71002,"volume":195.69000244140625},{"timestamp":1742392020000,"open":22.71003,"high":22.71031,"low":22.7074,"close":22.70954,"volume":198.0399932861328},{"timestamp":1742392080000,"open":22.71023,"high":22.7159,"low":22.70854,"close":22.71332,"volume":210.10000610351562},{"timestamp":1742392140000,"open":22.71337,"high":22.71978,"low":22.71148,"close":22.71785,"volume":193.52999877929688},{"timestamp":1742392200000,"open":22.71764,"high":22.72427,"low":22.71764,"close":22.72403,"volume":184.00999450683594},{"timestamp":1742392260000,"open":22.72429,"high":22.72476,"low":22.71648,"close":22.71717,"volume":146.16000366210938},{"timestamp":1742392320000,"open":22.71717,"high":22.71717,"low":22.71143,"close":22.71143,"volume":168.4199981689453},{"timestamp":1742392380000,"open":22.71063,"high":22.71066,"low":22.70381,"close":22.70407,"volume":181.33999633789062},{"timestamp":1742392440000,"open":22.70407,"high":22.71227,"low":22.70365,"close":22.71063,"volume":203.24000549316406},{"timestamp":1742392500000,"open":22.71068,"high":22.71559,"low":22.70893,"close":22.7146,"volume":220.0800018310547},{"timestamp":1742392560000,"open":22.71435,"high":22.7179,"low":22.71373,"close":22.71441,"volume":82.25},{"timestamp":1742392620000,"open":22.71422,"high":22.71758,"low":22.70908,"close":22.71165,"volume":157.1699981689453},{"timestamp":1742392680000,"open":22.71165,"high":22.7119,"low":22.6978,"close":22.69962,"volume":256.739990234375},{"timestamp":1742392740000,"open":22.69963,"high":22.70268,"low":22.69582,"close":22.69959,"volume":254.8300018310547},{"timestamp":1742392800000,"open":22.69959,"high":22.69959,"low":22.68724,"close":22.68983,"volume":192.89999389648438},{"timestamp":1742392860000,"open":22.68958,"high":22.6931,"low":22.68678,"close":22.6931,"volume":181.30999755859375},{"timestamp":1742392920000,"open":22.69314,"high":22.69887,"low":22.69314,"close":22.69874,"volume":143.0800018310547},{"timestamp":1742392980000,"open":22.69874,"high":22.69875,"low":22.69627,"close":22.69834,"volume":112.4800033569336},{"timestamp":1742393040000,"open":22.69782,"high":22.6986,"low":22.68997,"close":22.69517,"volume":113.04000091552734},{"timestamp":1742393100000,"open":22.69543,"high":22.70264,"low":22.69543,"close":22.6962,"volume":87.18000030517578},{"timestamp":1742393160000,"open":22.69627,"high":22.70686,"low":22.69564,"close":22.70682,"volume":190},{"timestamp":1742393220000,"open":22.70682,"high":22.70744,"low":22.69973,"close":22.70025,"volume":209.97999572753906},{"timestamp":1742393280000,"open":22.70035,"high":22.7045,"low":22.70028,"close":22.70229,"volume":155.60000610351562},{"timestamp":1742393340000,"open":22.70203,"high":22.7052,"low":22.69807,"close":22.70095,"volume":114.23999786376953},{"timestamp":1742393400000,"open":22.70094,"high":22.70584,"low":22.69859,"close":22.69965,"volume":188.17999267578125},{"timestamp":1742393460000,"open":22.69867,"high":22.69869,"low":22.69415,"close":22.69423,"volume":130.6699981689453},{"timestamp":1742393520000,"open":22.69423,"high":22.70547,"low":22.69345,"close":22.70474,"volume":110.08000183105469},{"timestamp":1742393580000,"open":22.70468,"high":22.71265,"low":22.70413,"close":22.71101,"volume":138.86000061035156},{"timestamp":1742393640000,"open":22.711,"high":22.7206,"low":22.70849,"close":22.71885,"volume":168.36000061035156},{"timestamp":1742393700000,"open":22.71884,"high":22.73014,"low":22.71884,"close":22.73013,"volume":148.64999389648438},{"timestamp":1742393760000,"open":22.73017,"high":22.73428,"low":22.72519,"close":22.73331,"volume":190.0399932861328},{"timestamp":1742393820000,"open":22.73331,"high":22.74603,"low":22.73331,"close":22.74479,"volume":189.6699981689453},{"timestamp":1742393880000,"open":22.74493,"high":22.75402,"low":22.74407,"close":22.75215,"volume":225.89999389648438},{"timestamp":1742393940000,"open":22.75293,"high":22.75294,"low":22.73613,"close":22.73688,"volume":110.94000244140625},{"timestamp":1742394000000,"open":22.7369,"high":22.73696,"low":22.73079,"close":22.735,"volume":145.52999877929688},{"timestamp":1742394060000,"open":22.73539,"high":22.74132,"low":22.7239,"close":22.72748,"volume":191.8800048828125},{"timestamp":1742394120000,"open":22.72736,"high":22.73335,"low":22.72684,"close":22.72736,"volume":172.22000122070312},{"timestamp":1742394180000,"open":22.72706,"high":22.73266,"low":22.72653,"close":22.72763,"volume":157.36000061035156},{"timestamp":1742394240000,"open":22.72727,"high":22.72828,"low":22.71981,"close":22.72006,"volume":233.58999633789062},{"timestamp":1742394300000,"open":22.72019,"high":22.72044,"low":22.71034,"close":22.71359,"volume":177.47000122070312},{"timestamp":1742394360000,"open":22.71575,"high":22.71633,"low":22.71264,"close":22.71264,"volume":138.49000549316406},{"timestamp":1742394420000,"open":22.71264,"high":22.72467,"low":22.71161,"close":22.72206,"volume":180.13999938964844},{"timestamp":1742394480000,"open":22.722,"high":22.72532,"low":22.72054,"close":22.72395,"volume":166.72000122070312},{"timestamp":1742394540000,"open":22.72376,"high":22.73466,"low":22.72258,"close":22.73339,"volume":182.52000427246094},{"timestamp":1742394600000,"open":22.73334,"high":22.73893,"low":22.73276,"close":22.73625,"volume":228.67999267578125},{"timestamp":1742394660000,"open":22.73611,"high":22.7375,"low":22.73153,"close":22.73196,"volume":171.1199951171875},{"timestamp":1742394720000,"open":22.73144,"high":22.73301,"low":22.73025,"close":22.73165,"volume":69.73999786376953},{"timestamp":1742394780000,"open":22.73165,"high":22.73264,"low":22.7302,"close":22.7302,"volume":101.5199966430664},{"timestamp":1742394840000,"open":22.73021,"high":22.73227,"low":22.72906,"close":22.73062,"volume":79.9800033569336},{"timestamp":1742394900000,"open":22.73057,"high":22.73276,"low":22.72685,"close":22.72888,"volume":116.93000030517578},{"timestamp":1742394960000,"open":22.72889,"high":22.72889,"low":22.72194,"close":22.722,"volume":160.75999450683594},{"timestamp":1742395020000,"open":22.72193,"high":22.72219,"low":22.71667,"close":22.71668,"volume":137.22000122070312},{"timestamp":1742395080000,"open":22.71668,"high":22.71861,"low":22.71231,"close":22.71549,"volume":192.30999755859375},{"timestamp":1742395140000,"open":22.71556,"high":22.71786,"low":22.70712,"close":22.70976,"volume":163.57000732421875},{"timestamp":1742395200000,"open":22.70987,"high":22.71226,"low":22.70799,"close":22.70882,"volume":116.58999633789062},{"timestamp":1742395260000,"open":22.70914,"high":22.70967,"low":22.70522,"close":22.70658,"volume":132.2899932861328},{"timestamp":1742395320000,"open":22.70636,"high":22.70934,"low":22.70497,"close":22.70612,"volume":160.88999938964844},{"timestamp":1742395380000,"open":22.70586,"high":22.70878,"low":22.70165,"close":22.70826,"volume":108.94999694824219},{"timestamp":1742395440000,"open":22.70877,"high":22.71922,"low":22.70877,"close":22.71878,"volume":204.30999755859375},{"timestamp":1742395500000,"open":22.71867,"high":22.72285,"low":22.71766,"close":22.72134,"volume":148.47999572753906},{"timestamp":1742395560000,"open":22.72122,"high":22.72123,"low":22.71233,"close":22.71395,"volume":168.5500030517578},{"timestamp":1742395620000,"open":22.71379,"high":22.71394,"low":22.70876,"close":22.71365,"volume":182.60000610351562},{"timestamp":1742395680000,"open":22.71364,"high":22.71694,"low":22.71201,"close":22.71627,"volume":239.3000030517578},{"timestamp":1742395740000,"open":22.71621,"high":22.71871,"low":22.71424,"close":22.7175,"volume":54.369998931884766},{"timestamp":1742395800000,"open":22.71966,"high":22.71966,"low":22.71455,"close":22.71544,"volume":132.77999877929688},{"timestamp":1742395860000,"open":22.71543,"high":22.71594,"low":22.71331,"close":22.71355,"volume":180.13999938964844},{"timestamp":1742395920000,"open":22.71346,"high":22.71636,"low":22.71131,"close":22.71131,"volume":214.75999450683594},{"timestamp":1742395980000,"open":22.71183,"high":22.71432,"low":22.70701,"close":22.70766,"volume":169.75999450683594},{"timestamp":1742396040000,"open":22.70732,"high":22.71502,"low":22.70446,"close":22.71441,"volume":271.4100036621094},{"timestamp":1742396100000,"open":22.71441,"high":22.71863,"low":22.7126,"close":22.71794,"volume":235.6300048828125},{"timestamp":1742396160000,"open":22.71795,"high":22.71968,"low":22.71307,"close":22.71412,"volume":255.86000061035156},{"timestamp":1742396220000,"open":22.71411,"high":22.71905,"low":22.71337,"close":22.71896,"volume":287.6700134277344},{"timestamp":1742396280000,"open":22.71906,"high":22.71906,"low":22.71587,"close":22.71675,"volume":320.57000732421875},{"timestamp":1742396340000,"open":22.7167,"high":22.71995,"low":22.71471,"close":22.71566,"volume":247.3699951171875},{"timestamp":1742396400000,"open":22.71563,"high":22.71841,"low":22.71497,"close":22.71572,"volume":233.19000244140625},{"timestamp":1742396460000,"open":22.71584,"high":22.71647,"low":22.70819,"close":22.70885,"volume":217.3300018310547},{"timestamp":1742396520000,"open":22.70901,"high":22.70901,"low":22.70154,"close":22.70737,"volume":282.2200012207031},{"timestamp":1742396580000,"open":22.7073,"high":22.70919,"low":22.70527,"close":22.70896,"volume":150.19000244140625},{"timestamp":1742396640000,"open":22.70922,"high":22.70954,"low":22.70454,"close":22.7062,"volume":125.9800033569336},{"timestamp":1742396700000,"open":22.70673,"high":22.70861,"low":22.70438,"close":22.7054,"volume":128.22000122070312},{"timestamp":1742396760000,"open":22.7054,"high":22.70545,"low":22.69537,"close":22.69548,"volume":152.1999969482422},{"timestamp":1742396820000,"open":22.69539,"high":22.69565,"low":22.69075,"close":22.69151,"volume":94.7300033569336},{"timestamp":1742396880000,"open":22.69161,"high":22.69288,"low":22.68871,"close":22.69228,"volume":173.91000366210938},{"timestamp":1742396940000,"open":22.69218,"high":22.69283,"low":22.68637,"close":22.68855,"volume":160.27000427246094},{"timestamp":1742397000000,"open":22.68831,"high":22.69487,"low":22.68658,"close":22.69486,"volume":175.97000122070312},{"timestamp":1742397060000,"open":22.69462,"high":22.69465,"low":22.68826,"close":22.6907,"volume":163.69000244140625},{"timestamp":1742397120000,"open":22.69098,"high":22.69834,"low":22.68878,"close":22.69784,"volume":130.25999450683594},{"timestamp":1742397180000,"open":22.69782,"high":22.70073,"low":22.6955,"close":22.70054,"volume":142.4600067138672},{"timestamp":1742397240000,"open":22.7004,"high":22.71025,"low":22.7004,"close":22.70811,"volume":216.6199951171875},{"timestamp":1742397300000,"open":22.70811,"high":22.7101,"low":22.70647,"close":22.7101,"volume":64.86000061035156},{"timestamp":1742397360000,"open":22.71015,"high":22.71498,"low":22.70933,"close":22.71491,"volume":109.80000305175781},{"timestamp":1742397420000,"open":22.71491,"high":22.72002,"low":22.71375,"close":22.71908,"volume":149.75999450683594},{"timestamp":1742397480000,"open":22.72153,"high":22.74236,"low":22.72153,"close":22.74152,"volume":233.5},{"timestamp":1742397540000,"open":22.74152,"high":22.74863,"low":22.73686,"close":22.73735,"volume":130.47999572753906},{"timestamp":1742397600000,"open":22.73738,"high":22.74052,"low":22.73537,"close":22.73941,"volume":155.5800018310547},{"timestamp":1742397660000,"open":22.73935,"high":22.74345,"low":22.73783,"close":22.73882,"volume":171.10000610351562},{"timestamp":1742397720000,"open":22.73894,"high":22.74569,"low":22.73858,"close":22.7439,"volume":135.36000061035156},{"timestamp":1742397780000,"open":22.74401,"high":22.74871,"low":22.74384,"close":22.74712,"volume":161.67999267578125},{"timestamp":1742397840000,"open":22.74693,"high":22.74719,"low":22.7383,"close":22.73928,"volume":191.32000732421875},{"timestamp":1742397900000,"open":22.7398,"high":22.7398,"low":22.73171,"close":22.73623,"volume":98.5},{"timestamp":1742397960000,"open":22.73576,"high":22.73821,"low":22.72995,"close":22.73371,"volume":224.50999450683594},{"timestamp":1742398020000,"open":22.73358,"high":22.74364,"low":22.73347,"close":22.74208,"volume":159.89999389648438},{"timestamp":1742398080000,"open":22.74232,"high":22.74806,"low":22.73605,"close":22.74537,"volume":202.89999389648438},{"timestamp":1742398140000,"open":22.74536,"high":22.74755,"low":22.7433,"close":22.74551,"volume":201.22000122070312},{"timestamp":1742398200000,"open":22.74577,"high":22.75247,"low":22.7426,"close":22.75213,"volume":202.4499969482422},{"timestamp":1742398260000,"open":22.75264,"high":22.75305,"low":22.74712,"close":22.74831,"volume":160.88999938964844},{"timestamp":1742398320000,"open":22.74807,"high":22.74826,"low":22.74343,"close":22.74451,"volume":135.52000427246094},{"timestamp":1742398380000,"open":22.74435,"high":22.7479,"low":22.73946,"close":22.73984,"volume":205.89999389648438},{"timestamp":1742398440000,"open":22.73984,"high":22.75663,"low":22.73782,"close":22.75499,"volume":189.72000122070312},{"timestamp":1742398500000,"open":22.75522,"high":22.75522,"low":22.74989,"close":22.75036,"volume":169.16000366210938},{"timestamp":1742398560000,"open":22.75075,"high":22.75777,"low":22.74895,"close":22.75777,"volume":129.3000030517578},{"timestamp":1742398620000,"open":22.75725,"high":22.76642,"low":22.75438,"close":22.76468,"volume":139.82000732421875},{"timestamp":1742398680000,"open":22.7647,"high":22.76994,"low":22.7647,"close":22.76886,"volume":197.1999969482422},{"timestamp":1742398740000,"open":22.76889,"high":22.79218,"low":22.76757,"close":22.79119,"volume":225.44000244140625},{"timestamp":1742398800000,"open":22.79117,"high":22.79588,"low":22.78003,"close":22.7955,"volume":227.72999572753906},{"timestamp":1742398860000,"open":22.79538,"high":22.80455,"low":22.78946,"close":22.80455,"volume":218.6699981689453},{"timestamp":1742398920000,"open":22.80462,"high":22.80597,"low":22.79174,"close":22.79175,"volume":237.42999267578125},{"timestamp":1742398980000,"open":22.79175,"high":22.79201,"low":22.78371,"close":22.78397,"volume":132.97999572753906},{"timestamp":1742399040000,"open":22.78388,"high":22.78984,"low":22.78388,"close":22.78415,"volume":66.66000366210938},{"timestamp":1742399100000,"open":22.78414,"high":22.79066,"low":22.77941,"close":22.78897,"volume":178.6999969482422},{"timestamp":1742399160000,"open":22.78871,"high":22.7901,"low":22.78259,"close":22.78418,"volume":210.3000030517578},{"timestamp":1742399220000,"open":22.78418,"high":22.78749,"low":22.78178,"close":22.78749,"volume":165},{"timestamp":1742399280000,"open":22.78744,"high":22.78744,"low":22.78044,"close":22.78366,"volume":242.44000244140625},{"timestamp":1742399340000,"open":22.7858,"high":22.7939,"low":22.78559,"close":22.79331,"volume":210.30999755859375},{"timestamp":1742399400000,"open":22.79329,"high":22.79405,"low":22.78842,"close":22.79405,"volume":150.47000122070312},{"timestamp":1742399460000,"open":22.79406,"high":22.79794,"low":22.7938,"close":22.79647,"volume":91.43000030517578},{"timestamp":1742399520000,"open":22.79639,"high":22.80543,"low":22.79599,"close":22.80395,"volume":146.77999877929688},{"timestamp":1742399580000,"open":22.80421,"high":22.80518,"low":22.78797,"close":22.78985,"volume":178.77999877929688},{"timestamp":1742399640000,"open":22.78983,"high":22.79542,"low":22.78868,"close":22.79338,"volume":143.55999755859375},{"timestamp":1742399700000,"open":22.79338,"high":22.7961,"low":22.79193,"close":22.79205,"volume":112.0999984741211},{"timestamp":1742399760000,"open":22.79207,"high":22.79207,"low":22.78601,"close":22.78601,"volume":172.3300018310547},{"timestamp":1742399820000,"open":22.78608,"high":22.78738,"low":22.78355,"close":22.78501,"volume":111.12999725341797},{"timestamp":1742399880000,"open":22.78502,"high":22.79926,"low":22.78501,"close":22.79668,"volume":172.8000030517578},{"timestamp":1742399940000,"open":22.7968,"high":22.7968,"low":22.79425,"close":22.79553,"volume":205.86000061035156},{"timestamp":1742400000000,"open":22.79631,"high":22.7989,"low":22.79332,"close":22.79519,"volume":130.1699981689453},{"timestamp":1742400060000,"open":22.79545,"high":22.79693,"low":22.79062,"close":22.79159,"volume":88.66000366210938},{"timestamp":1742400120000,"open":22.79185,"high":22.79686,"low":22.79057,"close":22.79668,"volume":144.08999633789062},{"timestamp":1742400180000,"open":22.79667,"high":22.80141,"low":22.79629,"close":22.80075,"volume":106.37999725341797},{"timestamp":1742400240000,"open":22.80079,"high":22.80535,"low":22.79991,"close":22.80417,"volume":150.3800048828125},{"timestamp":1742400300000,"open":22.80419,"high":22.8069,"low":22.80333,"close":22.80348,"volume":172.47999572753906},{"timestamp":1742400360000,"open":22.8035,"high":22.80847,"low":22.80248,"close":22.80686,"volume":194.42999267578125},{"timestamp":1742400420000,"open":22.80686,"high":22.81027,"low":22.80407,"close":22.80839,"volume":161.86000061035156},{"timestamp":1742400480000,"open":22.8084,"high":22.81129,"low":22.80683,"close":22.80924,"volume":122.16999816894531},{"timestamp":1742400540000,"open":22.80951,"high":22.81244,"low":22.80814,"close":22.81055,"volume":114.69999694824219},{"timestamp":1742400600000,"open":22.81118,"high":22.8265,"low":22.81055,"close":22.82546,"volume":215.80999755859375},{"timestamp":1742400660000,"open":22.82546,"high":22.82668,"low":22.81714,"close":22.81915,"volume":189.61000061035156},{"timestamp":1742400720000,"open":22.81915,"high":22.81915,"low":22.8145,"close":22.81839,"volume":183.72999572753906},{"timestamp":1742400780000,"open":22.81788,"high":22.81976,"low":22.81788,"close":22.81943,"volume":164.6999969482422},{"timestamp":1742400840000,"open":22.81946,"high":22.82464,"low":22.81406,"close":22.82437,"volume":209.3699951171875},{"timestamp":1742400900000,"open":22.8252,"high":22.83423,"low":22.82318,"close":22.83266,"volume":213.9499969482422},{"timestamp":1742400960000,"open":22.83267,"high":22.83434,"low":22.82596,"close":22.83069,"volume":253.1699981689453},{"timestamp":1742401020000,"open":22.8307,"high":22.83299,"low":22.82794,"close":22.82794,"volume":197.11000061035156},{"timestamp":1742401080000,"open":22.82794,"high":22.82794,"low":22.82292,"close":22.82292,"volume":91.4800033569336},{"timestamp":1742401140000,"open":22.82232,"high":22.82551,"low":22.82232,"close":22.82499,"volume":138.07000732421875},{"timestamp":1742401200000,"open":22.8255,"high":22.8283,"low":22.82498,"close":22.82498,"volume":109.88999938964844},{"timestamp":1742401260000,"open":22.82499,"high":22.82876,"low":22.82476,"close":22.82874,"volume":80.56999969482422},{"timestamp":1742401320000,"open":22.82875,"high":22.82875,"low":22.81773,"close":22.81774,"volume":80.27999877929688},{"timestamp":1742401380000,"open":22.81773,"high":22.82106,"low":22.81613,"close":22.81691,"volume":108.56999969482422},{"timestamp":1742401440000,"open":22.8169,"high":22.81742,"low":22.80572,"close":22.80572,"volume":227.9600067138672},{"timestamp":1742401500000,"open":22.80573,"high":22.80735,"low":22.79851,"close":22.79881,"volume":224.22000122070312},{"timestamp":1742401560000,"open":22.79922,"high":22.79973,"low":22.79505,"close":22.79633,"volume":204.5},{"timestamp":1742401620000,"open":22.79651,"high":22.79949,"low":22.79548,"close":22.7985,"volume":214.97000122070312},{"timestamp":1742401680000,"open":22.79804,"high":22.80232,"low":22.79747,"close":22.80001,"volume":220.6699981689453},{"timestamp":1742401740000,"open":22.79975,"high":22.80132,"low":22.7929,"close":22.79373,"volume":144.6199951171875},{"timestamp":1742401800000,"open":22.79374,"high":22.79533,"low":22.78845,"close":22.78963,"volume":156.77000427246094},{"timestamp":1742401860000,"open":22.78975,"high":22.79393,"low":22.78827,"close":22.78832,"volume":223.69000244140625},{"timestamp":1742401920000,"open":22.78781,"high":22.79266,"low":22.78215,"close":22.78449,"volume":216.60000610351562},{"timestamp":1742401980000,"open":22.78451,"high":22.79816,"low":22.78448,"close":22.78819,"volume":189.1300048828125},{"timestamp":1742402040000,"open":22.78785,"high":22.78785,"low":22.78116,"close":22.7843,"volume":199.25},{"timestamp":1742402100000,"open":22.78429,"high":22.79546,"low":22.78429,"close":22.79167,"volume":231.58999633789062},{"timestamp":1742402160000,"open":22.79167,"high":22.79769,"low":22.79167,"close":22.79535,"volume":122.77999877929688},{"timestamp":1742402220000,"open":22.79487,"high":22.79561,"low":22.79305,"close":22.79509,"volume":167.91000366210938},{"timestamp":1742402280000,"open":22.79509,"high":22.79753,"low":22.7948,"close":22.79753,"volume":22.65999984741211},{"timestamp":1742402340000,"open":22.79726,"high":22.7983,"low":22.79381,"close":22.79443,"volume":133.97000122070312},{"timestamp":1742402400000,"open":22.79445,"high":22.79616,"low":22.7879,"close":22.7879,"volume":162.16000366210938},{"timestamp":1742402460000,"open":22.78773,"high":22.78841,"low":22.78266,"close":22.78407,"volume":158.89999389648438},{"timestamp":1742402520000,"open":22.7841,"high":22.78563,"low":22.78196,"close":22.78302,"volume":122.68000030517578},{"timestamp":1742402580000,"open":22.78299,"high":22.78444,"low":22.78093,"close":22.78117,"volume":94.75},{"timestamp":1742402640000,"open":22.78108,"high":22.78405,"low":22.7769,"close":22.78294,"volume":132.9499969482422},{"timestamp":1742402700000,"open":22.78292,"high":22.78776,"low":22.78231,"close":22.78396,"volume":167.32000732421875},{"timestamp":1742402760000,"open":22.78394,"high":22.78761,"low":22.78299,"close":22.78474,"volume":97.30000305175781},{"timestamp":1742402820000,"open":22.78493,"high":22.78521,"low":22.78353,"close":22.78389,"volume":191.9499969482422},{"timestamp":1742402880000,"open":22.78386,"high":22.78517,"low":22.78083,"close":22.78298,"volume":168.6699981689453},{"timestamp":1742402940000,"open":22.78292,"high":22.78606,"low":22.78292,"close":22.78372,"volume":162.92999267578125},{"timestamp":1742403000000,"open":22.78371,"high":22.79076,"low":22.78322,"close":22.78862,"volume":227},{"timestamp":1742403060000,"open":22.78868,"high":22.78868,"low":22.78012,"close":22.78012,"volume":147.0800018310547},{"timestamp":1742403120000,"open":22.78048,"high":22.78125,"low":22.77735,"close":22.77784,"volume":181.22000122070312},{"timestamp":1742403180000,"open":22.77788,"high":22.7803,"low":22.77764,"close":22.7785,"volume":159.1699981689453},{"timestamp":1742403240000,"open":22.77877,"high":22.78046,"low":22.77742,"close":22.77742,"volume":130.66000366210938},{"timestamp":1742403300000,"open":22.77741,"high":22.77789,"low":22.77448,"close":22.77456,"volume":153.47999572753906},{"timestamp":1742403360000,"open":22.77453,"high":22.77492,"low":22.7697,"close":22.77224,"volume":178.42999267578125},{"timestamp":1742403420000,"open":22.77276,"high":22.7783,"low":22.76892,"close":22.77732,"volume":217.47999572753906},{"timestamp":1742403480000,"open":22.77886,"high":22.78158,"low":22.77754,"close":22.781,"volume":182.36000061035156},{"timestamp":1742403540000,"open":22.78102,"high":22.78382,"low":22.77972,"close":22.78298,"volume":211.47000122070312},{"timestamp":1742403600000,"open":22.78302,"high":22.78302,"low":22.77908,"close":22.77944,"volume":163.9499969482422},{"timestamp":1742403660000,"open":22.7799,"high":22.78446,"low":22.77933,"close":22.7828,"volume":203.6199951171875},{"timestamp":1742403720000,"open":22.78278,"high":22.78402,"low":22.78187,"close":22.78402,"volume":167.27999877929688},{"timestamp":1742403780000,"open":22.78402,"high":22.78404,"low":22.77948,"close":22.78171,"volume":63.75},{"timestamp":1742403840000,"open":22.7816,"high":22.7839,"low":22.77146,"close":22.7721,"volume":93.54000091552734},{"timestamp":1742403900000,"open":22.77245,"high":22.77302,"low":22.76999,"close":22.77211,"volume":133.42999267578125},{"timestamp":1742403960000,"open":22.77214,"high":22.7773,"low":22.77214,"close":22.77533,"volume":148.39999389648438},{"timestamp":1742404020000,"open":22.77531,"high":22.78021,"low":22.77486,"close":22.77611,"volume":188.02999877929688},{"timestamp":1742404080000,"open":22.77618,"high":22.7843,"low":22.77618,"close":22.7832,"volume":171.97999572753906},{"timestamp":1742404140000,"open":22.78324,"high":22.79192,"low":22.78324,"close":22.78767,"volume":150.07000732421875},{"timestamp":1742404200000,"open":22.78767,"high":22.78824,"low":22.78135,"close":22.78161,"volume":178.30999755859375},{"timestamp":1742404260000,"open":22.7816,"high":22.78522,"low":22.78087,"close":22.78478,"volume":198.11000061035156},{"timestamp":1742404320000,"open":22.78486,"high":22.78687,"low":22.78373,"close":22.78611,"volume":173.89999389648438},{"timestamp":1742404380000,"open":22.78612,"high":22.78805,"low":22.78444,"close":22.78797,"volume":154.75999450683594},{"timestamp":1742404440000,"open":22.78794,"high":22.78916,"low":22.78257,"close":22.78273,"volume":165.69000244140625},{"timestamp":1742404500000,"open":22.78272,"high":22.7829,"low":22.77945,"close":22.77964,"volume":194.77000427246094},{"timestamp":1742404560000,"open":22.77966,"high":22.77991,"low":22.77519,"close":22.77522,"volume":259.5199890136719},{"timestamp":1742404620000,"open":22.77519,"high":22.78176,"low":22.77353,"close":22.77355,"volume":202.91000366210938},{"timestamp":1742404680000,"open":22.77353,"high":22.77928,"low":22.7719,"close":22.7789,"volume":183.33999633789062},{"timestamp":1742404740000,"open":22.77869,"high":22.77889,"low":22.77526,"close":22.77603,"volume":154.1300048828125},{"timestamp":1742404800000,"open":22.77724,"high":22.78095,"low":22.77708,"close":22.77894,"volume":155.4199981689453},{"timestamp":1742404860000,"open":22.77893,"high":22.78118,"low":22.77833,"close":22.77925,"volume":157.8800048828125},{"timestamp":1742404920000,"open":22.77975,"high":22.78058,"low":22.77822,"close":22.77998,"volume":157.58999633789062},{"timestamp":1742404980000,"open":22.78001,"high":22.78969,"low":22.77933,"close":22.78964,"volume":212.8800048828125},{"timestamp":1742405040000,"open":22.78959,"high":22.79206,"low":22.7835,"close":22.78368,"volume":71},{"timestamp":1742405100000,"open":22.78351,"high":22.78434,"low":22.78101,"close":22.78151,"volume":176.83999633789062},{"timestamp":1742405160000,"open":22.78147,"high":22.7866,"low":22.78142,"close":22.78312,"volume":183.47999572753906},{"timestamp":1742405220000,"open":22.78312,"high":22.78312,"low":22.78132,"close":22.78139,"volume":107.58999633789062},{"timestamp":1742405280000,"open":22.78138,"high":22.78359,"low":22.78055,"close":22.78134,"volume":89.48999786376953},{"timestamp":1742405340000,"open":22.78134,"high":22.78824,"low":22.78077,"close":22.7855,"volume":174.77000427246094},{"timestamp":1742405400000,"open":22.78549,"high":22.7857,"low":22.78223,"close":22.78461,"volume":121.52999877929688},{"timestamp":1742405460000,"open":22.78487,"high":22.78602,"low":22.78201,"close":22.78335,"volume":99.83999633789062},{"timestamp":1742405520000,"open":22.78339,"high":22.78441,"low":22.77597,"close":22.77635,"volume":185.41000366210938},{"timestamp":1742405580000,"open":22.7763,"high":22.78164,"low":22.77495,"close":22.78142,"volume":164.32000732421875},{"timestamp":1742405640000,"open":22.78142,"high":22.78162,"low":22.77662,"close":22.7774,"volume":197.74000549316406},{"timestamp":1742405700000,"open":22.77801,"high":22.7786,"low":22.77653,"close":22.77732,"volume":112.33000183105469},{"timestamp":1742405760000,"open":22.7773,"high":22.77768,"low":22.77209,"close":22.77221,"volume":91.31999969482422},{"timestamp":1742405820000,"open":22.77222,"high":22.77412,"low":22.7709,"close":22.77412,"volume":119.27999877929688},{"timestamp":1742405880000,"open":22.77413,"high":22.77799,"low":22.77413,"close":22.77657,"volume":126.19999694824219},{"timestamp":1742405940000,"open":22.77659,"high":22.7855,"low":22.77653,"close":22.78335,"volume":60.52000045776367},{"timestamp":1742406000000,"open":22.78323,"high":22.78363,"low":22.78082,"close":22.78164,"volume":114.86000061035156},{"timestamp":1742406060000,"open":22.78188,"high":22.78211,"low":22.77613,"close":22.77637,"volume":137.22000122070312},{"timestamp":1742406120000,"open":22.77588,"high":22.78436,"low":22.77588,"close":22.78351,"volume":153.83999633789062},{"timestamp":1742406180000,"open":22.78354,"high":22.7856,"low":22.78354,"close":22.78484,"volume":140.05999755859375},{"timestamp":1742406240000,"open":22.7848,"high":22.78763,"low":22.78361,"close":22.7874,"volume":148.52000427246094},{"timestamp":1742406300000,"open":22.78739,"high":22.78956,"low":22.7833,"close":22.78662,"volume":180.89999389648438},{"timestamp":1742406360000,"open":22.78631,"high":22.79422,"low":22.78547,"close":22.79356,"volume":230.30999755859375},{"timestamp":1742406420000,"open":22.79356,"high":22.79489,"low":22.79178,"close":22.79178,"volume":160.57000732421875},{"timestamp":1742406480000,"open":22.79179,"high":22.79222,"low":22.78835,"close":22.78835,"volume":147.66000366210938},{"timestamp":1742406540000,"open":22.78837,"high":22.78839,"low":22.78471,"close":22.78566,"volume":138.3800048828125},{"timestamp":1742406600000,"open":22.78565,"high":22.78964,"low":22.78406,"close":22.78653,"volume":184.16000366210938},{"timestamp":1742406660000,"open":22.78648,"high":22.7884,"low":22.78446,"close":22.78464,"volume":204.1199951171875},{"timestamp":1742406720000,"open":22.78471,"high":22.79161,"low":22.78371,"close":22.78807,"volume":168.44000244140625},{"timestamp":1742406780000,"open":22.7878,"high":22.78911,"low":22.78619,"close":22.78633,"volume":140.3000030517578},{"timestamp":1742406840000,"open":22.7865,"high":22.78664,"low":22.7807,"close":22.78337,"volume":276.0199890136719},{"timestamp":1742406900000,"open":22.78311,"high":22.78659,"low":22.78212,"close":22.7861,"volume":212.83999633789062},{"timestamp":1742406960000,"open":22.78589,"high":22.78776,"low":22.78468,"close":22.78745,"volume":118.19999694824219},{"timestamp":1742407020000,"open":22.78744,"high":22.78753,"low":22.78625,"close":22.78693,"volume":151.33999633789062},{"timestamp":1742407080000,"open":22.78773,"high":22.79127,"low":22.7864,"close":22.79125,"volume":186.22000122070312},{"timestamp":1742407140000,"open":22.79123,"high":22.79246,"low":22.77696,"close":22.77995,"volume":217.9199981689453},{"timestamp":1742407200000,"open":22.77994,"high":22.78593,"low":22.75913,"close":22.76228,"volume":287.7099914550781},{"timestamp":1742407260000,"open":22.76232,"high":22.76925,"low":22.74672,"close":22.75421,"volume":252.8300018310547},{"timestamp":1742407320000,"open":22.7542,"high":22.7768,"low":22.75179,"close":22.77428,"volume":214.82000732421875},{"timestamp":1742407380000,"open":22.77429,"high":22.7803,"low":22.77161,"close":22.77929,"volume":187.72999572753906},{"timestamp":1742407440000,"open":22.77933,"high":22.78347,"low":22.77687,"close":22.78106,"volume":211.77999877929688},{"timestamp":1742407500000,"open":22.78122,"high":22.79374,"low":22.77989,"close":22.78546,"volume":250.72000122070312},{"timestamp":1742407560000,"open":22.78494,"high":22.79033,"low":22.78165,"close":22.78688,"volume":237.83999633789062},{"timestamp":1742407620000,"open":22.7869,"high":22.79226,"low":22.78186,"close":22.79013,"volume":225.8000030517578},{"timestamp":1742407680000,"open":22.78939,"high":22.80065,"low":22.7804,"close":22.80053,"volume":236.39999389648438},{"timestamp":1742407740000,"open":22.80027,"high":22.80363,"low":22.79037,"close":22.7923,"volume":261.1199951171875},{"timestamp":1742407800000,"open":22.79189,"high":22.79435,"low":22.78703,"close":22.79013,"volume":258.9599914550781},{"timestamp":1742407860000,"open":22.79015,"high":22.79874,"low":22.78855,"close":22.79783,"volume":263.6099853515625},{"timestamp":1742407920000,"open":22.79676,"high":22.8011,"low":22.79235,"close":22.7972,"volume":245.11000061035156},{"timestamp":1742407980000,"open":22.79746,"high":22.80898,"low":22.79491,"close":22.80348,"volume":250.4199981689453},{"timestamp":1742408040000,"open":22.80341,"high":22.80961,"low":22.7996,"close":22.80038,"volume":247.35000610351562},{"timestamp":1742408100000,"open":22.80051,"high":22.80051,"low":22.79155,"close":22.79436,"volume":260.82000732421875},{"timestamp":1742408160000,"open":22.79442,"high":22.7963,"low":22.7937,"close":22.79431,"volume":241.6699981689453},{"timestamp":1742408220000,"open":22.79373,"high":22.80095,"low":22.79303,"close":22.80093,"volume":245.47000122070312},{"timestamp":1742408280000,"open":22.80088,"high":22.8044,"low":22.79897,"close":22.80243,"volume":225.14999389648438},{"timestamp":1742408340000,"open":22.80223,"high":22.8074,"low":22.79683,"close":22.80192,"volume":243.86000061035156},{"timestamp":1742408400000,"open":22.80118,"high":22.8019,"low":22.79518,"close":22.79953,"volume":216.39999389648438},{"timestamp":1742408460000,"open":22.7995,"high":22.80546,"low":22.7985,"close":22.80242,"volume":188.19000244140625},{"timestamp":1742408520000,"open":22.80221,"high":22.81219,"low":22.80137,"close":22.81219,"volume":191.25999450683594},{"timestamp":1742408580000,"open":22.8132,"high":22.81962,"low":22.8132,"close":22.81925,"volume":226.3000030517578},{"timestamp":1742408640000,"open":22.81929,"high":22.82764,"low":22.81929,"close":22.82727,"volume":208.6999969482422},{"timestamp":1742408700000,"open":22.82727,"high":22.83148,"low":22.82653,"close":22.82709,"volume":222.44000244140625},{"timestamp":1742408760000,"open":22.82659,"high":22.83032,"low":22.81992,"close":22.82089,"volume":234.82000732421875},{"timestamp":1742408820000,"open":22.82075,"high":22.82725,"low":22.81005,"close":22.81258,"volume":256.0400085449219},{"timestamp":1742408880000,"open":22.81263,"high":22.81318,"low":22.80447,"close":22.80657,"volume":250.27000427246094},{"timestamp":1742408940000,"open":22.80688,"high":22.809,"low":22.80311,"close":22.80311,"volume":195.9499969482422},{"timestamp":1742409000000,"open":22.80199,"high":22.80588,"low":22.79923,"close":22.80529,"volume":239.8800048828125},{"timestamp":1742409060000,"open":22.80487,"high":22.80521,"low":22.79993,"close":22.802,"volume":234.82000732421875},{"timestamp":1742409120000,"open":22.80228,"high":22.80495,"low":22.80001,"close":22.80292,"volume":254.67999267578125},{"timestamp":1742409180000,"open":22.80273,"high":22.81279,"low":22.80273,"close":22.81279,"volume":257.3599853515625},{"timestamp":1742409240000,"open":22.81244,"high":22.82118,"low":22.81223,"close":22.82113,"volume":254.92999267578125},{"timestamp":1742409300000,"open":22.82099,"high":22.82657,"low":22.81974,"close":22.82657,"volume":192.8000030517578},{"timestamp":1742409360000,"open":22.82705,"high":22.83436,"low":22.82619,"close":22.83423,"volume":220.32000732421875},{"timestamp":1742409420000,"open":22.83423,"high":22.83427,"low":22.8265,"close":22.82699,"volume":237.5800018310547},{"timestamp":1742409480000,"open":22.82673,"high":22.83187,"low":22.82596,"close":22.82946,"volume":241.97999572753906},{"timestamp":1742409540000,"open":22.82959,"high":22.83494,"low":22.82577,"close":22.83459,"volume":229.0800018310547},{"timestamp":1742409600000,"open":22.83455,"high":22.841,"low":22.83399,"close":22.83911,"volume":242.0500030517578},{"timestamp":1742409660000,"open":22.83891,"high":22.84006,"low":22.83158,"close":22.83807,"volume":237.41000366210938},{"timestamp":1742409720000,"open":22.83919,"high":22.84192,"low":22.80909,"close":22.81144,"volume":244.39999389648438},{"timestamp":1742409780000,"open":22.81143,"high":22.81351,"low":22.80225,"close":22.81037,"volume":263.20001220703125},{"timestamp":1742409840000,"open":22.80985,"high":22.81643,"low":22.80573,"close":22.81522,"volume":249.80999755859375},{"timestamp":1742409900000,"open":22.81519,"high":22.82374,"low":22.81165,"close":22.81586,"volume":255.11000061035156},{"timestamp":1742409960000,"open":22.81508,"high":22.8184,"low":22.80251,"close":22.80337,"volume":245.4199981689453},{"timestamp":1742410020000,"open":22.80338,"high":22.81507,"low":22.80318,"close":22.8101,"volume":212.82000732421875},{"timestamp":1742410080000,"open":22.81008,"high":22.81014,"low":22.79725,"close":22.7997,"volume":234.55999755859375},{"timestamp":1742410140000,"open":22.79997,"high":22.80732,"low":22.79997,"close":22.80595,"volume":209.44000244140625},{"timestamp":1742410200000,"open":22.80543,"high":22.80792,"low":22.79473,"close":22.79574,"volume":226.24000549316406},{"timestamp":1742410260000,"open":22.79583,"high":22.80091,"low":22.79353,"close":22.79556,"volume":202.82000732421875},{"timestamp":1742410320000,"open":22.79396,"high":22.80015,"low":22.7916,"close":22.79493,"volume":196.5800018310547},{"timestamp":1742410380000,"open":22.79472,"high":22.79951,"low":22.79156,"close":22.79924,"volume":210.5800018310547},{"timestamp":1742410440000,"open":22.7992,"high":22.80046,"low":22.79093,"close":22.79287,"volume":206.08999633789062},{"timestamp":1742410500000,"open":22.79286,"high":22.79286,"low":22.78292,"close":22.78642,"volume":184.4499969482422},{"timestamp":1742410560000,"open":22.78647,"high":22.79821,"low":22.78647,"close":22.79757,"volume":197.77999877929688},{"timestamp":1742410620000,"open":22.79745,"high":22.80182,"low":22.79577,"close":22.80097,"volume":198.22000122070312},{"timestamp":1742410680000,"open":22.80057,"high":22.80571,"low":22.79579,"close":22.80052,"volume":183.6999969482422},{"timestamp":1742410740000,"open":22.80026,"high":22.8045,"low":22.79601,"close":22.79916,"volume":206.1300048828125},{"timestamp":1742410800000,"open":22.80129,"high":22.80133,"low":22.78666,"close":22.78666,"volume":239.8800048828125},{"timestamp":1742410860000,"open":22.78639,"high":22.7864,"low":22.77861,"close":22.77934,"volume":187.02000427246094},{"timestamp":1742410920000,"open":22.77935,"high":22.79187,"low":22.77876,"close":22.78953,"volume":199.5399932861328},{"timestamp":1742410980000,"open":22.78973,"high":22.79458,"low":22.78817,"close":22.7904,"volume":156.3300018310547},{"timestamp":1742411040000,"open":22.79041,"high":22.79435,"low":22.78811,"close":22.79213,"volume":161.3000030517578},{"timestamp":1742411100000,"open":22.7921,"high":22.79308,"low":22.7857,"close":22.78696,"volume":205.6999969482422},{"timestamp":1742411160000,"open":22.78697,"high":22.79143,"low":22.78626,"close":22.78899,"volume":218.27000427246094},{"timestamp":1742411220000,"open":22.78896,"high":22.79608,"low":22.78889,"close":22.79417,"volume":198.32000732421875},{"timestamp":1742411280000,"open":22.7942,"high":22.79544,"low":22.78297,"close":22.78662,"volume":259.7300109863281},{"timestamp":1742411340000,"open":22.78666,"high":22.79231,"low":22.78464,"close":22.78975,"volume":207.85000610351562},{"timestamp":1742411400000,"open":22.79054,"high":22.79117,"low":22.78359,"close":22.78538,"volume":222.27999877929688},{"timestamp":1742411460000,"open":22.7854,"high":22.7893,"low":22.77674,"close":22.78723,"volume":239.41000366210938},{"timestamp":1742411520000,"open":22.78698,"high":22.79622,"low":22.78618,"close":22.79391,"volume":190.47999572753906},{"timestamp":1742411580000,"open":22.7939,"high":22.79707,"low":22.78821,"close":22.79267,"volume":215.88999938964844},{"timestamp":1742411640000,"open":22.79272,"high":22.79301,"low":22.78374,"close":22.78397,"volume":212.6199951171875},{"timestamp":1742411700000,"open":22.7839,"high":22.79385,"low":22.78371,"close":22.79376,"volume":202.91000366210938},{"timestamp":1742411760000,"open":22.79362,"high":22.79362,"low":22.78712,"close":22.78795,"volume":216.80999755859375},{"timestamp":1742411820000,"open":22.78836,"high":22.79406,"low":22.78612,"close":22.7929,"volume":242.2899932861328},{"timestamp":1742411880000,"open":22.79273,"high":22.80095,"low":22.79142,"close":22.79958,"volume":233.3300018310547},{"timestamp":1742411940000,"open":22.79949,"high":22.79971,"low":22.79294,"close":22.79713,"volume":174.22000122070312},{"timestamp":1742412000000,"open":22.79716,"high":22.80652,"low":22.79703,"close":22.80591,"volume":218.25999450683594},{"timestamp":1742412060000,"open":22.80597,"high":22.80795,"low":22.80217,"close":22.80536,"volume":210.9199981689453},{"timestamp":1742412120000,"open":22.80531,"high":22.80921,"low":22.80415,"close":22.80816,"volume":205.00999450683594},{"timestamp":1742412180000,"open":22.8082,"high":22.80953,"low":22.79776,"close":22.79779,"volume":213.27000427246094},{"timestamp":1742412240000,"open":22.79781,"high":22.80311,"low":22.79585,"close":22.79801,"volume":234.3699951171875},{"timestamp":1742412300000,"open":22.79776,"high":22.80103,"low":22.79577,"close":22.79919,"volume":215.0399932861328},{"timestamp":1742412360000,"open":22.79942,"high":22.80134,"low":22.79769,"close":22.80036,"volume":217.22999572753906},{"timestamp":1742412420000,"open":22.80054,"high":22.80752,"low":22.80032,"close":22.80257,"volume":209.08999633789062},{"timestamp":1742412480000,"open":22.80238,"high":22.8086,"low":22.80039,"close":22.80834,"volume":244.39999389648438},{"timestamp":1742412540000,"open":22.8082,"high":22.81158,"low":22.80792,"close":22.81121,"volume":226.9199981689453},{"timestamp":1742412600000,"open":22.81107,"high":22.81223,"low":22.80904,"close":22.81045,"volume":197.1300048828125},{"timestamp":1742412660000,"open":22.81037,"high":22.81166,"low":22.80731,"close":22.80933,"volume":138.22000122070312},{"timestamp":1742412720000,"open":22.81033,"high":22.81189,"low":22.80991,"close":22.81102,"volume":81.66000366210938},{"timestamp":1742412780000,"open":22.81118,"high":22.81523,"low":22.80888,"close":22.81391,"volume":197.5500030517578},{"timestamp":1742412840000,"open":22.81454,"high":22.81807,"low":22.81389,"close":22.81557,"volume":217.07000732421875},{"timestamp":1742412900000,"open":22.81564,"high":22.81696,"low":22.81358,"close":22.81657,"volume":217.5},{"timestamp":1742412960000,"open":22.81647,"high":22.81671,"low":22.81014,"close":22.81338,"volume":228.50999450683594},{"timestamp":1742413020000,"open":22.81333,"high":22.81333,"low":22.79841,"close":22.80379,"volume":410.5199890136719},{"timestamp":1742413080000,"open":22.80381,"high":22.80405,"low":22.8003,"close":22.80043,"volume":292.57000732421875},{"timestamp":1742413140000,"open":22.80017,"high":22.81374,"low":22.79936,"close":22.81044,"volume":423.3399963378906},{"timestamp":1742413200000,"open":22.81045,"high":22.81242,"low":22.80806,"close":22.80832,"volume":353.04998779296875},{"timestamp":1742413260000,"open":22.80812,"high":22.81026,"low":22.80338,"close":22.80869,"volume":293.3399963378906},{"timestamp":1742413320000,"open":22.80817,"high":22.8123,"low":22.80602,"close":22.81012,"volume":274.7799987792969},{"timestamp":1742413380000,"open":22.81009,"high":22.81023,"low":22.80745,"close":22.80956,"volume":246.85000610351562},{"timestamp":1742413440000,"open":22.80956,"high":22.80992,"low":22.80418,"close":22.80805,"volume":334.17999267578125},{"timestamp":1742413500000,"open":22.80765,"high":22.81612,"low":22.80716,"close":22.81544,"volume":226.6999969482422},{"timestamp":1742413560000,"open":22.81544,"high":22.83421,"low":22.81497,"close":22.83298,"volume":196.5800018310547},{"timestamp":1742413620000,"open":22.83298,"high":22.83484,"low":22.83071,"close":22.8338,"volume":218.7899932861328},{"timestamp":1742413680000,"open":22.83374,"high":22.83692,"low":22.83251,"close":22.83261,"volume":174.25999450683594},{"timestamp":1742413740000,"open":22.83253,"high":22.83794,"low":22.83252,"close":22.8378,"volume":218.6999969482422},{"timestamp":1742413800000,"open":22.83798,"high":22.84339,"low":22.83707,"close":22.8388,"volume":207.72000122070312},{"timestamp":1742413860000,"open":22.83879,"high":22.83896,"low":22.83122,"close":22.83274,"volume":230.30999755859375},{"timestamp":1742413920000,"open":22.83272,"high":22.833,"low":22.82753,"close":22.8294,"volume":219.07000732421875},{"timestamp":1742413980000,"open":22.82941,"high":22.82941,"low":22.82511,"close":22.8255,"volume":196.66000366210938},{"timestamp":1742414040000,"open":22.82549,"high":22.82604,"low":22.82335,"close":22.82469,"volume":145.2899932861328},{"timestamp":1742414100000,"open":22.82467,"high":22.82663,"low":22.82065,"close":22.82452,"volume":241.07000732421875},{"timestamp":1742414160000,"open":22.8245,"high":22.83,"low":22.8245,"close":22.82873,"volume":118.2300033569336},{"timestamp":1742414220000,"open":22.8287,"high":22.8349,"low":22.8287,"close":22.83481,"volume":223.72999572753906},{"timestamp":1742414280000,"open":22.83487,"high":22.83922,"low":22.83414,"close":22.83768,"volume":198.5399932861328},{"timestamp":1742414340000,"open":22.83818,"high":22.83924,"low":22.83412,"close":22.83568,"volume":221.2100067138672},{"timestamp":1742414400000,"open":22.83597,"high":22.83747,"low":22.83216,"close":22.83711,"volume":137.3800048828125},{"timestamp":1742414460000,"open":22.83697,"high":22.84266,"low":22.83685,"close":22.84213,"volume":170.25999450683594},{"timestamp":1742414520000,"open":22.84212,"high":22.84494,"low":22.83807,"close":22.84305,"volume":168.36000061035156},{"timestamp":1742414580000,"open":22.84266,"high":22.84549,"low":22.84059,"close":22.84539,"volume":155.52999877929688},{"timestamp":1742414640000,"open":22.84616,"high":22.84885,"low":22.84543,"close":22.84843,"volume":95.62999725341797},{"timestamp":1742414700000,"open":22.85006,"high":22.86477,"low":22.84983,"close":22.86477,"volume":84.5999984741211},{"timestamp":1742414760000,"open":22.86478,"high":22.86736,"low":22.862,"close":22.86359,"volume":148.47999572753906},{"timestamp":1742414820000,"open":22.86358,"high":22.86667,"low":22.86085,"close":22.86492,"volume":155.05999755859375},{"timestamp":1742414880000,"open":22.86493,"high":22.86605,"low":22.85747,"close":22.85819,"volume":147.55999755859375},{"timestamp":1742414940000,"open":22.85793,"high":22.86072,"low":22.85792,"close":22.85959,"volume":238.9499969482422},{"timestamp":1742415000000,"open":22.85938,"high":22.86082,"low":22.85901,"close":22.85989,"volume":290.1099853515625},{"timestamp":1742415060000,"open":22.86051,"high":22.86423,"low":22.85988,"close":22.86414,"volume":344.19000244140625},{"timestamp":1742415120000,"open":22.86414,"high":22.86751,"low":22.861,"close":22.86695,"volume":365.2300109863281},{"timestamp":1742415180000,"open":22.86694,"high":22.86939,"low":22.86658,"close":22.86888,"volume":248.14999389648438},{"timestamp":1742415240000,"open":22.86881,"high":22.87089,"low":22.86705,"close":22.87084,"volume":111.61000061035156},{"timestamp":1742415300000,"open":22.87092,"high":22.87397,"low":22.87083,"close":22.87397,"volume":65.80000305175781},{"timestamp":1742415360000,"open":22.87398,"high":22.87612,"low":22.87364,"close":22.87589,"volume":60.15999984741211},{"timestamp":1742415420000,"open":22.87615,"high":22.87817,"low":22.87478,"close":22.8766,"volume":111.38999938964844},{"timestamp":1742415480000,"open":22.87665,"high":22.87696,"low":22.87392,"close":22.87459,"volume":91.2699966430664},{"timestamp":1742415540000,"open":22.87458,"high":22.87458,"low":22.8716,"close":22.87397,"volume":51.70000076293945},{"timestamp":1742415600000,"open":22.87289,"high":22.87289,"low":22.86812,"close":22.86923,"volume":100.58000183105469},{"timestamp":1742415660000,"open":22.86926,"high":22.86993,"low":22.86895,"close":22.8693,"volume":123.13999938964844},{"timestamp":1742415720000,"open":22.86933,"high":22.87649,"low":22.86913,"close":22.87495,"volume":104.61000061035156},{"timestamp":1742415780000,"open":22.87467,"high":22.87467,"low":22.87113,"close":22.87175,"volume":108.3499984741211},{"timestamp":1742415840000,"open":22.87178,"high":22.87221,"low":22.87139,"close":22.87165,"volume":142.6300048828125},{"timestamp":1742415900000,"open":22.87218,"high":22.87428,"low":22.86926,"close":22.86954,"volume":119.4800033569336},{"timestamp":1742415960000,"open":22.86952,"high":22.87443,"low":22.86951,"close":22.87436,"volume":112.27999877929688},{"timestamp":1742416020000,"open":22.87448,"high":22.87452,"low":22.86942,"close":22.86942,"volume":88.31999969482422},{"timestamp":1742416080000,"open":22.86947,"high":22.86951,"low":22.86835,"close":22.86948,"volume":89.30000305175781},{"timestamp":1742416140000,"open":22.8695,"high":22.87112,"low":22.86835,"close":22.86846,"volume":86.4800033569336},{"timestamp":1742416200000,"open":22.86857,"high":22.86877,"low":22.86743,"close":22.86769,"volume":54.52000045776367},{"timestamp":1742416260000,"open":22.8677,"high":22.86818,"low":22.86598,"close":22.86598,"volume":45.119998931884766},{"timestamp":1742416320000,"open":22.86596,"high":22.86597,"low":22.86385,"close":22.86419,"volume":43.47999954223633},{"timestamp":1742416380000,"open":22.86419,"high":22.86962,"low":22.86388,"close":22.86936,"volume":41.880001068115234},{"timestamp":1742416440000,"open":22.86936,"high":22.87011,"low":22.86666,"close":22.86666,"volume":18.600000381469727},{"timestamp":1742416500000,"open":22.86667,"high":22.86715,"low":22.86282,"close":22.86711,"volume":104.2300033569336},{"timestamp":1742416560000,"open":22.86652,"high":22.86775,"low":22.86611,"close":22.86754,"volume":52.7599983215332},{"timestamp":1742416620000,"open":22.86752,"high":22.86774,"low":22.86458,"close":22.86553,"volume":61.099998474121094},{"timestamp":1742416680000,"open":22.86558,"high":22.86761,"low":22.86515,"close":22.8672,"volume":40.41999816894531},{"timestamp":1742416740000,"open":22.8672,"high":22.86819,"low":22.86611,"close":22.86819,"volume":23.030000686645508},{"timestamp":1742416800000,"open":22.86819,"high":22.87057,"low":22.86798,"close":22.8697,"volume":47.939998626708984},{"timestamp":1742416860000,"open":22.86952,"high":22.87177,"low":22.86933,"close":22.86939,"volume":37.130001068115234},{"timestamp":1742416920000,"open":22.86887,"high":22.86918,"low":22.85564,"close":22.8576,"volume":74.7300033569336},{"timestamp":1742416980000,"open":22.8576,"high":22.85966,"low":22.85694,"close":22.85913,"volume":89.30000305175781},{"timestamp":1742417040000,"open":22.86075,"high":22.86102,"low":22.85546,"close":22.85849,"volume":99.41999816894531},{"timestamp":1742417100000,"open":22.85802,"high":22.86141,"low":22.85603,"close":22.86141,"volume":37.130001068115234},{"timestamp":1742417160000,"open":22.86162,"high":22.8623,"low":22.85816,"close":22.86145,"volume":39.47999954223633},{"timestamp":1742417220000,"open":22.86147,"high":22.86279,"low":22.86145,"close":22.86278,"volume":9.399999618530273},{"timestamp":1742417280000,"open":22.86252,"high":22.86252,"low":22.86075,"close":22.86075,"volume":12.220000267028809},{"timestamp":1742417340000,"open":22.86131,"high":22.86212,"low":22.85926,"close":22.86186,"volume":31.020000457763672},{"timestamp":1742417400000,"open":22.86205,"high":22.86234,"low":22.86115,"close":22.86183,"volume":58.279998779296875},{"timestamp":1742417460000,"open":22.86182,"high":22.86502,"low":22.86119,"close":22.86137,"volume":24.489999771118164},{"timestamp":1742417520000,"open":22.86118,"high":22.86268,"low":22.86067,"close":22.86268,"volume":15.039999961853027},{"timestamp":1742417580000,"open":22.86267,"high":22.86428,"low":22.86267,"close":22.86285,"volume":25.850000381469727},{"timestamp":1742417640000,"open":22.86185,"high":22.86185,"low":22.85367,"close":22.85489,"volume":54.52000045776367},{"timestamp":1742417700000,"open":22.85457,"high":22.86988,"low":22.85299,"close":22.86761,"volume":59.13999938964844},{"timestamp":1742417760000,"open":22.86748,"high":22.86914,"low":22.86194,"close":22.86412,"volume":42.08000183105469},{"timestamp":1742417820000,"open":22.86334,"high":22.87554,"low":22.86334,"close":22.86847,"volume":65.33000183105469},{"timestamp":1742417880000,"open":22.86951,"high":22.88369,"low":22.85788,"close":22.85867,"volume":150.16000366210938},{"timestamp":1742417940000,"open":22.86083,"high":22.86089,"low":22.83524,"close":22.83524,"volume":140.16000366210938},{"timestamp":1742418240000,"open":22.82136,"high":22.82151,"low":22.79918,"close":22.81994,"volume":11.5600004196167},{"timestamp":1742418300000,"open":22.82119,"high":22.82892,"low":22.81821,"close":22.82892,"volume":22.559999465942383},{"timestamp":1742418360000,"open":22.82891,"high":22.82892,"low":22.82693,"close":22.8289,"volume":47.939998626708984},{"timestamp":1742418420000,"open":22.8289,"high":22.82891,"low":22.8159,"close":22.82285,"volume":41.36000061035156},{"timestamp":1742418480000,"open":22.82284,"high":22.83129,"low":22.82284,"close":22.83125,"volume":21.6200008392334},{"timestamp":1742418540000,"open":22.83129,"high":22.83176,"low":22.83022,"close":22.83174,"volume":32.900001525878906},{"timestamp":1742418600000,"open":22.83201,"high":22.83201,"low":22.83142,"close":22.83199,"volume":7.699999809265137},{"timestamp":1742418660000,"open":22.84978,"high":22.85093,"low":22.84977,"close":22.85089,"volume":23.100000381469727},{"timestamp":1742418720000,"open":22.84863,"high":22.84868,"low":22.84858,"close":22.84862,"volume":15.979999542236328},{"timestamp":1742418780000,"open":22.84972,"high":22.84978,"low":22.8497,"close":22.84978,"volume":3.759999990463257},{"timestamp":1742418840000,"open":22.84874,"high":22.8549,"low":22.84872,"close":22.85466,"volume":28.420000076293945},{"timestamp":1742418900000,"open":22.85466,"high":22.85488,"low":22.85021,"close":22.85405,"volume":36.7599983215332},{"timestamp":1742418960000,"open":22.85407,"high":22.85407,"low":22.83739,"close":22.83739,"volume":34.58000183105469},{"timestamp":1742419020000,"open":22.83738,"high":22.85009,"low":22.83022,"close":22.83022,"volume":55.68000030517578},{"timestamp":1742419080000,"open":22.83019,"high":22.85209,"low":22.82719,"close":22.85192,"volume":41.41999816894531},{"timestamp":1742419140000,"open":22.85191,"high":22.85326,"low":22.85182,"close":22.85303,"volume":15.979999542236328},{"timestamp":1742419860000,"open":22.82515,"high":22.82515,"low":22.82452,"close":22.82452,"volume":1.399999976158142},{"timestamp":1742420040000,"open":22.82383,"high":22.82428,"low":22.82383,"close":22.82428,"volume":3.759999990463257},{"timestamp":1742420100000,"open":22.79818,"high":22.82769,"low":22.79714,"close":22.80301,"volume":12.220000267028809},{"timestamp":1742420160000,"open":22.803,"high":22.80378,"low":22.801,"close":22.80377,"volume":21.6200008392334},{"timestamp":1742420220000,"open":22.80377,"high":22.80377,"low":22.79634,"close":22.79635,"volume":7.519999980926514},{"timestamp":1742420400000,"open":22.81833,"high":22.81833,"low":22.80507,"close":22.80507,"volume":26.31999969482422},{"timestamp":1742420460000,"open":22.80056,"high":22.80166,"low":22.80056,"close":22.80124,"volume":11.279999732971191},{"timestamp":1742420520000,"open":22.80145,"high":22.80176,"low":22.80145,"close":22.80176,"volume":2.819999933242798},{"timestamp":1742420700000,"open":22.83131,"high":22.83132,"low":22.81441,"close":22.81441,"volume":22.559999465942383},{"timestamp":1742420760000,"open":22.81442,"high":22.82948,"low":22.81442,"close":22.82947,"volume":32},{"timestamp":1742420820000,"open":22.82947,"high":22.83992,"low":22.81232,"close":22.82613,"volume":92.06999969482422},{"timestamp":1742420880000,"open":22.81696,"high":22.81722,"low":22.81022,"close":22.81023,"volume":43.029998779296875},{"timestamp":1742420940000,"open":22.81022,"high":22.81101,"low":22.81022,"close":22.81101,"volume":16.549999237060547},{"timestamp":1742421600000,"open":22.85183,"high":22.85588,"low":22.84852,"close":22.85142,"volume":54.599998474121094},{"timestamp":1742421660000,"open":22.85115,"high":22.85115,"low":22.84926,"close":22.84953,"volume":12.949999809265137},{"timestamp":1742421720000,"open":22.84954,"high":22.85052,"low":22.84733,"close":22.84759,"volume":9.449999809265137},{"timestamp":1742421780000,"open":22.8478,"high":22.84966,"low":22.84757,"close":22.84966,"volume":11.899999618530273},{"timestamp":1742421840000,"open":22.8492,"high":22.85186,"low":22.84867,"close":22.85047,"volume":29.489999771118164},{"timestamp":1742421900000,"open":22.84811,"high":22.84941,"low":22.84502,"close":22.84528,"volume":96.83000183105469},{"timestamp":1742421960000,"open":22.84528,"high":22.84789,"low":22.84416,"close":22.84442,"volume":28.670000076293945},{"timestamp":1742422020000,"open":22.84442,"high":22.84548,"low":22.84442,"close":22.84546,"volume":21.6200008392334},{"timestamp":1742422080000,"open":22.84546,"high":22.84625,"low":22.84521,"close":22.84615,"volume":27.329999923706055},{"timestamp":1742422140000,"open":22.84616,"high":22.84905,"low":22.84615,"close":22.84905,"volume":42.45000076293945},{"timestamp":1742422200000,"open":22.84904,"high":22.84905,"low":22.84833,"close":22.84885,"volume":16.510000228881836},{"timestamp":1742422260000,"open":22.84885,"high":22.85403,"low":22.84852,"close":22.85402,"volume":36.72999954223633},{"timestamp":1742422320000,"open":22.85402,"high":22.85402,"low":22.8515,"close":22.85151,"volume":54.540000915527344},{"timestamp":1742422380000,"open":22.85178,"high":22.85437,"low":22.85178,"close":22.85255,"volume":48.880001068115234},{"timestamp":1742422440000,"open":22.85256,"high":22.85269,"low":22.8515,"close":22.85151,"volume":19.739999771118164},{"timestamp":1742422500000,"open":22.8515,"high":22.85569,"low":22.8515,"close":22.85569,"volume":57.34000015258789},{"timestamp":1742422560000,"open":22.85569,"high":22.85569,"low":22.85472,"close":22.85568,"volume":27.260000228881836},{"timestamp":1742422620000,"open":22.85541,"high":22.85672,"low":22.85541,"close":22.85568,"volume":28.200000762939453},{"timestamp":1742422680000,"open":22.85621,"high":22.85621,"low":22.85385,"close":22.85464,"volume":33.84000015258789},{"timestamp":1742422740000,"open":22.85464,"high":22.85569,"low":22.85412,"close":22.85463,"volume":23.5},{"timestamp":1742422800000,"open":22.85463,"high":22.85881,"low":22.85463,"close":22.85854,"volume":20.68000030517578},{"timestamp":1742422860000,"open":22.85854,"high":22.85854,"low":22.85435,"close":22.85481,"volume":20.68000030517578},{"timestamp":1742422920000,"open":22.85447,"high":22.85481,"low":22.85376,"close":22.85376,"volume":10.34000015258789},{"timestamp":1742422980000,"open":22.85375,"high":22.85542,"low":22.8537,"close":22.85382,"volume":16.920000076293945},{"timestamp":1742423040000,"open":22.85376,"high":22.85396,"low":22.8532,"close":22.8532,"volume":33.84000015258789},{"timestamp":1742423100000,"open":22.85294,"high":22.85673,"low":22.85293,"close":22.85621,"volume":33.84000015258789},{"timestamp":1742423160000,"open":22.8562,"high":22.85824,"low":22.8562,"close":22.85824,"volume":23.5},{"timestamp":1742423220000,"open":22.85824,"high":22.85904,"low":22.85766,"close":22.85876,"volume":23.5},{"timestamp":1742423280000,"open":22.85927,"high":22.86032,"low":22.85901,"close":22.85901,"volume":12.220000267028809},{"timestamp":1742423340000,"open":22.85927,"high":22.86166,"low":22.85876,"close":22.86127,"volume":43.2400016784668},{"timestamp":1742423400000,"open":22.86131,"high":22.86211,"low":22.85976,"close":22.86083,"volume":32.720001220703125},{"timestamp":1742423460000,"open":22.86068,"high":22.86353,"low":22.86042,"close":22.86123,"volume":77.12000274658203},{"timestamp":1742423520000,"open":22.86119,"high":22.86136,"low":22.86038,"close":22.86046,"volume":67.94999694824219},{"timestamp":1742423580000,"open":22.86046,"high":22.86046,"low":22.85955,"close":22.85955,"volume":18.670000076293945},{"timestamp":1742423640000,"open":22.85955,"high":22.85997,"low":22.85955,"close":22.85996,"volume":10.760000228881836},{"timestamp":1742423700000,"open":22.86023,"high":22.86091,"low":22.85958,"close":22.85958,"volume":16.920000076293945},{"timestamp":1742423760000,"open":22.85931,"high":22.86254,"low":22.85642,"close":22.85698,"volume":15.039999961853027},{"timestamp":1742423820000,"open":22.85724,"high":22.85752,"low":22.85568,"close":22.85752,"volume":20.760000228881836},{"timestamp":1742423880000,"open":22.85805,"high":22.86063,"low":22.85802,"close":22.86063,"volume":10.34000015258789},{"timestamp":1742423940000,"open":22.86037,"high":22.86142,"low":22.86037,"close":22.8609,"volume":3.759999990463257},{"timestamp":1742424000000,"open":22.86012,"high":22.86012,"low":22.85906,"close":22.85929,"volume":12.6899995803833},{"timestamp":1742424060000,"open":22.85956,"high":22.85956,"low":22.85798,"close":22.85851,"volume":9.399999618530273},{"timestamp":1742424120000,"open":22.85877,"high":22.85904,"low":22.85721,"close":22.85772,"volume":22.1299991607666},{"timestamp":1742424180000,"open":22.85824,"high":22.85851,"low":22.85616,"close":22.85617,"volume":16.520000457763672},{"timestamp":1742424240000,"open":22.85695,"high":22.85695,"low":22.85537,"close":22.85588,"volume":20.530000686645508},{"timestamp":1742424300000,"open":22.85562,"high":22.85806,"low":22.85464,"close":22.85541,"volume":33.41999816894531},{"timestamp":1742424360000,"open":22.8554,"high":22.85603,"low":22.85463,"close":22.85463,"volume":29.690000534057617},{"timestamp":1742424420000,"open":22.85464,"high":22.85464,"low":22.85411,"close":22.85438,"volume":28.260000228881836},{"timestamp":1742424480000,"open":22.85437,"high":22.85437,"low":22.85437,"close":22.85437,"volume":0.9399999976158142},{"timestamp":1742424540000,"open":22.85359,"high":22.85515,"low":22.85333,"close":22.85515,"volume":7.519999980926514},{"timestamp":1742424600000,"open":22.8549,"high":22.8549,"low":22.84871,"close":22.84924,"volume":47.83000183105469},{"timestamp":1742424660000,"open":22.84923,"high":22.85117,"low":22.8488,"close":22.85065,"volume":59.0099983215332},{"timestamp":1742424720000,"open":22.85065,"high":22.85381,"low":22.85064,"close":22.85362,"volume":38.689998626708984},{"timestamp":1742424780000,"open":22.85411,"high":22.85573,"low":22.85374,"close":22.85546,"volume":37.84000015258789},{"timestamp":1742424840000,"open":22.85549,"high":22.85691,"low":22.85512,"close":22.85689,"volume":31.110000610351562},{"timestamp":1742424900000,"open":22.8563,"high":22.85884,"low":22.85625,"close":22.85877,"volume":28.3799991607666},{"timestamp":1742424960000,"open":22.85904,"high":22.85914,"low":22.85767,"close":22.85767,"volume":41.36000061035156},{"timestamp":1742425020000,"open":22.85765,"high":22.85775,"low":22.85452,"close":22.85688,"volume":48.029998779296875},{"timestamp":1742425080000,"open":22.85688,"high":22.85772,"low":22.85625,"close":22.85772,"volume":32.900001525878906},{"timestamp":1742425140000,"open":22.85772,"high":22.86298,"low":22.85698,"close":22.86169,"volume":62.70000076293945},{"timestamp":1742425200000,"open":22.86172,"high":22.86172,"low":22.85948,"close":22.85987,"volume":49.349998474121094},{"timestamp":1742425260000,"open":22.85977,"high":22.85987,"low":22.85674,"close":22.85762,"volume":62.040000915527344},{"timestamp":1742425320000,"open":22.85763,"high":22.85966,"low":22.85707,"close":22.85938,"volume":44.18000030517578},{"timestamp":1742425380000,"open":22.85935,"high":22.85935,"low":22.85638,"close":22.85661,"volume":57.34000015258789},{"timestamp":1742425440000,"open":22.85701,"high":22.85728,"low":22.85521,"close":22.85556,"volume":49.099998474121094},{"timestamp":1742425500000,"open":22.85581,"high":22.85581,"low":22.85503,"close":22.85566,"volume":24.440000534057617},{"timestamp":1742425560000,"open":22.85553,"high":22.85649,"low":22.85478,"close":22.85598,"volume":45.119998931884766},{"timestamp":1742425620000,"open":22.85597,"high":22.85608,"low":22.85551,"close":22.85585,"volume":34.779998779296875},{"timestamp":1742425680000,"open":22.85583,"high":22.85773,"low":22.85583,"close":22.85721,"volume":15.979999542236328},{"timestamp":1742425740000,"open":22.85747,"high":22.85773,"low":22.85719,"close":22.85773,"volume":25.3799991607666},{"timestamp":1742425800000,"open":22.85799,"high":22.85799,"low":22.84949,"close":22.84952,"volume":47},{"timestamp":1742425860000,"open":22.84951,"high":22.85048,"low":22.84877,"close":22.85048,"volume":37.130001068115234},{"timestamp":1742425920000,"open":22.85049,"high":22.85151,"low":22.85049,"close":22.85127,"volume":21.6200008392334},{"timestamp":1742425980000,"open":22.85118,"high":22.85405,"low":22.85118,"close":22.85369,"volume":20.770000457763672},{"timestamp":1742426040000,"open":22.8537,"high":22.85448,"low":22.85304,"close":22.85381,"volume":24.440000534057617},{"timestamp":1742426100000,"open":22.85383,"high":22.85437,"low":22.8514,"close":22.8519,"volume":25.739999771118164},{"timestamp":1742426160000,"open":22.85242,"high":22.85285,"low":22.84952,"close":22.8518,"volume":42.77000045776367},{"timestamp":1742426220000,"open":22.8518,"high":22.8525,"low":22.85141,"close":22.85206,"volume":34.310001373291016},{"timestamp":1742426280000,"open":22.85232,"high":22.85562,"low":22.85039,"close":22.85065,"volume":35.40999984741211},{"timestamp":1742426340000,"open":22.85091,"high":22.85117,"low":22.85064,"close":22.85065,"volume":19.739999771118164},{"timestamp":1742426400000,"open":22.85116,"high":22.85276,"low":22.85039,"close":22.85143,"volume":26.719999313354492},{"timestamp":1742426460000,"open":22.85144,"high":22.85249,"low":22.85019,"close":22.85147,"volume":55.459999084472656},{"timestamp":1742426520000,"open":22.85156,"high":22.853,"low":22.85091,"close":22.85205,"volume":47.939998626708984},{"timestamp":1742426580000,"open":22.85201,"high":22.85214,"low":22.85009,"close":22.85062,"volume":27.260000228881836},{"timestamp":1742426640000,"open":22.85037,"high":22.85071,"low":22.85037,"close":22.85045,"volume":11.279999732971191},{"timestamp":1742426700000,"open":22.8507,"high":22.85163,"low":22.84965,"close":22.84993,"volume":28.200000762939453},{"timestamp":1742426760000,"open":22.8501,"high":22.85062,"low":22.84992,"close":22.84995,"volume":15.979999542236328},{"timestamp":1742426820000,"open":22.84995,"high":22.8508,"low":22.84995,"close":22.85027,"volume":10.34000015258789},{"timestamp":1742426880000,"open":22.85056,"high":22.8511,"low":22.85005,"close":22.85082,"volume":21.6200008392334},{"timestamp":1742426940000,"open":22.85073,"high":22.85082,"low":22.84981,"close":22.85045,"volume":33.84000015258789},{"timestamp":1742427000000,"open":22.85044,"high":22.85185,"low":22.85044,"close":22.85185,"volume":18.799999237060547},{"timestamp":1742427060000,"open":22.85161,"high":22.85413,"low":22.85075,"close":22.85413,"volume":42.29999923706055},{"timestamp":1742427120000,"open":22.85406,"high":22.85422,"low":22.85286,"close":22.8539,"volume":26.790000915527344},{"timestamp":1742427180000,"open":22.85417,"high":22.85807,"low":22.85417,"close":22.85807,"volume":49.88999938964844},{"timestamp":1742427240000,"open":22.85807,"high":22.85807,"low":22.85524,"close":22.85552,"volume":19.739999771118164},{"timestamp":1742427300000,"open":22.85554,"high":22.85998,"low":22.85554,"close":22.85988,"volume":42.869998931884766},{"timestamp":1742427360000,"open":22.85985,"high":22.86215,"low":22.85981,"close":22.8611,"volume":34.779998779296875},{"timestamp":1742427420000,"open":22.86058,"high":22.86058,"low":22.85847,"close":22.85902,"volume":50.7599983215332},{"timestamp":1742427480000,"open":22.85896,"high":22.85902,"low":22.85809,"close":22.85809,"volume":24.530000686645508},{"timestamp":1742427540000,"open":22.85785,"high":22.85785,"low":22.85531,"close":22.85638,"volume":64.23999786376953},{"timestamp":1742427600000,"open":22.85639,"high":22.85731,"low":22.85579,"close":22.85731,"volume":48.880001068115234},{"timestamp":1742427660000,"open":22.85679,"high":22.85755,"low":22.85665,"close":22.85755,"volume":28.200000762939453},{"timestamp":1742427720000,"open":22.85757,"high":22.86265,"low":22.85757,"close":22.86264,"volume":59.41999816894531},{"timestamp":1742427780000,"open":22.86264,"high":22.8632,"low":22.8625,"close":22.86274,"volume":33.4900016784668},{"timestamp":1742427840000,"open":22.86274,"high":22.86289,"low":22.86242,"close":22.86264,"volume":26.790000915527344},{"timestamp":1742427900000,"open":22.86265,"high":22.86281,"low":22.86187,"close":22.86207,"volume":34.869998931884766},{"timestamp":1742427960000,"open":22.86202,"high":22.86202,"low":22.85918,"close":22.86058,"volume":89.44999694824219},{"timestamp":1742428020000,"open":22.86083,"high":22.86171,"low":22.86012,"close":22.86149,"volume":47},{"timestamp":1742428080000,"open":22.86123,"high":22.86223,"low":22.86089,"close":22.86214,"volume":65.80000305175781},{"timestamp":1742428140000,"open":22.86217,"high":22.86294,"low":22.86143,"close":22.86197,"volume":29.139999389648438},{"timestamp":1742428200000,"open":22.86169,"high":22.8625,"low":22.86045,"close":22.86104,"volume":53.58000183105469},{"timestamp":1742428260000,"open":22.86101,"high":22.86212,"low":22.85861,"close":22.85934,"volume":57.810001373291016},{"timestamp":1742428320000,"open":22.85908,"high":22.85985,"low":22.85423,"close":22.85423,"volume":21.6200008392334},{"timestamp":1742428380000,"open":22.85427,"high":22.85549,"low":22.85418,"close":22.85549,"volume":32.04999923706055},{"timestamp":1742428440000,"open":22.8552,"high":22.85546,"low":22.85338,"close":22.85339,"volume":17.860000610351562},{"timestamp":1742428500000,"open":22.85338,"high":22.8535,"low":22.85329,"close":22.85337,"volume":22.559999465942383},{"timestamp":1742428560000,"open":22.85335,"high":22.85605,"low":22.85311,"close":22.85553,"volume":22.559999465942383},{"timestamp":1742428620000,"open":22.85556,"high":22.85593,"low":22.85294,"close":22.85312,"volume":51.56999969482422},{"timestamp":1742428680000,"open":22.85298,"high":22.85649,"low":22.85056,"close":22.85623,"volume":41.15999984741211},{"timestamp":1742428740000,"open":22.85597,"high":22.85597,"low":22.85318,"close":22.85499,"volume":28.399999618530273}]