[{"timestamp":1742371200000,"open":22.6,"high":22.692,"low":22.574,"close":22.574,"volume":0.3388499915599823},{"timestamp":1742371260000,"open":22.586,"high":22.616,"low":22.483,"close":22.579,"volume":0.5647500157356262},{"timestamp":1742371320000,"open":22.575,"high":22.575,"low":22.455,"close":22.461,"volume":0.5346300005912781},{"timestamp":1742371380000,"open":22.451,"high":22.582,"low":22.451,"close":22.534,"volume":0.3840300142765045},{"timestamp":1742371440000,"open":22.534,"high":22.562,"low":22.516,"close":22.543,"volume":0.3416700065135956},{"timestamp":1742371500000,"open":22.521,"high":22.569,"low":22.455,"close":22.519,"volume":0.45179998874664307},{"timestamp":1742371560000,"open":22.529,"high":22.577,"low":22.509,"close":22.575,"volume":0.45179998874664307},{"timestamp":1742371620000,"open":22.563,"high":22.589,"low":22.532,"close":22.564,"volume":0.35390999913215637},{"timestamp":1742371680000,"open":22.574,"high":22.583,"low":22.539,"close":22.562,"volume":0.4367400109767914},{"timestamp":1742371740000,"open":22.559,"high":22.579,"low":22.537,"close":22.548,"volume":0.40661999583244324},{"timestamp":1742371800000,"open":22.549,"high":22.55,"low":22.49,"close":22.494,"volume":0.4593299925327301},{"timestamp":1742371860000,"open":22.49,"high":22.604,"low":22.469,"close":22.579,"volume":0.3990899920463562},{"timestamp":1742371920000,"open":22.576,"high":22.61,"low":22.558,"close":22.589,"volume":0.4819200038909912},{"timestamp":1742371980000,"open":22.598,"high":22.623,"low":22.564,"close":22.579,"volume":0.35390999913215637},{"timestamp":1742372040000,"open":22.576,"high":22.657,"low":22.576,"close":22.652,"volume":0.4997999966144562},{"timestamp":1742372100000,"open":22.647,"high":22.647,"low":22.567,"close":22.593,"volume":0.41697001457214355},{"timestamp":1742372160000,"open":22.575,"high":22.655,"low":22.575,"close":22.655,"volume":0.3162600100040436},{"timestamp":1742372220000,"open":22.645,"high":22.655,"low":22.609,"close":22.634,"volume":0.48945000767707825},{"timestamp":1742372280000,"open":22.621,"high":22.662,"low":22.619,"close":22.651,"volume":0.41697001457214355},{"timestamp":1742372340000,"open":22.639,"high":22.663,"low":22.614,"close":22.643,"volume":0.4244999885559082},{"timestamp":1742372400000,"open":22.632,"high":22.646,"low":22.614,"close":22.63,"volume":0.37178999185562134},{"timestamp":1742372460000,"open":22.617,"high":22.643,"low":22.6,"close":22.619,"volume":0.3990899920463562},{"timestamp":1742372520000,"open":22.62,"high":22.639,"low":22.604,"close":22.631,"volume":0.3012000024318695},{"timestamp":1742372580000,"open":22.631,"high":22.64,"low":22.617,"close":22.628,"volume":0.36897000670433044},{"timestamp":1742372640000,"open":22.624,"high":22.639,"low":22.617,"close":22.621,"volume":0.23342999815940857},{"timestamp":1742372700000,"open":22.638,"high":22.638,"low":22.601,"close":22.627,"volume":0.3012000024318695},{"timestamp":1742372760000,"open":22.631,"high":22.641,"low":22.617,"close":22.63,"volume":0.3793199956417084},{"timestamp":1742372820000,"open":22.631,"high":22.644,"low":22.614,"close":22.63,"volume":0.3765000104904175},{"timestamp":1742372880000,"open":22.631,"high":22.664,"low":22.614,"close":22.664,"volume":0.4367400109767914},{"timestamp":1742372940000,"open":22.662,"high":22.704,"low":22.651,"close":22.692,"volume":0.42921000719070435},{"timestamp":1742373000000,"open":22.699,"high":22.733,"low":22.695,"close":22.722,"volume":0.3162600100040436},{"timestamp":1742373060000,"open":22.714,"high":22.714,"low":22.659,"close":22.681,"volume":0.19107000529766083},{"timestamp":1742373120000,"open":22.685,"high":22.717,"low":22.669,"close":22.717,"volume":0.3162600100040436},{"timestamp":1742373180000,"open":22.705,"high":22.748,"low":22.705,"close":22.726,"volume":0.1807200014591217},{"timestamp":1742373240000,"open":22.724,"high":22.744,"low":22.719,"close":22.736,"volume":0.16565999388694763},{"timestamp":1742373300000,"open":22.734,"high":22.778,"low":22.729,"close":22.76,"volume":0.27107998728752136},{"timestamp":1742373360000,"open":22.751,"high":22.763,"low":22.716,"close":22.732,"volume":0.2786099910736084},{"timestamp":1742373420000,"open":22.731,"high":22.772,"low":22.727,"close":22.759,"volume":0.2437800019979477},{"timestamp":1742373480000,"open":22.768,"high":22.775,"low":22.718,"close":22.74,"volume":0.23342999815940857},{"timestamp":1742373540000,"open":22.731,"high":22.752,"low":22.714,"close":22.752,"volume":0.27107998728752136},{"timestamp":1742373600000,"open":22.752,"high":22.774,"low":22.744,"close":22.755,"volume":0.27107998728752136},{"timestamp":1742373660000,"open":22.764,"high":22.78,"low":22.75,"close":22.774,"volume":0.2409600019454956},{"timestamp":1742373720000,"open":22.779,"high":22.794,"low":22.76,"close":22.761,"volume":0.3840300142765045},{"timestamp":1742373780000,"open":22.76,"high":22.775,"low":22.75,"close":22.759,"volume":0.2635500133037567},{"timestamp":1742373840000,"open":22.756,"high":22.769,"low":22.74,"close":22.749,"volume":0.1807200014591217},{"timestamp":1742373900000,"open":22.752,"high":22.758,"low":22.736,"close":22.75,"volume":0.29366999864578247},{"timestamp":1742373960000,"open":22.739,"high":22.774,"low":22.734,"close":22.774,"volume":0.30873000621795654},{"timestamp":1742374020000,"open":22.768,"high":22.778,"low":22.755,"close":22.778,"volume":0.18825000524520874},{"timestamp":1742374080000,"open":22.78,"high":22.809,"low":22.78,"close":22.809,"volume":0.15342000126838684},{"timestamp":1742374140000,"open":22.809,"high":22.809,"low":22.781,"close":22.791,"volume":0.27107998728752136},{"timestamp":1742374200000,"open":22.794,"high":22.804,"low":22.773,"close":22.776,"volume":0.2409600019454956},{"timestamp":1742374260000,"open":22.773,"high":22.807,"low":22.734,"close":22.755,"volume":0.2183700054883957},{"timestamp":1742374320000,"open":22.753,"high":22.783,"low":22.749,"close":22.777,"volume":0.2786099910736084},{"timestamp":1742374380000,"open":22.775,"high":22.819,"low":22.765,"close":22.817,"volume":0.45179998874664307},{"timestamp":1742374440000,"open":22.816,"high":22.828,"low":22.804,"close":22.819,"volume":0.24849000573158264},{"timestamp":1742374500000,"open":22.825,"high":22.825,"low":22.809,"close":22.813,"volume":0.10542000085115433},{"timestamp":1742374560000,"open":22.823,"high":22.829,"low":22.781,"close":22.787,"volume":0.3614400029182434},{"timestamp":1742374620000,"open":22.793,"high":22.794,"low":22.774,"close":22.782,"volume":0.2635500133037567},{"timestamp":1742374680000,"open":22.779,"high":22.793,"low":22.744,"close":22.763,"volume":0.3765000104904175},{"timestamp":1742374740000,"open":22.779,"high":22.79,"low":22.759,"close":22.781,"volume":0.24849000573158264},{"timestamp":1742374800000,"open":22.774,"high":22.785,"low":22.734,"close":22.754,"volume":0.40661999583244324},{"timestamp":1742374860000,"open":22.771,"high":22.789,"low":22.756,"close":22.756,"volume":0.29366999864578247},{"timestamp":1742374920000,"open":22.759,"high":22.782,"low":22.749,"close":22.781,"volume":0.21084000170230865},{"timestamp":1742374980000,"open":22.777,"high":22.785,"low":22.748,"close":22.748,"volume":0.18825000524520874},{"timestamp":1742375040000,"open":22.748,"high":22.759,"low":22.714,"close":22.714,"volume":0.17318999767303467},{"timestamp":1742375100000,"open":22.724,"high":22.729,"low":22.684,"close":22.688,"volume":0.3012000024318695},{"timestamp":1742375160000,"open":22.707,"high":22.712,"low":22.679,"close":22.68,"volume":0.1807200014591217},{"timestamp":1742375220000,"open":22.688,"high":22.729,"low":22.676,"close":22.729,"volume":0.25883999466896057},{"timestamp":1742375280000,"open":22.718,"high":22.728,"low":22.704,"close":22.709,"volume":0.20330999791622162},{"timestamp":1742375340000,"open":22.719,"high":22.737,"low":22.705,"close":22.716,"volume":0.1807200014591217},{"timestamp":1742375400000,"open":22.719,"high":22.737,"low":22.705,"close":22.714,"volume":0.36897000670433044},{"timestamp":1742375460000,"open":22.733,"high":22.734,"low":22.714,"close":22.727,"volume":0.27107998728752136},{"timestamp":1742375520000,"open":22.708,"high":22.719,"low":22.664,"close":22.664,"volume":0.36897000670433044},{"timestamp":1742375580000,"open":22.677,"high":22.687,"low":22.654,"close":22.676,"volume":0.28613999485969543},{"timestamp":1742375640000,"open":22.668,"high":22.678,"low":22.654,"close":22.671,"volume":0.22119000554084778},{"timestamp":1742375700000,"open":22.67,"high":22.674,"low":22.646,"close":22.649,"volume":0.40661999583244324},{"timestamp":1742375760000,"open":22.654,"high":22.675,"low":22.644,"close":22.659,"volume":0.19577999413013458},{"timestamp":1742375820000,"open":22.659,"high":22.669,"low":22.645,"close":22.655,"volume":0.2183700054883957},{"timestamp":1742375880000,"open":22.668,"high":22.668,"low":22.634,"close":22.649,"volume":0.2786099910736084},{"timestamp":1742375940000,"open":22.663,"high":22.666,"low":22.65,"close":22.659,"volume":0.1581300050020218},{"timestamp":1742376000000,"open":22.65,"high":22.674,"low":22.641,"close":22.648,"volume":0.2409600019454956},{"timestamp":1742376060000,"open":22.654,"high":22.654,"low":22.614,"close":22.628,"volume":0.3012000024318695},{"timestamp":1742376120000,"open":22.643,"high":22.652,"low":22.632,"close":22.641,"volume":0.14306999742984772},{"timestamp":1742376180000,"open":22.626,"high":22.644,"low":22.622,"close":22.624,"volume":0.18825000524520874},{"timestamp":1742376240000,"open":22.633,"high":22.664,"low":22.631,"close":22.644,"volume":0.21084000170230865},{"timestamp":1742376300000,"open":22.653,"high":22.688,"low":22.653,"close":22.684,"volume":0.22589999437332153},{"timestamp":1742376360000,"open":22.673,"high":22.681,"low":22.647,"close":22.662,"volume":0.1581300050020218},{"timestamp":1742376420000,"open":22.656,"high":22.667,"low":22.644,"close":22.658,"volume":0.1204800009727478},{"timestamp":1742376480000,"open":22.666,"high":22.678,"low":22.647,"close":22.659,"volume":0.12801000475883484},{"timestamp":1742376540000,"open":22.674,"high":22.681,"low":22.673,"close":22.681,"volume":0.03012000024318695},{"timestamp":1742376600000,"open":22.668,"high":22.707,"low":22.664,"close":22.703,"volume":0.10542000085115433},{"timestamp":1742376660000,"open":22.697,"high":22.711,"low":22.677,"close":22.71,"volume":0.16565999388694763},{"timestamp":1742376720000,"open":22.711,"high":22.768,"low":22.702,"close":22.765,"volume":0.3765000104904175},{"timestamp":1742376780000,"open":22.754,"high":22.779,"low":22.75,"close":22.759,"volume":0.14306999742984772},{"timestamp":1742376840000,"open":22.765,"high":22.772,"low":22.744,"close":22.744,"volume":0.16565999388694763},{"timestamp":1742376900000,"open":22.754,"high":22.754,"low":22.714,"close":22.714,"volume":0.27107998728752136},{"timestamp":1742376960000,"open":22.724,"high":22.731,"low":22.704,"close":22.724,"volume":0.2635500133037567},{"timestamp":1742377020000,"open":22.733,"high":22.749,"low":22.729,"close":22.741,"volume":0.18825000524520874},{"timestamp":1742377080000,"open":22.739,"high":22.751,"low":22.731,"close":22.732,"volume":0.1204800009727478},{"timestamp":1742377140000,"open":22.74,"high":22.74,"low":22.721,"close":22.724,"volume":0.16565999388694763},{"timestamp":1742377200000,"open":22.733,"high":22.739,"low":22.717,"close":22.721,"volume":0.14306999742984772},{"timestamp":1742377260000,"open":22.736,"high":22.736,"low":22.705,"close":22.721,"volume":0.21366000175476074},{"timestamp":1742377320000,"open":22.725,"high":22.739,"low":22.709,"close":22.713,"volume":0.24849000573158264},{"timestamp":1742377380000,"open":22.726,"high":22.73,"low":22.71,"close":22.71,"volume":0.15060000121593475},{"timestamp":1742377440000,"open":22.701,"high":22.716,"low":22.693,"close":22.704,"volume":0.14306999742984772},{"timestamp":1742377500000,"open":22.695,"high":22.714,"low":22.677,"close":22.694,"volume":0.24849000573158264},{"timestamp":1742377560000,"open":22.7,"high":22.729,"low":22.69,"close":22.72,"volume":0.3162600100040436},{"timestamp":1742377620000,"open":22.713,"high":22.736,"low":22.699,"close":22.699,"volume":0.2635500133037567},{"timestamp":1742377680000,"open":22.71,"high":22.718,"low":22.689,"close":22.704,"volume":0.2409600019454956},{"timestamp":1742377740000,"open":22.699,"high":22.719,"low":22.694,"close":22.698,"volume":0.15060000121593475},{"timestamp":1742377800000,"open":22.694,"high":22.707,"low":22.676,"close":22.688,"volume":0.22119000554084778},{"timestamp":1742377860000,"open":22.693,"high":22.713,"low":22.684,"close":22.709,"volume":0.2183700054883957},{"timestamp":1742377920000,"open":22.704,"high":22.714,"low":22.694,"close":22.704,"volume":0.13553999364376068},{"timestamp":1742377980000,"open":22.714,"high":22.735,"low":22.702,"close":22.719,"volume":0.18825000524520874},{"timestamp":1742378040000,"open":22.714,"high":22.739,"low":22.714,"close":22.734,"volume":0.2437800019979477},{"timestamp":1742378100000,"open":22.724,"high":22.739,"low":22.71,"close":22.724,"volume":0.27107998728752136},{"timestamp":1742378160000,"open":22.731,"high":22.734,"low":22.69,"close":22.698,"volume":0.12801000475883484},{"timestamp":1742378220000,"open":22.718,"high":22.719,"low":22.7,"close":22.713,"volume":0.09788999706506729},{"timestamp":1742378340000,"open":22.7,"high":22.702,"low":22.7,"close":22.702,"volume":0.015060000121593475},{"timestamp":1742378400000,"open":22.706,"high":22.723,"low":22.695,"close":22.695,"volume":0.11294999718666077},{"timestamp":1742378460000,"open":22.699,"high":22.706,"low":22.673,"close":22.682,"volume":0.09036000072956085},{"timestamp":1742378520000,"open":22.687,"high":22.695,"low":22.67,"close":22.695,"volume":0.11294999718666077},{"timestamp":1742378580000,"open":22.685,"high":22.696,"low":22.664,"close":22.682,"volume":0.1835400015115738},{"timestamp":1742378640000,"open":22.685,"high":22.694,"low":22.674,"close":22.694,"volume":0.20330999791622162},{"timestamp":1742378700000,"open":22.68,"high":22.686,"low":22.664,"close":22.677,"volume":0.19577999413013458},{"timestamp":1742378760000,"open":22.675,"high":22.689,"low":22.66,"close":22.688,"volume":0.12801000475883484},{"timestamp":1742378820000,"open":22.688,"high":22.699,"low":22.68,"close":22.694,"volume":0.1581300050020218},{"timestamp":1742378880000,"open":22.698,"high":22.698,"low":22.68,"close":22.683,"volume":0.0602400004863739},{"timestamp":1742378940000,"open":22.699,"high":22.701,"low":22.679,"close":22.686,"volume":0.20330999791622162},{"timestamp":1742379000000,"open":22.703,"high":22.703,"low":22.675,"close":22.694,"volume":0.07530000060796738},{"timestamp":1742379060000,"open":22.689,"high":22.706,"low":22.685,"close":22.688,"volume":0.13553999364376068},{"timestamp":1742379120000,"open":22.703,"high":22.704,"low":22.665,"close":22.684,"volume":0.23624999821186066},{"timestamp":1742379180000,"open":22.693,"high":22.702,"low":22.669,"close":22.691,"volume":0.3388499915599823},{"timestamp":1742379240000,"open":22.696,"high":22.721,"low":22.687,"close":22.692,"volume":0.20330999791622162},{"timestamp":1742379300000,"open":22.704,"high":22.712,"low":22.684,"close":22.689,"volume":0.20330999791622162},{"timestamp":1742379360000,"open":22.704,"high":22.711,"low":22.685,"close":22.708,"volume":0.3162600100040436},{"timestamp":1742379420000,"open":22.696,"high":22.705,"low":22.679,"close":22.692,"volume":0.22589999437332153},{"timestamp":1742379480000,"open":22.694,"high":22.712,"low":22.684,"close":22.709,"volume":0.21084000170230865},{"timestamp":1742379540000,"open":22.694,"high":22.719,"low":22.681,"close":22.708,"volume":0.17318999767303467},{"timestamp":1742379600000,"open":22.721,"high":22.734,"low":22.713,"close":22.726,"volume":0.09788999706506729},{"timestamp":1742379660000,"open":22.732,"high":22.737,"low":22.708,"close":22.724,"volume":0.2635500133037567},{"timestamp":1742379720000,"open":22.721,"high":22.734,"low":22.686,"close":22.704,"volume":0.22589999437332153},{"timestamp":1742379780000,"open":22.699,"high":22.714,"low":22.694,"close":22.697,"volume":0.30873000621795654},{"timestamp":1742379840000,"open":22.704,"high":22.704,"low":22.669,"close":22.672,"volume":0.30873000621795654},{"timestamp":1742379900000,"open":22.674,"high":22.683,"low":22.64,"close":22.653,"volume":0.3162600100040436},{"timestamp":1742379960000,"open":22.659,"high":22.673,"low":22.635,"close":22.635,"volume":0.30873000621795654},{"timestamp":1742380020000,"open":22.635,"high":22.644,"low":22.614,"close":22.634,"volume":0.17318999767303467},{"timestamp":1742380080000,"open":22.625,"high":22.649,"low":22.62,"close":22.639,"volume":0.22589999437332153},{"timestamp":1742380140000,"open":22.635,"high":22.654,"low":22.625,"close":22.635,"volume":0.22871999442577362},{"timestamp":1742380200000,"open":22.633,"high":22.65,"low":22.63,"close":22.65,"volume":0.1807200014591217},{"timestamp":1742380260000,"open":22.653,"high":22.653,"low":22.636,"close":22.636,"volume":0.14306999742984772},{"timestamp":1742380320000,"open":22.65,"high":22.653,"low":22.635,"close":22.643,"volume":0.09788999706506729},{"timestamp":1742380380000,"open":22.642,"high":22.643,"low":22.618,"close":22.638,"volume":0.19577999413013458},{"timestamp":1742380440000,"open":22.628,"high":22.654,"low":22.628,"close":22.644,"volume":0.09036000072956085},{"timestamp":1742380500000,"open":22.65,"high":22.671,"low":22.645,"close":22.654,"volume":0.13553999364376068},{"timestamp":1742380560000,"open":22.659,"high":22.669,"low":22.646,"close":22.664,"volume":0.1807200014591217},{"timestamp":1742380620000,"open":22.67,"high":22.67,"low":22.649,"close":22.659,"volume":0.13553999364376068},{"timestamp":1742380680000,"open":22.649,"high":22.658,"low":22.622,"close":22.644,"volume":0.2635500133037567},{"timestamp":1742380740000,"open":22.642,"high":22.643,"low":22.594,"close":22.618,"volume":0.27107998728752136},{"timestamp":1742380800000,"open":22.614,"high":22.614,"low":22.591,"close":22.6,"volume":0.17318999767303467},{"timestamp":1742380860000,"open":22.601,"high":22.614,"low":22.594,"close":22.594,"volume":0.09788999706506729},{"timestamp":1742380920000,"open":22.601,"high":22.614,"low":22.579,"close":22.582,"volume":0.2635500133037567},{"timestamp":1742380980000,"open":22.58,"high":22.604,"low":22.58,"close":22.6,"volume":0.21084000170230865},{"timestamp":1742381040000,"open":22.602,"high":22.609,"low":22.589,"close":22.59,"volume":0.10542000085115433},{"timestamp":1742381100000,"open":22.594,"high":22.621,"low":22.594,"close":22.594,"volume":0.17318999767303467},{"timestamp":1742381160000,"open":22.594,"high":22.607,"low":22.59,"close":22.592,"volume":0.12801000475883484},{"timestamp":1742381220000,"open":22.6,"high":22.613,"low":22.589,"close":22.602,"volume":0.18825000524520874},{"timestamp":1742381280000,"open":22.594,"high":22.613,"low":22.581,"close":22.613,"volume":0.16847999393939972},{"timestamp":1742381340000,"open":22.612,"high":22.612,"low":22.6,"close":22.6,"volume":0.03765000030398369},{"timestamp":1742381400000,"open":22.604,"high":22.614,"low":22.589,"close":22.589,"volume":0.10824000090360641},{"timestamp":1742381460000,"open":22.594,"high":22.596,"low":22.572,"close":22.574,"volume":0.09788999706506729},{"timestamp":1742381520000,"open":22.579,"high":22.592,"low":22.569,"close":22.59,"volume":0.11294999718666077},{"timestamp":1742381580000,"open":22.586,"high":22.609,"low":22.584,"close":22.603,"volume":0.20330999791622162},{"timestamp":1742381640000,"open":22.606,"high":22.617,"low":22.596,"close":22.597,"volume":0.08282999694347382},{"timestamp":1742381700000,"open":22.599,"high":22.613,"low":22.594,"close":22.597,"volume":0.1204800009727478},{"timestamp":1742381760000,"open":22.594,"high":22.609,"low":22.584,"close":22.598,"volume":0.15060000121593475},{"timestamp":1742381820000,"open":22.606,"high":22.606,"low":22.574,"close":22.576,"volume":0.08282999694347382},{"timestamp":1742381880000,"open":22.584,"high":22.608,"low":22.581,"close":22.607,"volume":0.1204800009727478},{"timestamp":1742381940000,"open":22.601,"high":22.607,"low":22.579,"close":22.589,"volume":0.19577999413013458},{"timestamp":1742382000000,"open":22.584,"high":22.612,"low":22.579,"close":22.602,"volume":0.13553999364376068},{"timestamp":1742382060000,"open":22.609,"high":22.609,"low":22.593,"close":22.605,"volume":0.11294999718666077},{"timestamp":1742382120000,"open":22.594,"high":22.618,"low":22.593,"close":22.618,"volume":0.09788999706506729},{"timestamp":1742382180000,"open":22.619,"high":22.619,"low":22.604,"close":22.609,"volume":0.052710000425577164},{"timestamp":1742382240000,"open":22.6,"high":22.629,"low":22.6,"close":22.622,"volume":0.1581300050020218},{"timestamp":1742382300000,"open":22.623,"high":22.629,"low":22.585,"close":22.594,"volume":0.1204800009727478},{"timestamp":1742382360000,"open":22.592,"high":22.607,"low":22.592,"close":22.599,"volume":0.08282999694347382},{"timestamp":1742382420000,"open":22.593,"high":22.619,"low":22.59,"close":22.611,"volume":0.10542000085115433},{"timestamp":1742382480000,"open":22.609,"high":22.609,"low":22.594,"close":22.6,"volume":0.08282999694347382},{"timestamp":1742382540000,"open":22.608,"high":22.62,"low":22.601,"close":22.62,"volume":0.13553999364376068},{"timestamp":1742382600000,"open":22.611,"high":22.624,"low":22.599,"close":22.602,"volume":0.10542000085115433},{"timestamp":1742382660000,"open":22.609,"high":22.628,"low":22.609,"close":22.612,"volume":0.0602400004863739},{"timestamp":1742382720000,"open":22.62,"high":22.627,"low":22.61,"close":22.614,"volume":0.06776999682188034},{"timestamp":1742382780000,"open":22.634,"high":22.669,"low":22.62,"close":22.659,"volume":0.16565999388694763},{"timestamp":1742382840000,"open":22.655,"high":22.671,"low":22.654,"close":22.666,"volume":0.14306999742984772},{"timestamp":1742382900000,"open":22.658,"high":22.674,"low":22.649,"close":22.649,"volume":0.14306999742984772},{"timestamp":1742382960000,"open":22.659,"high":22.659,"low":22.629,"close":22.629,"volume":0.20330999791622162},{"timestamp":1742383020000,"open":22.635,"high":22.652,"low":22.629,"close":22.652,"volume":0.03765000030398369},{"timestamp":1742383080000,"open":22.649,"high":22.662,"low":22.643,"close":22.659,"volume":0.13553999364376068},{"timestamp":1742383140000,"open":22.669,"high":22.669,"low":22.656,"close":22.664,"volume":0.06776999682188034},{"timestamp":1742383200000,"open":22.653,"high":22.674,"low":22.643,"close":22.66,"volume":0.08282999694347382},{"timestamp":1742383260000,"open":22.669,"high":22.67,"low":22.644,"close":22.659,"volume":0.07058999687433243},{"timestamp":1742383320000,"open":22.647,"high":22.669,"low":22.644,"close":22.652,"volume":0.1204800009727478},{"timestamp":1742383380000,"open":22.659,"high":22.674,"low":22.655,"close":22.669,"volume":0.11294999718666077},{"timestamp":1742383440000,"open":22.669,"high":22.689,"low":22.669,"close":22.684,"volume":0.14306999742984772},{"timestamp":1742383500000,"open":22.688,"high":22.691,"low":22.674,"close":22.68,"volume":0.17318999767303467},{"timestamp":1742383560000,"open":22.686,"high":22.686,"low":22.674,"close":22.674,"volume":0.03012000024318695},{"timestamp":1742383620000,"open":22.684,"high":22.684,"low":22.654,"close":22.672,"volume":0.045180000364780426},{"timestamp":1742383680000,"open":22.667,"high":22.698,"low":22.667,"close":22.687,"volume":0.17318999767303467},{"timestamp":1742383740000,"open":22.685,"high":22.685,"low":22.659,"close":22.673,"volume":0.14306999742984772},{"timestamp":1742383800000,"open":22.669,"high":22.669,"low":22.643,"close":22.646,"volume":0.13553999364376068},{"timestamp":1742383860000,"open":22.654,"high":22.669,"low":22.65,"close":22.652,"volume":0.09788999706506729},{"timestamp":1742383920000,"open":22.665,"high":22.669,"low":22.657,"close":22.669,"volume":0.022590000182390213},{"timestamp":1742383980000,"open":22.665,"high":22.674,"low":22.65,"close":22.668,"volume":0.1581300050020218},{"timestamp":1742384040000,"open":22.653,"high":22.674,"low":22.653,"close":22.669,"volume":0.10542000085115433},{"timestamp":1742384100000,"open":22.659,"high":22.677,"low":22.655,"close":22.655,"volume":0.12801000475883484},{"timestamp":1742384160000,"open":22.659,"high":22.672,"low":22.65,"close":22.654,"volume":0.16565999388694763},{"timestamp":1742384220000,"open":22.653,"high":22.689,"low":22.65,"close":22.688,"volume":0.2786099910736084},{"timestamp":1742384280000,"open":22.674,"high":22.674,"low":22.658,"close":22.658,"volume":0.15060000121593475},{"timestamp":1742384340000,"open":22.65,"high":22.671,"low":22.65,"close":22.665,"volume":0.15060000121593475},{"timestamp":1742384400000,"open":22.649,"high":22.678,"low":22.649,"close":22.664,"volume":0.19577999413013458},{"timestamp":1742384460000,"open":22.659,"high":22.677,"low":22.656,"close":22.673,"volume":0.1807200014591217},{"timestamp":1742384520000,"open":22.674,"high":22.674,"low":22.657,"close":22.661,"volume":0.2409600019454956},{"timestamp":1742384580000,"open":22.673,"high":22.681,"low":22.654,"close":22.672,"volume":0.19577999413013458},{"timestamp":1742384640000,"open":22.673,"high":22.688,"low":22.664,"close":22.669,"volume":0.1807200014591217},{"timestamp":1742384700000,"open":22.67,"high":22.689,"low":22.665,"close":22.684,"volume":0.22589999437332153},{"timestamp":1742384760000,"open":22.683,"high":22.688,"low":22.669,"close":22.678,"volume":0.08282999694347382},{"timestamp":1742384820000,"open":22.668,"high":22.679,"low":22.664,"close":22.679,"volume":0.06776999682188034},{"timestamp":1742384880000,"open":22.666,"high":22.679,"low":22.661,"close":22.671,"volume":0.052710000425577164},{"timestamp":1742384940000,"open":22.664,"high":22.677,"low":22.654,"close":22.654,"volume":0.08282999694347382},{"timestamp":1742385000000,"open":22.667,"high":22.667,"low":22.651,"close":22.654,"volume":0.052710000425577164},{"timestamp":1742385060000,"open":22.644,"high":22.658,"low":22.624,"close":22.634,"volume":0.19577999413013458},{"timestamp":1742385120000,"open":22.632,"high":22.651,"low":22.63,"close":22.651,"volume":0.24849000573158264},{"timestamp":1742385180000,"open":22.645,"high":22.649,"low":22.618,"close":22.632,"volume":0.11294999718666077},{"timestamp":1742385240000,"open":22.63,"high":22.634,"low":22.619,"close":22.634,"volume":0.045180000364780426},{"timestamp":1742385300000,"open":22.634,"high":22.65,"low":22.62,"close":22.631,"volume":0.08282999694347382},{"timestamp":1742385360000,"open":22.648,"high":22.669,"low":22.589,"close":22.612,"volume":0.5346300005912781},{"timestamp":1742385420000,"open":22.604,"high":22.649,"low":22.574,"close":22.625,"volume":0.44238001108169556},{"timestamp":1742385480000,"open":22.624,"high":22.632,"low":22.609,"close":22.621,"volume":0.3642599880695343},{"timestamp":1742385540000,"open":22.633,"high":22.638,"low":22.613,"close":22.636,"volume":0.20330999791622162},{"timestamp":1742385600000,"open":22.621,"high":22.621,"low":22.621,"close":22.621,"volume":0.007530000060796738},{"timestamp":1742385720000,"open":22.624,"high":22.634,"low":22.58,"close":22.589,"volume":0.3868499994277954},{"timestamp":1742385780000,"open":22.581,"high":22.594,"low":22.564,"close":22.572,"volume":0.2635500133037567},{"timestamp":1742385840000,"open":22.565,"high":22.589,"low":22.565,"close":22.578,"volume":0.16565999388694763},{"timestamp":1742385900000,"open":22.586,"high":22.598,"low":22.559,"close":22.575,"volume":0.21084000170230865},{"timestamp":1742385960000,"open":22.559,"high":22.575,"low":22.559,"close":22.565,"volume":0.09036000072956085},{"timestamp":1742386020000,"open":22.554,"high":22.585,"low":22.554,"close":22.557,"volume":0.10542000085115433},{"timestamp":1742386080000,"open":22.558,"high":22.57,"low":22.551,"close":22.56,"volume":0.1458899974822998},{"timestamp":1742386140000,"open":22.549,"high":22.559,"low":22.536,"close":22.538,"volume":0.19107000529766083},{"timestamp":1742386200000,"open":22.54,"high":22.559,"low":22.534,"close":22.559,"volume":0.13553999364376068},{"timestamp":1742386260000,"open":22.546,"high":22.556,"low":22.534,"close":22.553,"volume":0.24849000573158264},{"timestamp":1742386320000,"open":22.541,"high":22.554,"low":22.529,"close":22.548,"volume":0.17318999767303467},{"timestamp":1742386380000,"open":22.54,"high":22.554,"low":22.537,"close":22.539,"volume":0.12801000475883484},{"timestamp":1742386440000,"open":22.545,"high":22.546,"low":22.521,"close":22.527,"volume":0.14306999742984772},{"timestamp":1742386500000,"open":22.529,"high":22.531,"low":22.506,"close":22.519,"volume":0.17318999767303467},{"timestamp":1742386560000,"open":22.518,"high":22.523,"low":22.507,"close":22.51,"volume":0.052710000425577164},{"timestamp":1742386620000,"open":22.519,"high":22.524,"low":22.499,"close":22.505,"volume":0.09318000078201294},{"timestamp":1742386680000,"open":22.509,"high":22.518,"low":22.487,"close":22.499,"volume":0.15060000121593475},{"timestamp":1742386740000,"open":22.499,"high":22.503,"low":22.475,"close":22.489,"volume":0.14306999742984772},{"timestamp":1742386800000,"open":22.481,"high":22.495,"low":22.474,"close":22.488,"volume":0.1807200014591217},{"timestamp":1742386860000,"open":22.481,"high":22.494,"low":22.467,"close":22.473,"volume":0.23342999815940857},{"timestamp":1742386920000,"open":22.476,"high":22.489,"low":22.461,"close":22.478,"volume":0.14306999742984772},{"timestamp":1742386980000,"open":22.479,"high":22.486,"low":22.47,"close":22.484,"volume":0.045180000364780426},{"timestamp":1742387040000,"open":22.473,"high":22.483,"low":22.473,"close":22.483,"volume":0.015060000121593475},{"timestamp":1742387100000,"open":22.479,"high":22.483,"low":22.451,"close":22.469,"volume":0.11294999718666077},{"timestamp":1742387160000,"open":22.479,"high":22.503,"low":22.455,"close":22.464,"volume":0.3012000024318695},{"timestamp":1742387220000,"open":22.484,"high":22.488,"low":22.467,"close":22.472,"volume":0.09788999706506729},{"timestamp":1742387280000,"open":22.47,"high":22.471,"low":22.449,"close":22.46,"volume":0.17318999767303467},{"timestamp":1742387340000,"open":22.466,"high":22.478,"low":22.455,"close":22.464,"volume":0.19577999413013458},{"timestamp":1742387400000,"open":22.478,"high":22.49,"low":22.466,"close":22.479,"volume":0.21084000170230865},{"timestamp":1742387460000,"open":22.469,"high":22.493,"low":22.469,"close":22.474,"volume":0.14306999742984772},{"timestamp":1742387520000,"open":22.477,"high":22.481,"low":22.462,"close":22.474,"volume":0.12801000475883484},{"timestamp":1742387580000,"open":22.479,"high":22.484,"low":22.454,"close":22.467,"volume":0.16565999388694763},{"timestamp":1742387640000,"open":22.483,"high":22.487,"low":22.466,"close":22.466,"volume":0.03012000024318695},{"timestamp":1742387700000,"open":22.474,"high":22.481,"low":22.456,"close":22.466,"volume":0.1581300050020218},{"timestamp":1742387760000,"open":22.466,"high":22.467,"low":22.444,"close":22.457,"volume":0.11294999718666077},{"timestamp":1742387820000,"open":22.449,"high":22.459,"low":22.435,"close":22.439,"volume":0.08282999694347382},{"timestamp":1742387880000,"open":22.455,"high":22.463,"low":22.427,"close":22.427,"volume":0.18825000524520874},{"timestamp":1742387940000,"open":22.428,"high":22.444,"low":22.426,"close":22.428,"volume":0.052710000425577164},{"timestamp":1742388000000,"open":22.425,"high":22.433,"low":22.41,"close":22.433,"volume":0.13553999364376068},{"timestamp":1742388060000,"open":22.424,"high":22.445,"low":22.424,"close":22.439,"volume":0.14306999742984772},{"timestamp":1742388120000,"open":22.43,"high":22.445,"low":22.419,"close":22.431,"volume":0.12801000475883484},{"timestamp":1742388180000,"open":22.419,"high":22.434,"low":22.419,"close":22.423,"volume":0.10542000085115433},{"timestamp":1742388240000,"open":22.418,"high":22.429,"low":22.413,"close":22.413,"volume":0.09036000072956085},{"timestamp":1742388300000,"open":22.409,"high":22.429,"low":22.402,"close":22.414,"volume":0.1835400015115738},{"timestamp":1742388360000,"open":22.434,"high":22.435,"low":22.415,"close":22.435,"volume":0.09788999706506729},{"timestamp":1742388420000,"open":22.415,"high":22.434,"low":22.415,"close":22.433,"volume":0.09788999706506729},{"timestamp":1742388480000,"open":22.427,"high":22.427,"low":22.416,"close":22.416,"volume":0.022590000182390213},{"timestamp":1742388540000,"open":22.429,"high":22.429,"low":22.404,"close":22.407,"volume":0.1204800009727478},{"timestamp":1742388600000,"open":22.403,"high":22.419,"low":22.403,"close":22.417,"volume":0.11294999718666077},{"timestamp":1742388660000,"open":22.407,"high":22.413,"low":22.399,"close":22.41,"volume":0.045180000364780426},{"timestamp":1742388720000,"open":22.398,"high":22.411,"low":22.389,"close":22.404,"volume":0.10542000085115433},{"timestamp":1742388780000,"open":22.399,"high":22.402,"low":22.399,"close":22.402,"volume":0.015060000121593475},{"timestamp":1742388840000,"open":22.419,"high":22.419,"low":22.394,"close":22.394,"volume":0.07530000060796738},{"timestamp":1742388900000,"open":22.391,"high":22.399,"low":22.374,"close":22.374,"volume":0.07530000060796738},{"timestamp":1742388960000,"open":22.373,"high":22.381,"low":22.355,"close":22.376,"volume":0.22589999437332153},{"timestamp":1742389020000,"open":22.379,"high":22.379,"low":22.379,"close":22.379,"volume":0.007530000060796738},{"timestamp":1742389080000,"open":22.361,"high":22.376,"low":22.359,"close":22.367,"volume":0.07530000060796738},{"timestamp":1742389140000,"open":22.378,"high":22.379,"low":22.361,"close":22.37,"volume":0.07530000060796738},{"timestamp":1742389200000,"open":22.365,"high":22.365,"low":22.332,"close":22.332,"volume":0.11294999718666077},{"timestamp":1742389260000,"open":22.329,"high":22.342,"low":22.314,"close":22.337,"volume":0.14306999742984772},{"timestamp":1742389320000,"open":22.334,"high":22.358,"low":22.326,"close":22.326,"volume":0.22871999442577362},{"timestamp":1742389380000,"open":22.328,"high":22.329,"low":22.311,"close":22.315,"volume":0.11294999718666077},{"timestamp":1742389440000,"open":22.308,"high":22.324,"low":22.308,"close":22.309,"volume":0.12801000475883484},{"timestamp":1742389500000,"open":22.304,"high":22.324,"low":22.295,"close":22.3,"volume":0.14306999742984772},{"timestamp":1742389560000,"open":22.311,"high":22.329,"low":22.304,"close":22.329,"volume":0.06776999682188034},{"timestamp":1742389620000,"open":22.316,"high":22.339,"low":22.309,"close":22.335,"volume":0.08282999694347382},{"timestamp":1742389680000,"open":22.343,"high":22.389,"low":22.338,"close":22.389,"volume":0.17318999767303467},{"timestamp":1742389740000,"open":22.374,"high":22.384,"low":22.369,"close":22.371,"volume":0.0602400004863739},{"timestamp":1742389800000,"open":22.371,"high":22.384,"low":22.364,"close":22.369,"volume":0.1581300050020218},{"timestamp":1742389860000,"open":22.369,"high":22.4,"low":22.364,"close":22.396,"volume":0.16565999388694763},{"timestamp":1742389920000,"open":22.395,"high":22.4,"low":22.381,"close":22.392,"volume":0.1204800009727478},{"timestamp":1742389980000,"open":22.396,"high":22.404,"low":22.383,"close":22.389,"volume":0.12801000475883484},{"timestamp":1742390040000,"open":22.375,"high":22.399,"low":22.375,"close":22.379,"volume":0.10542000085115433},{"timestamp":1742390100000,"open":22.394,"high":22.398,"low":22.354,"close":22.373,"volume":0.1581300050020218},{"timestamp":1742390160000,"open":22.367,"high":22.384,"low":22.364,"close":22.372,"volume":0.21084000170230865},{"timestamp":1742390220000,"open":22.374,"high":22.398,"low":22.374,"close":22.396,"volume":0.12801000475883484},{"timestamp":1742390280000,"open":22.389,"high":22.404,"low":22.382,"close":22.402,"volume":0.07530000060796738},{"timestamp":1742390340000,"open":22.408,"high":22.428,"low":22.408,"close":22.424,"volume":0.0602400004863739},{"timestamp":1742390400000,"open":22.422,"high":22.439,"low":22.419,"close":22.425,"volume":0.21084000170230865},{"timestamp":1742390460000,"open":22.425,"high":22.438,"low":22.408,"close":22.42,"volume":0.2183700054883957},{"timestamp":1742390520000,"open":22.432,"high":22.432,"low":22.409,"close":22.422,"volume":0.22871999442577362},{"timestamp":1742390580000,"open":22.429,"high":22.452,"low":22.425,"close":22.425,"volume":0.1204800009727478},{"timestamp":1742390640000,"open":22.439,"high":22.446,"low":22.419,"close":22.419,"volume":0.15060000121593475},{"timestamp":1742390700000,"open":22.419,"high":22.446,"low":22.419,"close":22.428,"volume":0.13835999369621277},{"timestamp":1742390760000,"open":22.422,"high":22.444,"low":22.422,"close":22.424,"volume":0.1204800009727478},{"timestamp":1742390820000,"open":22.436,"high":22.444,"low":22.419,"close":22.431,"volume":0.1807200014591217},{"timestamp":1742390880000,"open":22.441,"high":22.462,"low":22.431,"close":22.449,"volume":0.21084000170230865},{"timestamp":1742390940000,"open":22.445,"high":22.466,"low":22.437,"close":22.449,"volume":0.23342999815940857},{"timestamp":1742391000000,"open":22.448,"high":22.485,"low":22.448,"close":22.485,"volume":0.48945000767707825},{"timestamp":1742391060000,"open":22.477,"high":22.488,"low":22.401,"close":22.401,"volume":0.34637999534606934},{"timestamp":1742391120000,"open":22.411,"high":22.434,"low":22.389,"close":22.424,"volume":0.40661999583244324},{"timestamp":1742391180000,"open":22.432,"high":22.435,"low":22.395,"close":22.411,"volume":0.3416700065135956},{"timestamp":1742391240000,"open":22.408,"high":22.408,"low":22.374,"close":22.399,"volume":0.34637999534606934},{"timestamp":1742391300000,"open":22.399,"high":22.424,"low":22.391,"close":22.418,"volume":0.33414000272750854},{"timestamp":1742391360000,"open":22.42,"high":22.42,"low":22.357,"close":22.373,"volume":0.28613999485969543},{"timestamp":1742391420000,"open":22.373,"high":22.393,"low":22.357,"close":22.389,"volume":0.1581300050020218},{"timestamp":1742391480000,"open":22.38,"high":22.403,"low":22.369,"close":22.384,"volume":0.18825000524520874},{"timestamp":1742391540000,"open":22.387,"high":22.398,"low":22.373,"close":22.388,"volume":0.2541300058364868},{"timestamp":1742391600000,"open":22.383,"high":22.399,"low":22.369,"close":22.38,"volume":0.20330999791622162},{"timestamp":1742391660000,"open":22.379,"high":22.379,"low":22.344,"close":22.355,"volume":0.19577999413013458},{"timestamp":1742391720000,"open":22.349,"high":22.349,"low":22.314,"close":22.325,"volume":0.21084000170230865},{"timestamp":1742391780000,"open":22.339,"high":22.347,"low":22.316,"close":22.328,"volume":0.29366999864578247},{"timestamp":1742391840000,"open":22.332,"high":22.359,"low":22.31,"close":22.348,"volume":0.35390999913215637},{"timestamp":1742391900000,"open":22.343,"high":22.359,"low":22.334,"close":22.348,"volume":0.35673001408576965},{"timestamp":1742391960000,"open":22.331,"high":22.364,"low":22.328,"close":22.35,"volume":0.4216800034046173},{"timestamp":1742392020000,"open":22.365,"high":22.399,"low":22.365,"close":22.399,"volume":0.18825000524520874},{"timestamp":1742392080000,"open":22.401,"high":22.428,"low":22.389,"close":22.389,"volume":0.3492000102996826},{"timestamp":1742392140000,"open":22.39,"high":22.393,"low":22.375,"close":22.388,"volume":0.08282999694347382},{"timestamp":1742392200000,"open":22.375,"high":22.399,"low":22.362,"close":22.372,"volume":0.29649001359939575},{"timestamp":1742392260000,"open":22.372,"high":22.417,"low":22.359,"close":22.417,"volume":0.2635500133037567},{"timestamp":1742392320000,"open":22.402,"high":22.416,"low":22.39,"close":22.416,"volume":0.17318999767303467},{"timestamp":1742392380000,"open":22.411,"high":22.437,"low":22.399,"close":22.437,"volume":0.2635500133037567},{"timestamp":1742392440000,"open":22.43,"high":22.466,"low":22.425,"close":22.464,"volume":0.3388499915599823},{"timestamp":1742392500000,"open":22.469,"high":22.477,"low":22.449,"close":22.47,"volume":0.35390999913215637},{"timestamp":1742392560000,"open":22.468,"high":22.479,"low":22.45,"close":22.456,"volume":0.22589999437332153},{"timestamp":1742392620000,"open":22.467,"high":22.474,"low":22.449,"close":22.464,"volume":0.21366000175476074},{"timestamp":1742392680000,"open":22.475,"high":22.483,"low":22.45,"close":22.471,"volume":0.3614400029182434},{"timestamp":1742392740000,"open":22.465,"high":22.492,"low":22.461,"close":22.487,"volume":0.20330999791622162},{"timestamp":1742392800000,"open":22.491,"high":22.5,"low":22.476,"close":22.49,"volume":0.2409600019454956},{"timestamp":1742392860000,"open":22.485,"high":22.518,"low":22.485,"close":22.509,"volume":0.16565999388694763},{"timestamp":1742392920000,"open":22.509,"high":22.524,"low":22.489,"close":22.509,"volume":0.3642599880695343},{"timestamp":1742392980000,"open":22.518,"high":22.518,"low":22.489,"close":22.5,"volume":0.3416700065135956},{"timestamp":1742393040000,"open":22.499,"high":22.519,"low":22.495,"close":22.505,"volume":0.21084000170230865},{"timestamp":1742393100000,"open":22.515,"high":22.529,"low":22.495,"close":22.521,"volume":0.28613999485969543},{"timestamp":1742393160000,"open":22.515,"high":22.544,"low":22.5,"close":22.525,"volume":0.2786099910736084},{"timestamp":1742393220000,"open":22.528,"high":22.587,"low":22.528,"close":22.556,"volume":0.34637999534606934},{"timestamp":1742393280000,"open":22.57,"high":22.584,"low":22.547,"close":22.571,"volume":0.33131998777389526},{"timestamp":1742393340000,"open":22.559,"high":22.604,"low":22.555,"close":22.579,"volume":0.35390999913215637},{"timestamp":1742393400000,"open":22.591,"high":22.605,"low":22.574,"close":22.583,"volume":0.2635500133037567},{"timestamp":1742393460000,"open":22.586,"high":22.614,"low":22.585,"close":22.614,"volume":0.19107000529766083},{"timestamp":1742393520000,"open":22.596,"high":22.628,"low":22.58,"close":22.628,"volume":0.33131998777389526},{"timestamp":1742393580000,"open":22.627,"high":22.627,"low":22.594,"close":22.594,"volume":0.3162600100040436},{"timestamp":1742393640000,"open":22.606,"high":22.608,"low":22.584,"close":22.585,"volume":0.2786099910736084},{"timestamp":1742393700000,"open":22.586,"high":22.586,"low":22.559,"close":22.56,"volume":0.13553999364376068},{"timestamp":1742393760000,"open":22.574,"high":22.574,"low":22.54,"close":22.569,"volume":0.27107998728752136},{"timestamp":1742393820000,"open":22.562,"high":22.571,"low":22.54,"close":22.566,"volume":0.1807200014591217},{"timestamp":1742393880000,"open":22.564,"high":22.565,"low":22.53,"close":22.53,"volume":0.20330999791622162},{"timestamp":1742393940000,"open":22.53,"high":22.574,"low":22.52,"close":22.536,"volume":0.2635500133037567},{"timestamp":1742394000000,"open":22.534,"high":22.539,"low":22.519,"close":22.523,"volume":0.3012000024318695},{"timestamp":1742394060000,"open":22.512,"high":22.533,"low":22.5,"close":22.523,"volume":0.18825000524520874},{"timestamp":1742394120000,"open":22.512,"high":22.535,"low":22.507,"close":22.53,"volume":0.1581300050020218},{"timestamp":1742394180000,"open":22.52,"high":22.531,"low":22.507,"close":22.52,"volume":0.18825000524520874},{"timestamp":1742394240000,"open":22.51,"high":22.52,"low":22.488,"close":22.504,"volume":0.18825000524520874},{"timestamp":1742394300000,"open":22.487,"high":22.508,"low":22.474,"close":22.484,"volume":0.2635500133037567},{"timestamp":1742394360000,"open":22.488,"high":22.509,"low":22.479,"close":22.509,"volume":0.1807200014591217},{"timestamp":1742394420000,"open":22.503,"high":22.519,"low":22.498,"close":22.519,"volume":0.23342999815940857},{"timestamp":1742394480000,"open":22.523,"high":22.524,"low":22.504,"close":22.514,"volume":0.19859999418258667},{"timestamp":1742394540000,"open":22.518,"high":22.528,"low":22.509,"close":22.517,"volume":0.16847999393939972},{"timestamp":1742394600000,"open":22.516,"high":22.569,"low":22.505,"close":22.568,"volume":0.35390999913215637},{"timestamp":1742394660000,"open":22.563,"high":22.589,"low":22.559,"close":22.572,"volume":0.14306999742984772},{"timestamp":1742394720000,"open":22.581,"high":22.604,"low":22.568,"close":22.579,"volume":0.2786099910736084},{"timestamp":1742394780000,"open":22.591,"high":22.599,"low":22.579,"close":22.597,"volume":0.29366999864578247},{"timestamp":1742394840000,"open":22.587,"high":22.599,"low":22.579,"close":22.582,"volume":0.23342999815940857},{"timestamp":1742394900000,"open":22.596,"high":22.602,"low":22.578,"close":22.584,"volume":0.2183700054883957},{"timestamp":1742394960000,"open":22.594,"high":22.597,"low":22.579,"close":22.589,"volume":0.12801000475883484},{"timestamp":1742395020000,"open":22.583,"high":22.622,"low":22.583,"close":22.622,"volume":0.21084000170230865},{"timestamp":1742395080000,"open":22.623,"high":22.625,"low":22.608,"close":22.609,"volume":0.20330999791622162},{"timestamp":1742395140000,"open":22.6,"high":22.612,"low":22.579,"close":22.579,"volume":0.09036000072956085},{"timestamp":1742395200000,"open":22.588,"high":22.604,"low":22.581,"close":22.595,"volume":0.09036000072956085},{"timestamp":1742395260000,"open":22.586,"high":22.594,"low":22.58,"close":22.58,"volume":0.09036000072956085},{"timestamp":1742395320000,"open":22.595,"high":22.611,"low":22.574,"close":22.6,"volume":0.2814300060272217},{"timestamp":1742395380000,"open":22.595,"high":22.618,"low":22.594,"close":22.608,"volume":0.23624999821186066},{"timestamp":1742395440000,"open":22.617,"high":22.619,"low":22.597,"close":22.602,"volume":0.20330999791622162},{"timestamp":1742395500000,"open":22.599,"high":22.602,"low":22.579,"close":22.588,"volume":0.09788999706506729},{"timestamp":1742395560000,"open":22.596,"high":22.609,"low":22.58,"close":22.604,"volume":0.21084000170230865},{"timestamp":1742395620000,"open":22.594,"high":22.613,"low":22.594,"close":22.609,"volume":0.06776999682188034},{"timestamp":1742395680000,"open":22.6,"high":22.626,"low":22.6,"close":22.623,"volume":0.21084000170230865},{"timestamp":1742395740000,"open":22.608,"high":22.624,"low":22.604,"close":22.615,"volume":0.19577999413013458},{"timestamp":1742395800000,"open":22.613,"high":22.624,"low":22.606,"close":22.623,"volume":0.16565999388694763},{"timestamp":1742395860000,"open":22.619,"high":22.629,"low":22.609,"close":22.622,"volume":0.20330999791622162},{"timestamp":1742395920000,"open":22.628,"high":22.63,"low":22.616,"close":22.616,"volume":0.09036000072956085},{"timestamp":1742395980000,"open":22.621,"high":22.653,"low":22.621,"close":22.641,"volume":0.17318999767303467},{"timestamp":1742396040000,"open":22.646,"high":22.682,"low":22.636,"close":22.662,"volume":0.27390000224113464},{"timestamp":1742396100000,"open":22.666,"high":22.672,"low":22.634,"close":22.652,"volume":0.3012000024318695},{"timestamp":1742396160000,"open":22.651,"high":22.669,"low":22.64,"close":22.669,"volume":0.12801000475883484},{"timestamp":1742396220000,"open":22.656,"high":22.702,"low":22.656,"close":22.693,"volume":0.15060000121593475},{"timestamp":1742396280000,"open":22.703,"high":22.703,"low":22.669,"close":22.669,"volume":0.13553999364376068},{"timestamp":1742396340000,"open":22.669,"high":22.683,"low":22.665,"close":22.676,"volume":0.12801000475883484},{"timestamp":1742396400000,"open":22.69,"high":22.692,"low":22.674,"close":22.692,"volume":0.13083000481128693},{"timestamp":1742396460000,"open":22.676,"high":22.701,"low":22.622,"close":22.701,"volume":0.11294999718666077},{"timestamp":1742396520000,"open":22.698,"high":22.714,"low":22.684,"close":22.714,"volume":0.11294999718666077},{"timestamp":1742396580000,"open":22.699,"high":22.699,"low":22.657,"close":22.675,"volume":0.09036000072956085},{"timestamp":1742396640000,"open":22.682,"high":22.689,"low":22.669,"close":22.672,"volume":0.14306999742984772},{"timestamp":1742396700000,"open":22.685,"high":22.693,"low":22.664,"close":22.684,"volume":0.19577999413013458},{"timestamp":1742396760000,"open":22.694,"high":22.699,"low":22.674,"close":22.684,"volume":0.1807200014591217},{"timestamp":1742396820000,"open":22.697,"high":22.714,"low":22.683,"close":22.694,"volume":0.14306999742984772},{"timestamp":1742396880000,"open":22.703,"high":22.714,"low":22.684,"close":22.684,"volume":0.1581300050020218},{"timestamp":1742396940000,"open":22.699,"high":22.699,"low":22.675,"close":22.685,"volume":0.15342000126838684},{"timestamp":1742397000000,"open":22.694,"high":22.698,"low":22.679,"close":22.683,"volume":0.13553999364376068},{"timestamp":1742397060000,"open":22.697,"high":22.714,"low":22.689,"close":22.696,"volume":0.16565999388694763},{"timestamp":1742397120000,"open":22.712,"high":22.718,"low":22.697,"close":22.707,"volume":0.13083000481128693},{"timestamp":1742397180000,"open":22.724,"high":22.73,"low":22.702,"close":22.714,"volume":0.14306999742984772},{"timestamp":1742397240000,"open":22.717,"high":22.718,"low":22.695,"close":22.709,"volume":0.2409600019454956},{"timestamp":1742397300000,"open":22.719,"high":22.729,"low":22.71,"close":22.729,"volume":0.1204800009727478},{"timestamp":1742397360000,"open":22.714,"high":22.724,"low":22.705,"close":22.723,"volume":0.08282999694347382},{"timestamp":1742397420000,"open":22.724,"high":22.736,"low":22.712,"close":22.734,"volume":0.16565999388694763},{"timestamp":1742397480000,"open":22.729,"high":22.732,"low":22.709,"close":22.709,"volume":0.08282999694347382},{"timestamp":1742397540000,"open":22.709,"high":22.718,"low":22.704,"close":22.704,"volume":0.03765000030398369},{"timestamp":1742397600000,"open":22.709,"high":22.722,"low":22.703,"close":22.709,"volume":0.07530000060796738},{"timestamp":1742397660000,"open":22.718,"high":22.724,"low":22.7,"close":22.721,"volume":0.1807200014591217},{"timestamp":1742397720000,"open":22.714,"high":22.729,"low":22.71,"close":22.72,"volume":0.08282999694347382},{"timestamp":1742397780000,"open":22.713,"high":22.721,"low":22.712,"close":22.714,"volume":0.03012000024318695},{"timestamp":1742397840000,"open":22.72,"high":22.726,"low":22.704,"close":22.723,"volume":0.27107998728752136},{"timestamp":1742397900000,"open":22.714,"high":22.721,"low":22.654,"close":22.71,"volume":0.10542000085115433},{"timestamp":1742397960000,"open":22.729,"high":22.729,"low":22.705,"close":22.713,"volume":0.11576999723911285},{"timestamp":1742398020000,"open":22.715,"high":22.72,"low":22.704,"close":22.711,"volume":0.09788999706506729},{"timestamp":1742398080000,"open":22.707,"high":22.721,"low":22.699,"close":22.713,"volume":0.09788999706506729},{"timestamp":1742398140000,"open":22.697,"high":22.719,"low":22.694,"close":22.694,"volume":0.19577999413013458},{"timestamp":1742398200000,"open":22.691,"high":22.707,"low":22.689,"close":22.707,"volume":0.14306999742984772},{"timestamp":1742398260000,"open":22.694,"high":22.724,"low":22.691,"close":22.703,"volume":0.1581300050020218},{"timestamp":1742398320000,"open":22.694,"high":22.714,"low":22.69,"close":22.714,"volume":0.11294999718666077},{"timestamp":1742398380000,"open":22.7,"high":22.72,"low":22.698,"close":22.717,"volume":0.15060000121593475},{"timestamp":1742398440000,"open":22.72,"high":22.726,"low":22.708,"close":22.726,"volume":0.08282999694347382},{"timestamp":1742398500000,"open":22.714,"high":22.729,"low":22.701,"close":22.701,"volume":0.12801000475883484},{"timestamp":1742398560000,"open":22.712,"high":22.715,"low":22.699,"close":22.7,"volume":0.11294999718666077},{"timestamp":1742398620000,"open":22.706,"high":22.713,"low":22.695,"close":22.705,"volume":0.09036000072956085},{"timestamp":1742398680000,"open":22.704,"high":22.737,"low":22.7,"close":22.725,"volume":0.29366999864578247},{"timestamp":1742398740000,"open":22.743,"high":22.743,"low":22.705,"close":22.705,"volume":0.1835400015115738},{"timestamp":1742398800000,"open":22.719,"high":22.734,"low":22.708,"close":22.719,"volume":0.20330999791622162},{"timestamp":1742398860000,"open":22.714,"high":22.724,"low":22.707,"close":22.714,"volume":0.10542000085115433},{"timestamp":1742398920000,"open":22.713,"high":22.738,"low":22.713,"close":22.717,"volume":0.17318999767303467},{"timestamp":1742398980000,"open":22.731,"high":22.754,"low":22.714,"close":22.753,"volume":0.27107998728752136},{"timestamp":1742399040000,"open":22.735,"high":22.755,"low":22.735,"close":22.755,"volume":0.0602400004863739},{"timestamp":1742399100000,"open":22.748,"high":22.771,"low":22.744,"close":22.771,"volume":0.2183700054883957},{"timestamp":1742399160000,"open":22.773,"high":22.773,"low":22.751,"close":22.755,"volume":0.18825000524520874},{"timestamp":1742399220000,"open":22.769,"high":22.788,"low":22.759,"close":22.788,"volume":0.1204800009727478},{"timestamp":1742399280000,"open":22.779,"high":22.807,"low":22.779,"close":22.791,"volume":0.2183700054883957},{"timestamp":1742399340000,"open":22.808,"high":22.808,"low":22.775,"close":22.796,"volume":0.2786099910736084},{"timestamp":1742399400000,"open":22.799,"high":22.809,"low":22.789,"close":22.794,"volume":0.1807200014591217},{"timestamp":1742399460000,"open":22.797,"high":22.824,"low":22.789,"close":22.807,"volume":0.23342999815940857},{"timestamp":1742399520000,"open":22.821,"high":22.837,"low":22.805,"close":22.823,"volume":0.24849000573158264},{"timestamp":1742399580000,"open":22.823,"high":22.824,"low":22.786,"close":22.8,"volume":0.16565999388694763},{"timestamp":1742399640000,"open":22.79,"high":22.803,"low":22.78,"close":22.788,"volume":0.09788999706506729},{"timestamp":1742399700000,"open":22.792,"high":22.796,"low":22.777,"close":22.777,"volume":0.1204800009727478},{"timestamp":1742399760000,"open":22.779,"high":22.799,"low":22.765,"close":22.773,"volume":0.16095000505447388},{"timestamp":1742399820000,"open":22.783,"high":22.786,"low":22.761,"close":22.773,"volume":0.24849000573158264},{"timestamp":1742399880000,"open":22.785,"high":22.789,"low":22.764,"close":22.776,"volume":0.2409600019454956},{"timestamp":1742399940000,"open":22.772,"high":22.782,"low":22.76,"close":22.76,"volume":0.1581300050020218},{"timestamp":1742400000000,"open":22.759,"high":22.779,"low":22.759,"close":22.779,"volume":0.15060000121593475},{"timestamp":1742400060000,"open":22.764,"high":22.782,"low":22.756,"close":22.774,"volume":0.23342999815940857},{"timestamp":1742400120000,"open":22.767,"high":22.786,"low":22.764,"close":22.78,"volume":0.1807200014591217},{"timestamp":1742400180000,"open":22.779,"high":22.787,"low":22.764,"close":22.764,"volume":0.09036000072956085},{"timestamp":1742400240000,"open":22.768,"high":22.778,"low":22.759,"close":22.769,"volume":0.1807200014591217},{"timestamp":1742400300000,"open":22.778,"high":22.779,"low":22.759,"close":22.777,"volume":0.21084000170230865},{"timestamp":1742400360000,"open":22.766,"high":22.782,"low":22.764,"close":22.779,"volume":0.12801000475883484},{"timestamp":1742400420000,"open":22.783,"high":22.808,"low":22.769,"close":22.807,"volume":0.13553999364376068},{"timestamp":1742400480000,"open":22.806,"high":22.816,"low":22.794,"close":22.794,"volume":0.14306999742984772},{"timestamp":1742400540000,"open":22.804,"high":22.804,"low":22.78,"close":22.78,"volume":0.17600999772548676},{"timestamp":1742400600000,"open":22.779,"high":22.793,"low":22.771,"close":22.789,"volume":0.19107000529766083},{"timestamp":1742400660000,"open":22.784,"high":22.794,"low":22.769,"close":22.782,"volume":0.15060000121593475},{"timestamp":1742400720000,"open":22.779,"high":22.799,"low":22.774,"close":22.78,"volume":0.10070999711751938},{"timestamp":1742400780000,"open":22.771,"high":22.784,"low":22.76,"close":22.774,"volume":0.12801000475883484},{"timestamp":1742400840000,"open":22.764,"high":22.784,"low":22.758,"close":22.76,"volume":0.2409600019454956},{"timestamp":1742400900000,"open":22.758,"high":22.773,"low":22.749,"close":22.762,"volume":0.17318999767303467},{"timestamp":1742400960000,"open":22.768,"high":22.769,"low":22.751,"close":22.765,"volume":0.1204800009727478},{"timestamp":1742401020000,"open":22.751,"high":22.769,"low":22.749,"close":22.764,"volume":0.10542000085115433},{"timestamp":1742401080000,"open":22.768,"high":22.774,"low":22.754,"close":22.759,"volume":0.21084000170230865},{"timestamp":1742401140000,"open":22.758,"high":22.773,"low":22.758,"close":22.768,"volume":0.052710000425577164},{"timestamp":1742401200000,"open":22.755,"high":22.774,"low":22.746,"close":22.764,"volume":0.3012000024318695},{"timestamp":1742401260000,"open":22.756,"high":22.765,"low":22.748,"close":22.764,"volume":0.09788999706506729},{"timestamp":1742401320000,"open":22.759,"high":22.769,"low":22.749,"close":22.768,"volume":0.09036000072956085},{"timestamp":1742401380000,"open":22.774,"high":22.779,"low":22.754,"close":22.77,"volume":0.10542000085115433},{"timestamp":1742401440000,"open":22.76,"high":22.769,"low":22.744,"close":22.746,"volume":0.08282999694347382},{"timestamp":1742401500000,"open":22.744,"high":22.764,"low":22.735,"close":22.749,"volume":0.28613999485969543},{"timestamp":1742401560000,"open":22.744,"high":22.749,"low":22.724,"close":22.726,"volume":0.23342999815940857},{"timestamp":1742401620000,"open":22.732,"high":22.749,"low":22.715,"close":22.726,"volume":0.12801000475883484},{"timestamp":1742401680000,"open":22.733,"high":22.743,"low":22.716,"close":22.731,"volume":0.1204800009727478},{"timestamp":1742401740000,"open":22.74,"high":22.753,"low":22.73,"close":22.742,"volume":0.21084000170230865}]