[{"timestamp":1742391000000,"open":21.965,"high":22.005,"low":21.965,"close":22.005,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":22.045,"high":22.045,"low":22.045,"close":22.045,"volume":0.0008999999845400453},{"timestamp":1742391120000,"open":22.045,"high":22.045,"low":22.015,"close":22.015,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":22.045,"high":22.045,"low":22.015,"close":22.015,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":22.015,"high":22.015,"low":22.015,"close":22.015,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":22.045,"high":22.045,"low":22.015,"close":22.045,"volume":0.10649999976158142},{"timestamp":1742391600000,"open":22.045,"high":22.115,"low":22.045,"close":22.045,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":22.045,"high":22.045,"low":22.045,"close":22.045,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":22.055,"high":22.055,"low":22.055,"close":22.055,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":22.085,"high":22.085,"low":22.085,"close":22.085,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":22.085,"high":22.085,"low":21.935,"close":21.935,"volume":0.14190000295639038},{"timestamp":1742391960000,"open":21.935,"high":21.955,"low":21.935,"close":21.955,"volume":0.014100000262260437},{"timestamp":1742392020000,"open":21.985,"high":22.075,"low":21.985,"close":22.025,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":22.065,"high":22.065,"low":22.065,"close":22.065,"volume":0.0008999999845400453},{"timestamp":1742392140000,"open":22.075,"high":22.075,"low":22.075,"close":22.075,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":22.075,"high":22.075,"low":22.075,"close":22.075,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":22.075,"high":22.075,"low":22.075,"close":22.075,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":21.995,"high":21.995,"low":21.995,"close":21.995,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":21.995,"high":21.995,"low":21.975,"close":21.975,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":22.045,"high":22.055,"low":21.975,"close":21.975,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":21.985,"high":21.985,"low":21.955,"close":21.955,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":21.955,"high":21.955,"low":21.955,"close":21.955,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":21.955,"high":21.955,"low":21.905,"close":21.925,"volume":0.06689999997615814},{"timestamp":1742392920000,"open":21.925,"high":21.925,"low":21.925,"close":21.925,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":21.925,"high":21.925,"low":21.925,"close":21.925,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":21.925,"high":21.925,"low":21.925,"close":21.925,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":21.925,"high":21.935,"low":21.905,"close":21.905,"volume":0.1451999992132187},{"timestamp":1742393280000,"open":21.905,"high":21.925,"low":21.905,"close":21.905,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":21.935,"high":21.945,"low":21.915,"close":21.945,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":21.945,"high":21.945,"low":21.945,"close":21.945,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":21.925,"high":21.925,"low":21.915,"close":21.915,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":21.925,"high":21.955,"low":21.925,"close":21.925,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":21.945,"high":21.955,"low":21.945,"close":21.945,"volume":0.027300000190734863},{"timestamp":1742393640000,"open":21.955,"high":21.975,"low":21.955,"close":21.975,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":21.965,"high":21.975,"low":21.955,"close":21.955,"volume":0.11550000309944153},{"timestamp":1742393760000,"open":21.955,"high":21.985,"low":21.945,"close":21.985,"volume":0.16110000014305115},{"timestamp":1742393820000,"open":21.985,"high":21.985,"low":21.975,"close":21.975,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":21.975,"high":21.995,"low":21.975,"close":21.995,"volume":0.014100000262260437},{"timestamp":1742394000000,"open":21.995,"high":21.995,"low":21.995,"close":21.995,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":21.995,"high":21.995,"low":21.965,"close":21.965,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":21.955,"high":21.985,"low":21.955,"close":21.965,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":21.975,"high":21.995,"low":21.975,"close":21.995,"volume":0.093299999833107},{"timestamp":1742394360000,"open":21.985,"high":21.985,"low":21.955,"close":21.955,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":21.955,"high":21.955,"low":21.955,"close":21.955,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":21.955,"high":21.955,"low":21.955,"close":21.955,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":21.955,"high":21.955,"low":21.955,"close":21.955,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":21.955,"high":21.955,"low":21.955,"close":21.955,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":21.945,"high":21.945,"low":21.905,"close":21.905,"volume":0.10559999942779541},{"timestamp":1742394720000,"open":21.915,"high":21.925,"low":21.905,"close":21.905,"volume":0.10830000042915344},{"timestamp":1742394780000,"open":21.895,"high":21.895,"low":21.865,"close":21.865,"volume":0.23759999871253967},{"timestamp":1742394840000,"open":21.855,"high":21.855,"low":21.855,"close":21.855,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":21.865,"high":21.895,"low":21.865,"close":21.865,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":21.865,"high":21.875,"low":21.865,"close":21.875,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":21.875,"high":21.885,"low":21.865,"close":21.865,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":21.895,"high":21.905,"low":21.865,"close":21.885,"volume":0.11729999631643295},{"timestamp":1742395140000,"open":21.855,"high":21.875,"low":21.855,"close":21.875,"volume":0.08009999990463257},{"timestamp":1742395200000,"open":21.875,"high":21.875,"low":21.875,"close":21.875,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":21.875,"high":21.875,"low":21.815,"close":21.815,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":21.815,"high":21.845,"low":21.775,"close":21.815,"volume":0.14100000262260437},{"timestamp":1742395500000,"open":21.815,"high":21.815,"low":21.815,"close":21.815,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":21.815,"high":21.815,"low":21.815,"close":21.815,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":21.805,"high":21.825,"low":21.805,"close":21.815,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":21.825,"high":21.825,"low":21.815,"close":21.825,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":21.815,"high":21.855,"low":21.815,"close":21.815,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":21.815,"high":21.855,"low":21.815,"close":21.825,"volume":0.08100000023841858},{"timestamp":1742395980000,"open":21.825,"high":21.855,"low":21.825,"close":21.855,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":21.875,"high":21.875,"low":21.875,"close":21.875,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":21.875,"high":21.885,"low":21.825,"close":21.865,"volume":0.11969999969005585},{"timestamp":1742396160000,"open":21.855,"high":21.855,"low":21.855,"close":21.855,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":21.855,"high":21.855,"low":21.855,"close":21.855,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":21.855,"high":21.875,"low":21.855,"close":21.865,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":21.855,"high":21.855,"low":21.835,"close":21.835,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":21.815,"high":21.845,"low":21.815,"close":21.835,"volume":0.13199999928474426},{"timestamp":1742396460000,"open":21.825,"high":21.825,"low":21.815,"close":21.815,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":21.815,"high":21.815,"low":21.805,"close":21.805,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":21.805,"high":21.805,"low":21.785,"close":21.785,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":21.795,"high":21.805,"low":21.795,"close":21.805,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":21.825,"high":21.825,"low":21.825,"close":21.825,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":21.795,"high":21.795,"low":21.795,"close":21.795,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":21.775,"high":21.775,"low":21.725,"close":21.725,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":21.725,"high":21.725,"low":21.725,"close":21.725,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":21.775,"high":21.775,"low":21.725,"close":21.725,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":21.725,"high":21.725,"low":21.725,"close":21.725,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":21.755,"high":21.785,"low":21.755,"close":21.765,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":21.805,"high":21.805,"low":21.785,"close":21.785,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":21.795,"high":21.795,"low":21.785,"close":21.785,"volume":0.0494999997317791},{"timestamp":1742397480000,"open":21.765,"high":21.765,"low":21.755,"close":21.755,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":21.765,"high":21.765,"low":21.755,"close":21.755,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":21.755,"high":21.755,"low":21.705,"close":21.705,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":21.705,"high":21.705,"low":21.705,"close":21.705,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":21.715,"high":21.715,"low":21.715,"close":21.715,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":21.725,"high":21.725,"low":21.725,"close":21.725,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":21.725,"high":21.725,"low":21.725,"close":21.725,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":21.745,"high":21.765,"low":21.745,"close":21.745,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":21.725,"high":21.725,"low":21.655,"close":21.655,"volume":0.07500000298023224},{"timestamp":1742398500000,"open":21.645,"high":21.695,"low":21.645,"close":21.675,"volume":0.08009999990463257},{"timestamp":1742398560000,"open":21.695,"high":21.745,"low":21.665,"close":21.705,"volume":0.19380000233650208},{"timestamp":1742398620000,"open":21.705,"high":21.725,"low":21.695,"close":21.695,"volume":0.12870000302791595},{"timestamp":1742398680000,"open":21.715,"high":21.715,"low":21.695,"close":21.715,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":21.695,"high":21.695,"low":21.695,"close":21.695,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":21.695,"high":21.695,"low":21.635,"close":21.635,"volume":0.08820000290870667},{"timestamp":1742398920000,"open":21.675,"high":21.675,"low":21.675,"close":21.675,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":21.645,"high":21.645,"low":21.635,"close":21.645,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":21.655,"high":21.665,"low":21.635,"close":21.645,"volume":0.093299999833107},{"timestamp":1742399100000,"open":21.665,"high":21.665,"low":21.655,"close":21.655,"volume":0.04050000011920929},{"timestamp":1742399220000,"open":21.685,"high":21.715,"low":21.655,"close":21.705,"volume":0.15929999947547913},{"timestamp":1742399280000,"open":21.655,"high":21.655,"low":21.655,"close":21.655,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":21.655,"high":21.665,"low":21.655,"close":21.665,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":21.655,"high":21.675,"low":21.655,"close":21.655,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":21.665,"high":21.665,"low":21.655,"close":21.655,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":21.725,"high":21.725,"low":21.715,"close":21.715,"volume":0.09239999949932098},{"timestamp":1742399580000,"open":21.725,"high":21.745,"low":21.715,"close":21.735,"volume":0.094200000166893},{"timestamp":1742399700000,"open":21.725,"high":21.725,"low":21.715,"close":21.715,"volume":0.04859999939799309},{"timestamp":1742399760000,"open":21.715,"high":21.715,"low":21.715,"close":21.715,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":21.715,"high":21.715,"low":21.715,"close":21.715,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":21.725,"high":21.725,"low":21.725,"close":21.725,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":21.725,"high":21.735,"low":21.725,"close":21.735,"volume":0.093299999833107},{"timestamp":1742400360000,"open":21.735,"high":21.735,"low":21.695,"close":21.715,"volume":0.04859999939799309},{"timestamp":1742400420000,"open":21.715,"high":21.715,"low":21.715,"close":21.715,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":21.695,"high":21.695,"low":21.695,"close":21.695,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":21.705,"high":21.755,"low":21.705,"close":21.745,"volume":0.0414000004529953},{"timestamp":1742400660000,"open":21.755,"high":21.755,"low":21.755,"close":21.755,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":21.745,"high":21.745,"low":21.735,"close":21.735,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":21.745,"high":21.745,"low":21.735,"close":21.745,"volume":0.061799999326467514},{"timestamp":1742400840000,"open":21.755,"high":21.755,"low":21.755,"close":21.755,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":21.775,"high":21.775,"low":21.765,"close":21.765,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":21.775,"high":21.785,"low":21.775,"close":21.775,"volume":0.04050000011920929},{"timestamp":1742401560000,"open":21.785,"high":21.785,"low":21.775,"close":21.775,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":21.775,"high":21.785,"low":21.775,"close":21.775,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":21.755,"high":21.755,"low":21.755,"close":21.755,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":21.775,"high":21.775,"low":21.765,"close":21.775,"volume":0.014999999664723873},{"timestamp":1742402100000,"open":21.785,"high":21.785,"low":21.785,"close":21.785,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":21.725,"high":21.745,"low":21.725,"close":21.745,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":21.765,"high":21.765,"low":21.765,"close":21.765,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":21.765,"high":21.765,"low":21.755,"close":21.755,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":21.765,"high":21.765,"low":21.765,"close":21.765,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":21.755,"high":21.755,"low":21.755,"close":21.755,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":21.735,"high":21.735,"low":21.735,"close":21.735,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":21.745,"high":21.745,"low":21.735,"close":21.745,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":21.735,"high":21.735,"low":21.735,"close":21.735,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":21.745,"high":21.745,"low":21.745,"close":21.745,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":21.755,"high":21.765,"low":21.755,"close":21.765,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":21.775,"high":21.785,"low":21.775,"close":21.785,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":21.795,"high":21.795,"low":21.795,"close":21.795,"volume":0.014100000262260437},{"timestamp":1742403360000,"open":21.815,"high":21.815,"low":21.805,"close":21.805,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":21.815,"high":21.815,"low":21.805,"close":21.805,"volume":0.04050000011920929},{"timestamp":1742403540000,"open":21.775,"high":21.785,"low":21.775,"close":21.775,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":21.785,"high":21.785,"low":21.775,"close":21.775,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":21.785,"high":21.795,"low":21.785,"close":21.785,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":21.775,"high":21.775,"low":21.745,"close":21.745,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":21.745,"high":21.785,"low":21.745,"close":21.755,"volume":0.15839999914169312},{"timestamp":1742404200000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":21.795,"high":21.795,"low":21.785,"close":21.785,"volume":0.027300000190734863},{"timestamp":1742404320000,"open":21.795,"high":21.795,"low":21.795,"close":21.795,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":21.795,"high":21.795,"low":21.795,"close":21.795,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":21.785,"high":21.785,"low":21.785,"close":21.785,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":21.775,"high":21.775,"low":21.755,"close":21.775,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":21.735,"high":21.755,"low":21.735,"close":21.735,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":21.735,"high":21.745,"low":21.735,"close":21.745,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":21.745,"high":21.745,"low":21.745,"close":21.745,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":21.745,"high":21.745,"low":21.745,"close":21.745,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":21.755,"high":21.765,"low":21.755,"close":21.765,"volume":0.0414000004529953},{"timestamp":1742405220000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":21.765,"high":21.765,"low":21.725,"close":21.725,"volume":0.093299999833107},{"timestamp":1742405400000,"open":21.725,"high":21.735,"low":21.725,"close":21.735,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":21.715,"high":21.735,"low":21.715,"close":21.735,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":21.715,"high":21.735,"low":21.715,"close":21.735,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":21.715,"high":21.735,"low":21.715,"close":21.725,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":21.735,"high":21.745,"low":21.735,"close":21.745,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":21.745,"high":21.745,"low":21.745,"close":21.745,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":21.755,"high":21.755,"low":21.755,"close":21.755,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":21.765,"high":21.765,"low":21.765,"close":21.765,"volume":0.0008999999845400453},{"timestamp":1742406180000,"open":21.755,"high":21.755,"low":21.755,"close":21.755,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":21.755,"high":21.755,"low":21.745,"close":21.745,"volume":0.061799999326467514},{"timestamp":1742406300000,"open":21.745,"high":21.745,"low":21.735,"close":21.735,"volume":0.022199999541044235},{"timestamp":1742406360000,"open":21.725,"high":21.725,"low":21.725,"close":21.725,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":21.705,"high":21.715,"low":21.705,"close":21.715,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":21.705,"high":21.705,"low":21.685,"close":21.685,"volume":0.11460000276565552},{"timestamp":1742406600000,"open":21.695,"high":21.705,"low":21.695,"close":21.705,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":21.715,"high":21.715,"low":21.715,"close":21.715,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":21.705,"high":21.715,"low":21.695,"close":21.715,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":21.705,"high":21.725,"low":21.705,"close":21.725,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":21.715,"high":21.735,"low":21.715,"close":21.725,"volume":0.093299999833107},{"timestamp":1742406900000,"open":21.715,"high":21.715,"low":21.715,"close":21.715,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":21.735,"high":21.735,"low":21.725,"close":21.725,"volume":0.014100000262260437},{"timestamp":1742407020000,"open":21.735,"high":21.735,"low":21.735,"close":21.735,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":21.735,"high":21.735,"low":21.735,"close":21.735,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":21.735,"high":21.735,"low":21.685,"close":21.685,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":21.685,"high":21.685,"low":21.565,"close":21.685,"volume":0.22139999270439148},{"timestamp":1742407260000,"open":21.665,"high":21.685,"low":21.635,"close":21.635,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":21.695,"high":21.695,"low":21.695,"close":21.695,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":21.705,"high":21.735,"low":21.705,"close":21.735,"volume":0.0414000004529953},{"timestamp":1742407500000,"open":21.735,"high":21.735,"low":21.725,"close":21.725,"volume":0.022199999541044235},{"timestamp":1742407680000,"open":21.735,"high":21.735,"low":21.735,"close":21.735,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":21.745,"high":21.765,"low":21.745,"close":21.755,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":21.765,"high":21.785,"low":21.765,"close":21.785,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":21.795,"high":21.795,"low":21.795,"close":21.795,"volume":0.0008999999845400453},{"timestamp":1742407920000,"open":21.775,"high":21.785,"low":21.775,"close":21.785,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":21.775,"high":21.775,"low":21.775,"close":21.775,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":21.785,"high":21.785,"low":21.775,"close":21.775,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":21.785,"high":21.795,"low":21.785,"close":21.795,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":21.805,"high":21.805,"low":21.805,"close":21.805,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":21.805,"high":21.805,"low":21.795,"close":21.795,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":21.785,"high":21.795,"low":21.785,"close":21.795,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":21.785,"high":21.785,"low":21.775,"close":21.775,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":21.785,"high":21.805,"low":21.775,"close":21.805,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":21.815,"high":21.815,"low":21.815,"close":21.815,"volume":0.0008999999845400453},{"timestamp":1742408700000,"open":21.815,"high":21.815,"low":21.815,"close":21.815,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":21.815,"high":21.815,"low":21.745,"close":21.745,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":21.765,"high":21.785,"low":21.765,"close":21.785,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":21.785,"high":21.785,"low":21.745,"close":21.765,"volume":0.06270000338554382},{"timestamp":1742409060000,"open":21.785,"high":21.815,"low":21.755,"close":21.795,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":21.805,"high":21.815,"low":21.805,"close":21.815,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":21.825,"high":21.825,"low":21.775,"close":21.775,"volume":0.08070000261068344},{"timestamp":1742409240000,"open":21.775,"high":21.785,"low":21.765,"close":21.775,"volume":0.12870000302791595},{"timestamp":1742409300000,"open":21.775,"high":21.825,"low":21.775,"close":21.805,"volume":0.1356000006198883},{"timestamp":1742409360000,"open":21.815,"high":21.825,"low":21.805,"close":21.825,"volume":0.0414000004529953},{"timestamp":1742409420000,"open":21.835,"high":21.835,"low":21.835,"close":21.835,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":21.845,"high":21.845,"low":21.805,"close":21.805,"volume":0.13349999487400055},{"timestamp":1742409540000,"open":21.745,"high":21.815,"low":21.745,"close":21.815,"volume":0.05460000038146973},{"timestamp":1742409600000,"open":21.825,"high":21.845,"low":21.825,"close":21.845,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":21.855,"high":21.855,"low":21.855,"close":21.855,"volume":0.0008999999845400453},{"timestamp":1742409720000,"open":21.855,"high":21.875,"low":21.845,"close":21.865,"volume":0.25920000672340393},{"timestamp":1742409780000,"open":21.865,"high":21.895,"low":21.865,"close":21.895,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":21.905,"high":21.905,"low":21.905,"close":21.905,"volume":0.013199999928474426},{"timestamp":1742409900000,"open":21.915,"high":21.915,"low":21.895,"close":21.895,"volume":0.027300000190734863},{"timestamp":1742409960000,"open":21.895,"high":21.895,"low":21.885,"close":21.885,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":21.885,"high":21.885,"low":21.875,"close":21.875,"volume":0.061799999326467514},{"timestamp":1742410080000,"open":21.865,"high":21.875,"low":21.865,"close":21.875,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":21.875,"high":21.875,"low":21.875,"close":21.875,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":21.855,"high":21.855,"low":21.825,"close":21.825,"volume":0.04859999939799309},{"timestamp":1742410260000,"open":21.845,"high":21.855,"low":21.845,"close":21.855,"volume":0.06270000338554382},{"timestamp":1742410320000,"open":21.865,"high":21.885,"low":21.865,"close":21.885,"volume":0.094200000166893},{"timestamp":1742410380000,"open":21.885,"high":21.925,"low":21.885,"close":21.905,"volume":0.188400000333786},{"timestamp":1742410440000,"open":21.905,"high":21.905,"low":21.855,"close":21.865,"volume":0.14190000295639038},{"timestamp":1742410500000,"open":21.865,"high":21.905,"low":21.865,"close":21.905,"volume":0.10649999976158142},{"timestamp":1742410560000,"open":21.905,"high":21.915,"low":21.905,"close":21.915,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":21.945,"high":21.945,"low":21.905,"close":21.925,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":21.925,"high":21.925,"low":21.925,"close":21.925,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":21.925,"high":21.945,"low":21.915,"close":21.945,"volume":0.131400004029274},{"timestamp":1742410860000,"open":21.955,"high":21.955,"low":21.945,"close":21.945,"volume":0.06270000338554382},{"timestamp":1742410980000,"open":21.955,"high":21.975,"low":21.955,"close":21.965,"volume":0.06780000030994415},{"timestamp":1742411040000,"open":21.965,"high":21.965,"low":21.955,"close":21.965,"volume":0.03539999946951866},{"timestamp":1742411100000,"open":21.975,"high":21.985,"low":21.965,"close":21.985,"volume":0.08070000261068344},{"timestamp":1742411160000,"open":21.975,"high":21.975,"low":21.945,"close":21.945,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":21.945,"high":21.985,"low":21.945,"close":21.985,"volume":0.10740000009536743},{"timestamp":1742411280000,"open":21.975,"high":21.985,"low":21.975,"close":21.985,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":21.975,"high":22.005,"low":21.975,"close":22.005,"volume":0.09780000150203705},{"timestamp":1742411400000,"open":22.005,"high":22.025,"low":22.005,"close":22.015,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":22.015,"high":22.025,"low":22.015,"close":22.015,"volume":0.0414000004529953},{"timestamp":1742411520000,"open":22.025,"high":22.025,"low":22.005,"close":22.005,"volume":0.15870000422000885},{"timestamp":1742411580000,"open":22.015,"high":22.015,"low":22.005,"close":22.005,"volume":0.08100000023841858},{"timestamp":1742411640000,"open":22.015,"high":22.015,"low":22.005,"close":22.015,"volume":0.094200000166893},{"timestamp":1742411700000,"open":22.005,"high":22.015,"low":22.005,"close":22.015,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":22.005,"high":22.005,"low":21.995,"close":21.995,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":22.005,"high":22.015,"low":22.005,"close":22.005,"volume":0.014999999664723873},{"timestamp":1742411880000,"open":22.015,"high":22.045,"low":22.015,"close":22.035,"volume":0.06870000064373016},{"timestamp":1742411940000,"open":22.045,"high":22.045,"low":22.025,"close":22.035,"volume":0.13650000095367432},{"timestamp":1742412000000,"open":22.045,"high":22.045,"low":22.035,"close":22.035,"volume":0.05550000071525574},{"timestamp":1742412060000,"open":22.025,"high":22.035,"low":22.015,"close":22.035,"volume":0.05460000038146973},{"timestamp":1742412120000,"open":22.035,"high":22.045,"low":22.035,"close":22.045,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":22.045,"high":22.045,"low":22.025,"close":22.025,"volume":0.03539999946951866},{"timestamp":1742412300000,"open":22.035,"high":22.035,"low":22.005,"close":22.005,"volume":0.1527000069618225},{"timestamp":1742412360000,"open":21.995,"high":22.005,"low":21.995,"close":21.995,"volume":0.0414000004529953},{"timestamp":1742412420000,"open":21.985,"high":21.995,"low":21.985,"close":21.985,"volume":0.04050000011920929},{"timestamp":1742412480000,"open":21.975,"high":21.975,"low":21.935,"close":21.935,"volume":0.08820000290870667},{"timestamp":1742412540000,"open":21.925,"high":21.955,"low":21.905,"close":21.905,"volume":0.2021999955177307},{"timestamp":1742412600000,"open":21.945,"high":21.945,"low":21.905,"close":21.905,"volume":0.1932000070810318},{"timestamp":1742412660000,"open":21.915,"high":21.935,"low":21.905,"close":21.905,"volume":0.13770000636577606},{"timestamp":1742412720000,"open":21.905,"high":21.935,"low":21.905,"close":21.925,"volume":0.10559999942779541},{"timestamp":1742412780000,"open":21.935,"high":21.955,"low":21.935,"close":21.945,"volume":0.11190000176429749},{"timestamp":1742412840000,"open":21.955,"high":21.975,"low":21.945,"close":21.975,"volume":0.1446000039577484},{"timestamp":1742412900000,"open":21.985,"high":21.985,"low":21.945,"close":21.945,"volume":0.13379999995231628},{"timestamp":1742412960000,"open":21.945,"high":21.945,"low":21.935,"close":21.945,"volume":0.05849999934434891},{"timestamp":1742413020000,"open":21.955,"high":21.975,"low":21.945,"close":21.955,"volume":0.16019999980926514},{"timestamp":1742413080000,"open":21.945,"high":21.965,"low":21.945,"close":21.965,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":21.965,"high":21.965,"low":21.905,"close":21.915,"volume":0.20550000667572021},{"timestamp":1742413200000,"open":21.915,"high":21.935,"low":21.905,"close":21.925,"volume":0.11729999631643295},{"timestamp":1742413260000,"open":21.935,"high":21.955,"low":21.935,"close":21.955,"volume":0.05460000038146973},{"timestamp":1742413380000,"open":21.945,"high":21.965,"low":21.945,"close":21.965,"volume":0.08009999990463257},{"timestamp":1742413440000,"open":21.965,"high":21.985,"low":21.965,"close":21.985,"volume":0.05460000038146973},{"timestamp":1742413500000,"open":21.975,"high":22.015,"low":21.975,"close":22.015,"volume":0.10830000042915344},{"timestamp":1742413560000,"open":22.015,"high":22.015,"low":22.005,"close":22.005,"volume":0.08399999886751175},{"timestamp":1742413620000,"open":22.025,"high":22.025,"low":22.005,"close":22.005,"volume":0.0575999990105629},{"timestamp":1742413680000,"open":22.005,"high":22.035,"low":22.005,"close":22.035,"volume":0.093299999833107},{"timestamp":1742413740000,"open":22.035,"high":22.035,"low":21.995,"close":21.995,"volume":0.2160000056028366},{"timestamp":1742413800000,"open":21.955,"high":21.975,"low":21.955,"close":21.965,"volume":0.09179999679327011},{"timestamp":1742413860000,"open":21.965,"high":21.965,"low":21.915,"close":21.935,"volume":0.1923000067472458},{"timestamp":1742413920000,"open":21.945,"high":21.955,"low":21.935,"close":21.935,"volume":0.12870000302791595},{"timestamp":1742413980000,"open":21.925,"high":21.945,"low":21.925,"close":21.945,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":21.935,"high":21.945,"low":21.935,"close":21.945,"volume":0.06449999660253525},{"timestamp":1742414100000,"open":21.955,"high":21.965,"low":21.915,"close":21.925,"volume":0.19949999451637268},{"timestamp":1742414160000,"open":21.925,"high":21.925,"low":21.905,"close":21.905,"volume":0.17640000581741333},{"timestamp":1742414220000,"open":21.905,"high":21.905,"low":21.875,"close":21.885,"volume":0.11219999939203262},{"timestamp":1742414280000,"open":21.875,"high":21.915,"low":21.875,"close":21.895,"volume":0.21480000019073486},{"timestamp":1742414340000,"open":21.895,"high":21.915,"low":21.815,"close":21.815,"volume":0.2849999964237213}]