[{"timestamp":1742342400000,"open":21.91621,"high":21.91921,"low":21.90743,"close":21.91078,"volume":1123.199951171875},{"timestamp":1742342460000,"open":21.91064,"high":21.91626,"low":21.90863,"close":21.91626,"volume":1048.280029296875},{"timestamp":1742342520000,"open":21.91621,"high":21.91629,"low":21.90955,"close":21.91007,"volume":857.6799926757812},{"timestamp":1742342580000,"open":21.91007,"high":21.91397,"low":21.90807,"close":21.91139,"volume":767.0800170898438},{"timestamp":1742342640000,"open":21.91126,"high":21.91353,"low":21.90885,"close":21.91193,"volume":694.5999755859375},{"timestamp":1742342700000,"open":21.91206,"high":21.91313,"low":21.91112,"close":21.91299,"volume":561.719970703125},{"timestamp":1742342760000,"open":21.91327,"high":21.91353,"low":21.91125,"close":21.9126,"volume":410.7200012207031},{"timestamp":1742342820000,"open":21.91245,"high":21.91245,"low":21.90466,"close":21.90613,"volume":704.8400268554688},{"timestamp":1742342880000,"open":21.906,"high":21.90889,"low":21.90559,"close":21.90602,"volume":506.67999267578125},{"timestamp":1742342940000,"open":21.90616,"high":21.90777,"low":21.90482,"close":21.90695,"volume":628.5599975585938},{"timestamp":1742343000000,"open":21.90695,"high":21.90696,"low":21.90314,"close":21.90468,"volume":559.5999755859375},{"timestamp":1742343060000,"open":21.90402,"high":21.90764,"low":21.90334,"close":21.9075,"volume":405.32000732421875},{"timestamp":1742343120000,"open":21.90804,"high":21.91075,"low":21.90543,"close":21.90548,"volume":772.1599731445312},{"timestamp":1742343180000,"open":21.90575,"high":21.90896,"low":21.90569,"close":21.9084,"volume":371.67999267578125},{"timestamp":1742343240000,"open":21.90867,"high":21.91007,"low":21.90825,"close":21.90925,"volume":335.79998779296875},{"timestamp":1742343300000,"open":21.9098,"high":21.9098,"low":21.90484,"close":21.90618,"volume":652.3200073242188},{"timestamp":1742343360000,"open":21.90617,"high":21.90886,"low":21.90391,"close":21.90457,"volume":489.239990234375},{"timestamp":1742343420000,"open":21.90471,"high":21.90636,"low":21.90167,"close":21.9022,"volume":477.1600036621094},{"timestamp":1742343480000,"open":21.9026,"high":21.90321,"low":21.90098,"close":21.90273,"volume":632.52001953125},{"timestamp":1742343540000,"open":21.90273,"high":21.90287,"low":21.89643,"close":21.89694,"volume":648.239990234375},{"timestamp":1742343600000,"open":21.89708,"high":21.90065,"low":21.89681,"close":21.90053,"volume":773.6400146484375},{"timestamp":1742343660000,"open":21.9004,"high":21.9008,"low":21.8955,"close":21.8955,"volume":673.280029296875},{"timestamp":1742343720000,"open":21.89562,"high":21.89854,"low":21.89288,"close":21.8975,"volume":910.719970703125},{"timestamp":1742343780000,"open":21.89736,"high":21.89991,"low":21.89709,"close":21.8983,"volume":742.3599853515625},{"timestamp":1742343840000,"open":21.89803,"high":21.89964,"low":21.89629,"close":21.89776,"volume":658.3599853515625},{"timestamp":1742343900000,"open":21.89789,"high":21.8979,"low":21.89415,"close":21.89508,"volume":561.719970703125},{"timestamp":1742343960000,"open":21.89495,"high":21.89858,"low":21.89495,"close":21.89845,"volume":570.0800170898438},{"timestamp":1742344020000,"open":21.89817,"high":21.89878,"low":21.89494,"close":21.89695,"volume":489.0799865722656},{"timestamp":1742344080000,"open":21.89683,"high":21.89683,"low":21.89401,"close":21.89534,"volume":391.3599853515625},{"timestamp":1742344140000,"open":21.89535,"high":21.89883,"low":21.89507,"close":21.89825,"volume":573.7999877929688},{"timestamp":1742344200000,"open":21.89825,"high":21.90073,"low":21.89633,"close":21.89903,"volume":901.0800170898438},{"timestamp":1742344260000,"open":21.89903,"high":21.89937,"low":21.89665,"close":21.89937,"volume":670.3599853515625},{"timestamp":1742344320000,"open":21.89924,"high":21.90376,"low":21.89816,"close":21.9035,"volume":652.0800170898438},{"timestamp":1742344380000,"open":21.90323,"high":21.90672,"low":21.90323,"close":21.90645,"volume":537.5599975585938},{"timestamp":1742344440000,"open":21.90618,"high":21.91026,"low":21.90551,"close":21.90811,"volume":634.2000122070312},{"timestamp":1742344500000,"open":21.90798,"high":21.91665,"low":21.90798,"close":21.91455,"volume":895.280029296875},{"timestamp":1742344560000,"open":21.91428,"high":21.91878,"low":21.91428,"close":21.9181,"volume":549.6400146484375},{"timestamp":1742344620000,"open":21.9177,"high":21.91972,"low":21.91666,"close":21.91719,"volume":567.760009765625},{"timestamp":1742344680000,"open":21.91761,"high":21.91962,"low":21.91719,"close":21.91787,"volume":644.6799926757812},{"timestamp":1742344740000,"open":21.91786,"high":21.91814,"low":21.91349,"close":21.91349,"volume":755.760009765625},{"timestamp":1742344800000,"open":21.91295,"high":21.91301,"low":21.91057,"close":21.91178,"volume":547.6799926757812},{"timestamp":1742344860000,"open":21.91192,"high":21.91192,"low":21.90713,"close":21.90929,"volume":658.3599853515625},{"timestamp":1742344920000,"open":21.90917,"high":21.90957,"low":21.9076,"close":21.90875,"volume":507.3599853515625},{"timestamp":1742344980000,"open":21.90889,"high":21.9093,"low":21.90549,"close":21.90699,"volume":596.52001953125},{"timestamp":1742345040000,"open":21.90713,"high":21.90864,"low":21.90676,"close":21.90825,"volume":561.719970703125},{"timestamp":1742345100000,"open":21.90825,"high":21.90891,"low":21.90744,"close":21.90798,"volume":434.8800048828125},{"timestamp":1742345160000,"open":21.9081,"high":21.90811,"low":21.90278,"close":21.90552,"volume":676.47998046875},{"timestamp":1742345220000,"open":21.90565,"high":21.90565,"low":21.90372,"close":21.90412,"volume":531.52001953125},{"timestamp":1742345280000,"open":21.90411,"high":21.90613,"low":21.90398,"close":21.90532,"volume":519.4400024414062},{"timestamp":1742345340000,"open":21.90492,"high":21.9084,"low":21.90492,"close":21.90813,"volume":446.9599914550781},{"timestamp":1742345400000,"open":21.90814,"high":21.91097,"low":21.90813,"close":21.9103,"volume":513.4000244140625},{"timestamp":1742345460000,"open":21.91083,"high":21.91614,"low":21.91011,"close":21.91499,"volume":791.239990234375},{"timestamp":1742345520000,"open":21.91512,"high":21.92283,"low":21.91444,"close":21.91898,"volume":1443.56005859375},{"timestamp":1742345580000,"open":21.91884,"high":21.9242,"low":21.91871,"close":21.92023,"volume":1445.199951171875},{"timestamp":1742345640000,"open":21.9205,"high":21.93318,"low":21.9201,"close":21.93291,"volume":2120.0400390625},{"timestamp":1742345700000,"open":21.9325,"high":21.93586,"low":21.929,"close":21.93156,"volume":1582.47998046875},{"timestamp":1742345760000,"open":21.93238,"high":21.93557,"low":21.93154,"close":21.9353,"volume":845.5999755859375},{"timestamp":1742345820000,"open":21.93516,"high":21.94038,"low":21.93448,"close":21.93743,"volume":803.3200073242188},{"timestamp":1742345880000,"open":21.93731,"high":21.93892,"low":21.93704,"close":21.93775,"volume":525.47998046875},{"timestamp":1742345940000,"open":21.93781,"high":21.93929,"low":21.93259,"close":21.9326,"volume":634.2000122070312},{"timestamp":1742346000000,"open":21.93313,"high":21.93379,"low":21.92954,"close":21.93123,"volume":797.280029296875},{"timestamp":1742346060000,"open":21.9315,"high":21.93612,"low":21.93089,"close":21.93491,"volume":924.1199951171875},{"timestamp":1742346120000,"open":21.93491,"high":21.93652,"low":21.93123,"close":21.93136,"volume":966.4000244140625},{"timestamp":1742346180000,"open":21.93149,"high":21.9323,"low":21.93029,"close":21.93078,"volume":628.1599731445312},{"timestamp":1742346240000,"open":21.93105,"high":21.93118,"low":21.92937,"close":21.93075,"volume":555.6799926757812},{"timestamp":1742346300000,"open":21.93062,"high":21.93209,"low":21.92748,"close":21.92911,"volume":428.8399963378906},{"timestamp":1742346360000,"open":21.92924,"high":21.92949,"low":21.92681,"close":21.92855,"volume":591.9199829101562},{"timestamp":1742346420000,"open":21.92861,"high":21.93243,"low":21.928,"close":21.93216,"volume":392.6000061035156},{"timestamp":1742346480000,"open":21.93217,"high":21.93217,"low":21.92748,"close":21.92801,"volume":531.52001953125},{"timestamp":1742346540000,"open":21.92775,"high":21.93064,"low":21.92653,"close":21.9293,"volume":803.3200073242188},{"timestamp":1742346600000,"open":21.92929,"high":21.93267,"low":21.92929,"close":21.9324,"volume":459.0400085449219},{"timestamp":1742346660000,"open":21.93267,"high":21.93368,"low":21.93029,"close":21.9306,"volume":525.47998046875},{"timestamp":1742346720000,"open":21.9302,"high":21.93159,"low":21.92904,"close":21.93092,"volume":736.8800048828125},{"timestamp":1742346780000,"open":21.93106,"high":21.93686,"low":21.93066,"close":21.93592,"volume":646.280029296875},{"timestamp":1742346840000,"open":21.93619,"high":21.93682,"low":21.93479,"close":21.93607,"volume":634.2000122070312},{"timestamp":1742346900000,"open":21.93607,"high":21.93648,"low":21.93345,"close":21.93381,"volume":386.55999755859375},{"timestamp":1742346960000,"open":21.93368,"high":21.93781,"low":21.93368,"close":21.93722,"volume":616.0800170898438},{"timestamp":1742347020000,"open":21.93774,"high":21.93774,"low":21.9327,"close":21.93462,"volume":549.6400146484375},{"timestamp":1742347080000,"open":21.93502,"high":21.93731,"low":21.93082,"close":21.93284,"volume":742.9199829101562},{"timestamp":1742347140000,"open":21.93324,"high":21.93488,"low":21.92858,"close":21.92925,"volume":676.47998046875},{"timestamp":1742347200000,"open":21.92925,"high":21.93056,"low":21.92884,"close":21.93054,"volume":453},{"timestamp":1742347260000,"open":21.93067,"high":21.93067,"low":21.92826,"close":21.92986,"volume":803.3200073242188},{"timestamp":1742347320000,"open":21.92973,"high":21.93084,"low":21.92692,"close":21.92692,"volume":706.6799926757812},{"timestamp":1742347380000,"open":21.92691,"high":21.92885,"low":21.92691,"close":21.92818,"volume":579.8400268554688},{"timestamp":1742347440000,"open":21.92818,"high":21.92818,"low":21.92514,"close":21.92527,"volume":694.5999755859375},{"timestamp":1742347500000,"open":21.92541,"high":21.92541,"low":21.92298,"close":21.92351,"volume":585.8800048828125},{"timestamp":1742347560000,"open":21.92365,"high":21.92533,"low":21.92331,"close":21.92506,"volume":839.5599975585938},{"timestamp":1742347620000,"open":21.92493,"high":21.92854,"low":21.92426,"close":21.92747,"volume":489.239990234375},{"timestamp":1742347680000,"open":21.92654,"high":21.92938,"low":21.92654,"close":21.92937,"volume":543.5999755859375},{"timestamp":1742347740000,"open":21.92951,"high":21.93013,"low":21.9265,"close":21.92681,"volume":640.239990234375},{"timestamp":1742347800000,"open":21.92694,"high":21.92707,"low":21.92,"close":21.92013,"volume":761.0399780273438},{"timestamp":1742347860000,"open":21.92013,"high":21.92094,"low":21.91879,"close":21.92027,"volume":1044.9200439453125},{"timestamp":1742347920000,"open":21.92067,"high":21.9216,"low":21.91999,"close":21.92134,"volume":604},{"timestamp":1742347980000,"open":21.92133,"high":21.92335,"low":21.91854,"close":21.91854,"volume":851.6400146484375},{"timestamp":1742348040000,"open":21.9188,"high":21.92122,"low":21.91783,"close":21.9189,"volume":706.6799926757812},{"timestamp":1742348100000,"open":21.91943,"high":21.92077,"low":21.91635,"close":21.91729,"volume":833.52001953125},{"timestamp":1742348160000,"open":21.91716,"high":21.91729,"low":21.9159,"close":21.9161,"volume":392.6000061035156},{"timestamp":1742348220000,"open":21.91596,"high":21.91698,"low":21.91227,"close":21.91364,"volume":519.4400024414062},{"timestamp":1742348280000,"open":21.91365,"high":21.91869,"low":21.91347,"close":21.91783,"volume":990.5599975585938},{"timestamp":1742348340000,"open":21.91769,"high":21.91769,"low":21.91561,"close":21.91614,"volume":597.9600219726562},{"timestamp":1742348400000,"open":21.91615,"high":21.91615,"low":21.91106,"close":21.9128,"volume":851.6400146484375},{"timestamp":1742348460000,"open":21.9128,"high":21.91514,"low":21.91156,"close":21.91501,"volume":1008.6799926757812},{"timestamp":1742348520000,"open":21.91501,"high":21.91774,"low":21.91487,"close":21.91733,"volume":676.47998046875},{"timestamp":1742348580000,"open":21.91734,"high":21.92337,"low":21.91693,"close":21.92203,"volume":809.3599853515625},{"timestamp":1742348640000,"open":21.92188,"high":21.9243,"low":21.92149,"close":21.92337,"volume":821.4400024414062},{"timestamp":1742348700000,"open":21.9231,"high":21.9231,"low":21.91868,"close":21.92069,"volume":803.3200073242188},{"timestamp":1742348760000,"open":21.92055,"high":21.9248,"low":21.91868,"close":21.92439,"volume":585.8800048828125},{"timestamp":1742348820000,"open":21.92438,"high":21.92514,"low":21.92335,"close":21.9241,"volume":809.3599853515625},{"timestamp":1742348880000,"open":21.9241,"high":21.9245,"low":21.9232,"close":21.92428,"volume":531.52001953125},{"timestamp":1742348940000,"open":21.92428,"high":21.92508,"low":21.92078,"close":21.92106,"volume":459.0400085449219},{"timestamp":1742349000000,"open":21.92106,"high":21.92253,"low":21.91988,"close":21.92001,"volume":549.6400146484375},{"timestamp":1742349060000,"open":21.92027,"high":21.92176,"low":21.91826,"close":21.92069,"volume":730.8400268554688},{"timestamp":1742349120000,"open":21.92082,"high":21.92404,"low":21.91884,"close":21.91899,"volume":899.9600219726562},{"timestamp":1742349180000,"open":21.91885,"high":21.91885,"low":21.91616,"close":21.91707,"volume":984.52001953125},{"timestamp":1742349240000,"open":21.91708,"high":21.91814,"low":21.91679,"close":21.91719,"volume":567.760009765625},{"timestamp":1742349300000,"open":21.9172,"high":21.9172,"low":21.91277,"close":21.9147,"volume":748.9600219726562},{"timestamp":1742349360000,"open":21.91479,"high":21.91601,"low":21.91431,"close":21.91519,"volume":604},{"timestamp":1742349420000,"open":21.91506,"high":21.9176,"low":21.91318,"close":21.91344,"volume":773.1199951171875},{"timestamp":1742349480000,"open":21.91345,"high":21.91465,"low":21.91237,"close":21.91438,"volume":610.0399780273438},{"timestamp":1742349540000,"open":21.91424,"high":21.91635,"low":21.91257,"close":21.91607,"volume":827.47998046875},{"timestamp":1742349600000,"open":21.91622,"high":21.91911,"low":21.91428,"close":21.9179,"volume":1105.3199462890625},{"timestamp":1742349660000,"open":21.91793,"high":21.919,"low":21.91668,"close":21.9171,"volume":459.0400085449219},{"timestamp":1742349720000,"open":21.91723,"high":21.91762,"low":21.91481,"close":21.91552,"volume":688.5599975585938},{"timestamp":1742349780000,"open":21.91559,"high":21.9184,"low":21.9134,"close":21.91421,"volume":640.239990234375},{"timestamp":1742349840000,"open":21.91421,"high":21.91421,"low":21.91279,"close":21.91358,"volume":555.6799926757812},{"timestamp":1742349900000,"open":21.91344,"high":21.9151,"low":21.91092,"close":21.91471,"volume":682.52001953125},{"timestamp":1742349960000,"open":21.91443,"high":21.91698,"low":21.91331,"close":21.91358,"volume":869.760009765625},{"timestamp":1742350020000,"open":21.91398,"high":21.91547,"low":21.91102,"close":21.91291,"volume":718.760009765625},{"timestamp":1742350080000,"open":21.91291,"high":21.91546,"low":21.90915,"close":21.90943,"volume":827.47998046875},{"timestamp":1742350140000,"open":21.90942,"high":21.91077,"low":21.90808,"close":21.90835,"volume":863.719970703125},{"timestamp":1742350200000,"open":21.90809,"high":21.91224,"low":21.90781,"close":21.91022,"volume":827.47998046875},{"timestamp":1742350260000,"open":21.91023,"high":21.91063,"low":21.90594,"close":21.90621,"volume":628.1599731445312},{"timestamp":1742350320000,"open":21.9062,"high":21.90701,"low":21.90405,"close":21.90419,"volume":1014.719970703125},{"timestamp":1742350380000,"open":21.9042,"high":21.90577,"low":21.90259,"close":21.90523,"volume":827.47998046875},{"timestamp":1742350440000,"open":21.90537,"high":21.90662,"low":21.9044,"close":21.90515,"volume":748.9600219726562},{"timestamp":1742350500000,"open":21.90521,"high":21.90889,"low":21.90408,"close":21.90789,"volume":604},{"timestamp":1742350560000,"open":21.90762,"high":21.9087,"low":21.90641,"close":21.90855,"volume":730.8400268554688},{"timestamp":1742350620000,"open":21.90856,"high":21.91245,"low":21.90843,"close":21.91124,"volume":712.719970703125},{"timestamp":1742350680000,"open":21.91098,"high":21.91138,"low":21.90876,"close":21.90876,"volume":591.9199829101562},{"timestamp":1742350740000,"open":21.90889,"high":21.91321,"low":21.90821,"close":21.91227,"volume":791.239990234375},{"timestamp":1742350800000,"open":21.91281,"high":21.91413,"low":21.9097,"close":21.90984,"volume":700.6400146484375},{"timestamp":1742350860000,"open":21.90998,"high":21.91211,"low":21.9093,"close":21.90958,"volume":579.8400268554688},{"timestamp":1742350920000,"open":21.90903,"high":21.9093,"low":21.90609,"close":21.90662,"volume":658.3599853515625},{"timestamp":1742350980000,"open":21.90648,"high":21.90676,"low":21.90542,"close":21.90555,"volume":446.9599914550781},{"timestamp":1742351040000,"open":21.90568,"high":21.90788,"low":21.90439,"close":21.90532,"volume":501.32000732421875},{"timestamp":1742351100000,"open":21.90506,"high":21.93361,"low":21.90171,"close":21.92208,"volume":2222.719970703125},{"timestamp":1742351160000,"open":21.92234,"high":21.92505,"low":21.92021,"close":21.92429,"volume":1147.5999755859375},{"timestamp":1742351220000,"open":21.92428,"high":21.93232,"low":21.92374,"close":21.93218,"volume":1063.0400390625},{"timestamp":1742351280000,"open":21.93219,"high":21.93286,"low":21.92547,"close":21.9256,"volume":1165.719970703125},{"timestamp":1742351340000,"open":21.92559,"high":21.92587,"low":21.92139,"close":21.92139,"volume":1111.3599853515625},{"timestamp":1742351400000,"open":21.92125,"high":21.92152,"low":21.88448,"close":21.89802,"volume":1836.1600341796875},{"timestamp":1742351460000,"open":21.89827,"high":21.90308,"low":21.89694,"close":21.90026,"volume":839.5599975585938},{"timestamp":1742351520000,"open":21.89999,"high":21.90522,"low":21.89154,"close":21.89342,"volume":869.760009765625},{"timestamp":1742351580000,"open":21.89369,"high":21.89855,"low":21.89338,"close":21.89667,"volume":652.3200073242188},{"timestamp":1742351640000,"open":21.8964,"high":21.90489,"low":21.89612,"close":21.90262,"volume":1105.3199462890625},{"timestamp":1742351700000,"open":21.90262,"high":21.9068,"low":21.90168,"close":21.90667,"volume":978.47998046875},{"timestamp":1742351760000,"open":21.90679,"high":21.91231,"low":21.90654,"close":21.91123,"volume":767.0800170898438},{"timestamp":1742351820000,"open":21.91124,"high":21.91712,"low":21.91097,"close":21.91484,"volume":591.9199829101562},{"timestamp":1742351880000,"open":21.91538,"high":21.9162,"low":21.91288,"close":21.91316,"volume":416.760009765625},{"timestamp":1742351940000,"open":21.91397,"high":21.91397,"low":21.90913,"close":21.90995,"volume":386.55999755859375},{"timestamp":1742352000000,"open":21.90981,"high":21.91248,"low":21.90834,"close":21.91208,"volume":350.32000732421875},{"timestamp":1742352060000,"open":21.91236,"high":21.91437,"low":21.91155,"close":21.91276,"volume":501.32000732421875},{"timestamp":1742352120000,"open":21.91329,"high":21.91449,"low":21.91062,"close":21.91095,"volume":380.5199890136719},{"timestamp":1742352180000,"open":21.91176,"high":21.91824,"low":21.91109,"close":21.91771,"volume":483.20001220703125},{"timestamp":1742352240000,"open":21.91756,"high":21.91756,"low":21.91307,"close":21.9157,"volume":344.2799987792969},{"timestamp":1742352300000,"open":21.91582,"high":21.91851,"low":21.91569,"close":21.91811,"volume":356.3599853515625},{"timestamp":1742352360000,"open":21.91824,"high":21.91948,"low":21.91797,"close":21.91934,"volume":404.67999267578125},{"timestamp":1742352420000,"open":21.9176,"high":21.9176,"low":21.91467,"close":21.91561,"volume":356.3599853515625},{"timestamp":1742352480000,"open":21.91535,"high":21.91907,"low":21.91522,"close":21.91544,"volume":338.239990234375},{"timestamp":1742352540000,"open":21.91559,"high":21.91586,"low":21.91184,"close":21.91425,"volume":549.6400146484375},{"timestamp":1742352600000,"open":21.91586,"high":21.91909,"low":21.91571,"close":21.91646,"volume":477.1600036621094},{"timestamp":1742352660000,"open":21.91726,"high":21.9207,"low":21.91726,"close":21.92002,"volume":295.9599914550781},{"timestamp":1742352720000,"open":21.91995,"high":21.921,"low":21.91981,"close":21.92063,"volume":338.239990234375},{"timestamp":1742352780000,"open":21.92054,"high":21.92557,"low":21.92054,"close":21.92432,"volume":465.0799865722656},{"timestamp":1742352840000,"open":21.92445,"high":21.92508,"low":21.92216,"close":21.92216,"volume":332.20001220703125},{"timestamp":1742352900000,"open":21.92189,"high":21.92427,"low":21.92122,"close":21.924,"volume":428.8399963378906},{"timestamp":1742352960000,"open":21.92387,"high":21.9247,"low":21.92363,"close":21.92389,"volume":404.67999267578125},{"timestamp":1742353020000,"open":21.92429,"high":21.92576,"low":21.9227,"close":21.92282,"volume":404.67999267578125},{"timestamp":1742353080000,"open":21.92176,"high":21.92185,"low":21.92082,"close":21.92184,"volume":247.63999938964844},{"timestamp":1742353140000,"open":21.9217,"high":21.9217,"low":21.91767,"close":21.91809,"volume":277.8399963378906},{"timestamp":1742353200000,"open":21.91795,"high":21.92009,"low":21.91672,"close":21.92009,"volume":247.63999938964844},{"timestamp":1742353260000,"open":21.92077,"high":21.92131,"low":21.92037,"close":21.92077,"volume":114.76000213623047},{"timestamp":1742353320000,"open":21.92103,"high":21.92158,"low":21.91879,"close":21.91906,"volume":229.52000427246094},{"timestamp":1742353380000,"open":21.91919,"high":21.92184,"low":21.9188,"close":21.92104,"volume":308.0400085449219},{"timestamp":1742353440000,"open":21.92117,"high":21.92211,"low":21.91929,"close":21.91984,"volume":259.7200012207031},{"timestamp":1742353500000,"open":21.91997,"high":21.92319,"low":21.9197,"close":21.92291,"volume":193.27999877929688},{"timestamp":1742353560000,"open":21.92278,"high":21.92304,"low":21.92077,"close":21.92292,"volume":271.79998779296875},{"timestamp":1742353620000,"open":21.92292,"high":21.92305,"low":21.92106,"close":21.92106,"volume":235.55999755859375},{"timestamp":1742353680000,"open":21.92094,"high":21.92362,"low":21.9196,"close":21.92161,"volume":404.67999267578125},{"timestamp":1742353740000,"open":21.92174,"high":21.92295,"low":21.9208,"close":21.92228,"volume":326.1600036621094},{"timestamp":1742353800000,"open":21.92227,"high":21.92362,"low":21.92067,"close":21.92314,"volume":295.9599914550781},{"timestamp":1742353860000,"open":21.92308,"high":21.92308,"low":21.92191,"close":21.92289,"volume":326.1600036621094},{"timestamp":1742353920000,"open":21.92302,"high":21.92395,"low":21.92249,"close":21.92343,"volume":217.44000244140625},{"timestamp":1742353980000,"open":21.92356,"high":21.92412,"low":21.92344,"close":21.92352,"volume":175.16000366210938},{"timestamp":1742354040000,"open":21.92359,"high":21.92359,"low":21.92142,"close":21.92156,"volume":235.55999755859375},{"timestamp":1742354100000,"open":21.9215,"high":21.92356,"low":21.92128,"close":21.92194,"volume":326.1600036621094},{"timestamp":1742354160000,"open":21.92249,"high":21.92249,"low":21.91672,"close":21.91685,"volume":314.0799865722656},{"timestamp":1742354220000,"open":21.91699,"high":21.9186,"low":21.91619,"close":21.91689,"volume":326.1600036621094},{"timestamp":1742354280000,"open":21.91702,"high":21.91765,"low":21.91337,"close":21.91404,"volume":422.79998779296875},{"timestamp":1742354340000,"open":21.91417,"high":21.9158,"low":21.91397,"close":21.91491,"volume":374.4800109863281},{"timestamp":1742354400000,"open":21.91464,"high":21.91692,"low":21.91358,"close":21.91513,"volume":489.239990234375},{"timestamp":1742354460000,"open":21.9152,"high":21.9152,"low":21.91358,"close":21.91393,"volume":453},{"timestamp":1742354520000,"open":21.91406,"high":21.91782,"low":21.91369,"close":21.9174,"volume":501.32000732421875},{"timestamp":1742354580000,"open":21.91767,"high":21.91915,"low":21.91699,"close":21.91732,"volume":350.32000732421875},{"timestamp":1742354640000,"open":21.91747,"high":21.91772,"low":21.91559,"close":21.9158,"volume":175.16000366210938},{"timestamp":1742354700000,"open":21.91599,"high":21.91627,"low":21.91492,"close":21.91514,"volume":283.8800048828125},{"timestamp":1742354760000,"open":21.91514,"high":21.91611,"low":21.91361,"close":21.914,"volume":453},{"timestamp":1742354820000,"open":21.91375,"high":21.91397,"low":21.91233,"close":21.91286,"volume":235.55999755859375},{"timestamp":1742354880000,"open":21.91233,"high":21.91535,"low":21.91197,"close":21.91469,"volume":428.8399963378906},{"timestamp":1742354940000,"open":21.91496,"high":21.91701,"low":21.91354,"close":21.91658,"volume":579.8400268554688},{"timestamp":1742355000000,"open":21.91671,"high":21.9171,"low":21.91461,"close":21.91668,"volume":579.8400268554688},{"timestamp":1742355060000,"open":21.91643,"high":21.91656,"low":21.91253,"close":21.91569,"volume":736.8800048828125},{"timestamp":1742355120000,"open":21.91583,"high":21.91583,"low":21.91261,"close":21.91315,"volume":332.20001220703125},{"timestamp":1742355180000,"open":21.91302,"high":21.91407,"low":21.91142,"close":21.91181,"volume":386.55999755859375},{"timestamp":1742355240000,"open":21.91169,"high":21.91236,"low":21.91034,"close":21.91169,"volume":295.9599914550781},{"timestamp":1742355300000,"open":21.91223,"high":21.91343,"low":21.91115,"close":21.91115,"volume":205.36000061035156},{"timestamp":1742355360000,"open":21.91102,"high":21.91437,"low":21.91088,"close":21.91419,"volume":295.9599914550781},{"timestamp":1742355420000,"open":21.91473,"high":21.91486,"low":21.9123,"close":21.9123,"volume":283.8800048828125},{"timestamp":1742355480000,"open":21.91163,"high":21.91254,"low":21.91123,"close":21.91254,"volume":205.36000061035156},{"timestamp":1742355540000,"open":21.91254,"high":21.91254,"low":21.90898,"close":21.90919,"volume":416.760009765625},{"timestamp":1742355600000,"open":21.90911,"high":21.91322,"low":21.90911,"close":21.91285,"volume":658.3599853515625},{"timestamp":1742355660000,"open":21.91273,"high":21.91348,"low":21.90946,"close":21.9108,"volume":308.0400085449219},{"timestamp":1742355720000,"open":21.91067,"high":21.91228,"low":21.91027,"close":21.9108,"volume":344.2799987792969},{"timestamp":1742355780000,"open":21.91083,"high":21.9111,"low":21.90963,"close":21.91016,"volume":368.44000244140625},{"timestamp":1742355840000,"open":21.90988,"high":21.9103,"low":21.90975,"close":21.90975,"volume":241.60000610351562},{"timestamp":1742355900000,"open":21.90962,"high":21.91124,"low":21.90948,"close":21.90976,"volume":205.36000061035156},{"timestamp":1742355960000,"open":21.90976,"high":21.91163,"low":21.90949,"close":21.91137,"volume":380.5199890136719},{"timestamp":1742356020000,"open":21.91204,"high":21.91297,"low":21.90935,"close":21.90936,"volume":398.6400146484375},{"timestamp":1742356080000,"open":21.90949,"high":21.91097,"low":21.90828,"close":21.90841,"volume":459.0400085449219},{"timestamp":1742356140000,"open":21.90842,"high":21.90976,"low":21.90841,"close":21.90869,"volume":229.52000427246094},{"timestamp":1742356200000,"open":21.90881,"high":21.90909,"low":21.90775,"close":21.90896,"volume":96.63999938964844},{"timestamp":1742356260000,"open":21.90882,"high":21.90882,"low":21.9052,"close":21.906,"volume":434.8800048828125},{"timestamp":1742356320000,"open":21.906,"high":21.90627,"low":21.90386,"close":21.90467,"volume":241.60000610351562},{"timestamp":1742356380000,"open":21.90453,"high":21.9052,"low":21.90345,"close":21.9044,"volume":398.6400146484375},{"timestamp":1742356440000,"open":21.90453,"high":21.90467,"low":21.90024,"close":21.90077,"volume":507.3599853515625},{"timestamp":1742356500000,"open":21.90105,"high":21.90199,"low":21.8993,"close":21.90091,"volume":247.63999938964844},{"timestamp":1742356560000,"open":21.90091,"high":21.90091,"low":21.8942,"close":21.89998,"volume":646.280029296875},{"timestamp":1742356620000,"open":21.89984,"high":21.89984,"low":21.89569,"close":21.89837,"volume":761.0399780273438},{"timestamp":1742356680000,"open":21.89822,"high":21.89904,"low":21.89769,"close":21.8985,"volume":440.9200134277344},{"timestamp":1742356740000,"open":21.89837,"high":21.90118,"low":21.89728,"close":21.89756,"volume":428.8399963378906},{"timestamp":1742356800000,"open":21.89688,"high":21.89719,"low":21.8942,"close":21.89461,"volume":416.760009765625},{"timestamp":1742356860000,"open":21.8946,"high":21.89483,"low":21.89214,"close":21.89242,"volume":326.1600036621094},{"timestamp":1742356920000,"open":21.89255,"high":21.89489,"low":21.89255,"close":21.89357,"volume":555.6799926757812},{"timestamp":1742356980000,"open":21.8933,"high":21.89364,"low":21.89193,"close":21.89224,"volume":368.44000244140625},{"timestamp":1742357040000,"open":21.89241,"high":21.89254,"low":21.89094,"close":21.89108,"volume":350.32000732421875},{"timestamp":1742357100000,"open":21.89067,"high":21.89108,"low":21.88941,"close":21.89044,"volume":471.1199951171875},{"timestamp":1742357160000,"open":21.89057,"high":21.89229,"low":21.88975,"close":21.89206,"volume":392.6000061035156},{"timestamp":1742357220000,"open":21.89153,"high":21.89427,"low":21.89127,"close":21.89427,"volume":332.20001220703125},{"timestamp":1742357280000,"open":21.894,"high":21.89663,"low":21.89315,"close":21.89663,"volume":416.760009765625},{"timestamp":1742357340000,"open":21.89637,"high":21.8973,"low":21.89597,"close":21.89606,"volume":453},{"timestamp":1742357400000,"open":21.89621,"high":21.89768,"low":21.89485,"close":21.89525,"volume":434.8800048828125},{"timestamp":1742357460000,"open":21.89512,"high":21.89512,"low":21.89334,"close":21.89468,"volume":368.44000244140625},{"timestamp":1742357520000,"open":21.89481,"high":21.89789,"low":21.89374,"close":21.89655,"volume":477.1600036621094},{"timestamp":1742357580000,"open":21.89655,"high":21.90031,"low":21.89534,"close":21.89738,"volume":507.3599853515625},{"timestamp":1742357640000,"open":21.89752,"high":21.89845,"low":21.89566,"close":21.89566,"volume":471.1199951171875},{"timestamp":1742357700000,"open":21.89526,"high":21.89526,"low":21.89244,"close":21.89285,"volume":543.5999755859375},{"timestamp":1742357760000,"open":21.89285,"high":21.89447,"low":21.89257,"close":21.89406,"volume":374.4800109863281},{"timestamp":1742357820000,"open":21.89433,"high":21.89831,"low":21.89432,"close":21.89799,"volume":471.1199951171875},{"timestamp":1742357880000,"open":21.89799,"high":21.8984,"low":21.89676,"close":21.897,"volume":223.47999572753906},{"timestamp":1742357940000,"open":21.89686,"high":21.8995,"low":21.8962,"close":21.8995,"volume":428.8399963378906},{"timestamp":1742358000000,"open":21.89937,"high":21.89937,"low":21.89693,"close":21.89711,"volume":392.6000061035156},{"timestamp":1742358060000,"open":21.89711,"high":21.90287,"low":21.89697,"close":21.90274,"volume":386.55999755859375},{"timestamp":1742358120000,"open":21.90287,"high":21.91117,"low":21.90287,"close":21.91117,"volume":803.3200073242188},{"timestamp":1742358180000,"open":21.91118,"high":21.91171,"low":21.90863,"close":21.9105,"volume":543.5999755859375},{"timestamp":1742358240000,"open":21.91063,"high":21.91386,"low":21.91063,"close":21.91211,"volume":670.4400024414062},{"timestamp":1742358300000,"open":21.91212,"high":21.91271,"low":21.91002,"close":21.91037,"volume":295.9599914550781},{"timestamp":1742358360000,"open":21.91028,"high":21.91034,"low":21.9076,"close":21.90889,"volume":489.239990234375},{"timestamp":1742358420000,"open":21.9089,"high":21.9089,"low":21.90648,"close":21.90735,"volume":610.0399780273438},{"timestamp":1742358480000,"open":21.90726,"high":21.90945,"low":21.90623,"close":21.90817,"volume":308.0400085449219},{"timestamp":1742358540000,"open":21.90868,"high":21.9087,"low":21.90628,"close":21.90834,"volume":634.2000122070312},{"timestamp":1742358600000,"open":21.90834,"high":21.9102,"low":21.90793,"close":21.90953,"volume":422.79998779296875},{"timestamp":1742358660000,"open":21.9094,"high":21.91102,"low":21.9094,"close":21.91021,"volume":217.44000244140625},{"timestamp":1742358720000,"open":21.91021,"high":21.91154,"low":21.907,"close":21.90954,"volume":344.2799987792969},{"timestamp":1742358780000,"open":21.90981,"high":21.91203,"low":21.90927,"close":21.9119,"volume":265.760009765625},{"timestamp":1742358840000,"open":21.91197,"high":21.91212,"low":21.91105,"close":21.91163,"volume":332.20001220703125},{"timestamp":1742358900000,"open":21.91177,"high":21.91442,"low":21.91124,"close":21.91401,"volume":308.0400085449219},{"timestamp":1742358960000,"open":21.91375,"high":21.91591,"low":21.91214,"close":21.9158,"volume":302},{"timestamp":1742359020000,"open":21.91687,"high":21.91687,"low":21.91155,"close":21.91164,"volume":344.2799987792969},{"timestamp":1742359080000,"open":21.9115,"high":21.91399,"low":21.91139,"close":21.91277,"volume":217.44000244140625},{"timestamp":1742359140000,"open":21.91278,"high":21.91444,"low":21.91278,"close":21.9131,"volume":308.0400085449219},{"timestamp":1742359200000,"open":21.91319,"high":21.91672,"low":21.91176,"close":21.91672,"volume":265.760009765625},{"timestamp":1742359260000,"open":21.91699,"high":21.91699,"low":21.91525,"close":21.9166,"volume":404.67999267578125},{"timestamp":1742359320000,"open":21.91669,"high":21.91669,"low":21.91265,"close":21.91431,"volume":332.20001220703125},{"timestamp":1742359380000,"open":21.91396,"high":21.91729,"low":21.91396,"close":21.91729,"volume":193.27999877929688},{"timestamp":1742359440000,"open":21.91742,"high":21.91831,"low":21.91715,"close":21.91778,"volume":259.7200012207031},{"timestamp":1742359500000,"open":21.91697,"high":21.91697,"low":21.91481,"close":21.91614,"volume":235.55999755859375},{"timestamp":1742359560000,"open":21.91655,"high":21.91776,"low":21.91629,"close":21.91736,"volume":169.1199951171875},{"timestamp":1742359620000,"open":21.91709,"high":21.91763,"low":21.91401,"close":21.91494,"volume":181.1999969482422},{"timestamp":1742359680000,"open":21.91508,"high":21.91561,"low":21.91454,"close":21.91521,"volume":193.27999877929688},{"timestamp":1742359740000,"open":21.91521,"high":21.91672,"low":21.91287,"close":21.91313,"volume":404.67999267578125},{"timestamp":1742359800000,"open":21.91301,"high":21.91558,"low":21.9125,"close":21.91491,"volume":356.3599853515625},{"timestamp":1742359860000,"open":21.9145,"high":21.91612,"low":21.91274,"close":21.91368,"volume":585.8800048828125},{"timestamp":1742359920000,"open":21.91368,"high":21.91368,"low":21.91233,"close":21.91274,"volume":440.9200134277344},{"timestamp":1742359980000,"open":21.91314,"high":21.91368,"low":21.91141,"close":21.91169,"volume":664.4000244140625},{"timestamp":1742360040000,"open":21.91182,"high":21.91264,"low":21.90984,"close":21.90997,"volume":531.52001953125},{"timestamp":1742360100000,"open":21.90997,"high":21.91051,"low":21.90783,"close":21.90902,"volume":537.5599975585938},{"timestamp":1742360160000,"open":21.90915,"high":21.90982,"low":21.90615,"close":21.90681,"volume":416.760009765625},{"timestamp":1742360220000,"open":21.90682,"high":21.91003,"low":21.90668,"close":21.90869,"volume":465.0799865722656},{"timestamp":1742360280000,"open":21.90869,"high":21.91288,"low":21.90775,"close":21.91156,"volume":489.239990234375},{"timestamp":1742360340000,"open":21.91142,"high":21.91237,"low":21.91076,"close":21.9116,"volume":422.79998779296875},{"timestamp":1742360400000,"open":21.91212,"high":21.91621,"low":21.912,"close":21.91554,"volume":531.52001953125},{"timestamp":1742360460000,"open":21.91568,"high":21.91939,"low":21.91486,"close":21.91927,"volume":477.1600036621094},{"timestamp":1742360520000,"open":21.91927,"high":21.92548,"low":21.91873,"close":21.92529,"volume":549.6400146484375},{"timestamp":1742360580000,"open":21.92557,"high":21.92817,"low":21.92524,"close":21.92684,"volume":440.9200134277344},{"timestamp":1742360640000,"open":21.92698,"high":21.92912,"low":21.92234,"close":21.92234,"volume":567.760009765625},{"timestamp":1742360700000,"open":21.92221,"high":21.92516,"low":21.9214,"close":21.92411,"volume":380.5199890136719},{"timestamp":1742360760000,"open":21.92425,"high":21.92505,"low":21.92384,"close":21.92492,"volume":120.80000305175781},{"timestamp":1742360820000,"open":21.92504,"high":21.9268,"low":21.92331,"close":21.9268,"volume":440.9200134277344},{"timestamp":1742360880000,"open":21.92693,"high":21.9276,"low":21.92327,"close":21.92448,"volume":416.760009765625},{"timestamp":1742360940000,"open":21.92448,"high":21.92529,"low":21.92181,"close":21.92368,"volume":513.4000244140625},{"timestamp":1742361000000,"open":21.92409,"high":21.92546,"low":21.92337,"close":21.92532,"volume":410.7200012207031},{"timestamp":1742361060000,"open":21.92546,"high":21.93377,"low":21.92519,"close":21.93299,"volume":646.280029296875},{"timestamp":1742361120000,"open":21.93326,"high":21.93535,"low":21.93031,"close":21.93495,"volume":446.9599914550781},{"timestamp":1742361180000,"open":21.93481,"high":21.93481,"low":21.93267,"close":21.9332,"volume":398.6400146484375},{"timestamp":1742361240000,"open":21.93347,"high":21.93453,"low":21.92921,"close":21.92932,"volume":646.280029296875},{"timestamp":1742361300000,"open":21.92931,"high":21.93387,"low":21.92837,"close":21.93359,"volume":670.4400024414062},{"timestamp":1742361360000,"open":21.93401,"high":21.93454,"low":21.93173,"close":21.93243,"volume":507.3599853515625},{"timestamp":1742361420000,"open":21.93283,"high":21.93551,"low":21.9328,"close":21.93366,"volume":410.7200012207031},{"timestamp":1742361480000,"open":21.93379,"high":21.93533,"low":21.93332,"close":21.9348,"volume":410.7200012207031},{"timestamp":1742361540000,"open":21.93493,"high":21.93493,"low":21.92976,"close":21.9299,"volume":579.8400268554688},{"timestamp":1742361600000,"open":21.93003,"high":21.93054,"low":21.92745,"close":21.92987,"volume":477.1600036621094},{"timestamp":1742361660000,"open":21.9304,"high":21.93054,"low":21.92744,"close":21.92838,"volume":477.1600036621094},{"timestamp":1742361720000,"open":21.92853,"high":21.93234,"low":21.92853,"close":21.92939,"volume":501.32000732421875},{"timestamp":1742361780000,"open":21.92952,"high":21.93058,"low":21.92845,"close":21.92997,"volume":459.0400085449219},{"timestamp":1742361840000,"open":21.93011,"high":21.93265,"low":21.92944,"close":21.93157,"volume":489.239990234375},{"timestamp":1742361900000,"open":21.93145,"high":21.93475,"low":21.93117,"close":21.93153,"volume":628.1599731445312},{"timestamp":1742361960000,"open":21.93193,"high":21.93461,"low":21.93164,"close":21.93222,"volume":507.3599853515625},{"timestamp":1742362020000,"open":21.93237,"high":21.93423,"low":21.93061,"close":21.9307,"volume":410.7200012207031},{"timestamp":1742362080000,"open":21.9307,"high":21.93438,"low":21.9307,"close":21.93123,"volume":591.9199829101562},{"timestamp":1742362140000,"open":21.93122,"high":21.93288,"low":21.93108,"close":21.93109,"volume":658.3599853515625},{"timestamp":1742362200000,"open":21.93122,"high":21.93609,"low":21.93114,"close":21.93542,"volume":773.1199951171875},{"timestamp":1742362260000,"open":21.93529,"high":21.93623,"low":21.93514,"close":21.93529,"volume":247.63999938964844},{"timestamp":1742362320000,"open":21.93514,"high":21.94567,"low":21.93514,"close":21.94433,"volume":779.1599731445312},{"timestamp":1742362380000,"open":21.94393,"high":21.94756,"low":21.94378,"close":21.94558,"volume":887.8800048828125},{"timestamp":1742362440000,"open":21.94584,"high":21.94611,"low":21.94314,"close":21.94329,"volume":465.0799865722656},{"timestamp":1742362500000,"open":21.94329,"high":21.94637,"low":21.94117,"close":21.94117,"volume":543.5999755859375},{"timestamp":1742362560000,"open":21.94117,"high":21.94223,"low":21.94026,"close":21.94102,"volume":622.1199951171875},{"timestamp":1742362620000,"open":21.94111,"high":21.94138,"low":21.9383,"close":21.93923,"volume":459.0400085449219},{"timestamp":1742362680000,"open":21.93936,"high":21.9395,"low":21.93548,"close":21.93722,"volume":495.2799987792969},{"timestamp":1742362740000,"open":21.93776,"high":21.9383,"low":21.93225,"close":21.93401,"volume":676.47998046875},{"timestamp":1742362800000,"open":21.93427,"high":21.93427,"low":21.93065,"close":21.93267,"volume":561.719970703125},{"timestamp":1742362860000,"open":21.93307,"high":21.93347,"low":21.93106,"close":21.93158,"volume":501.32000732421875},{"timestamp":1742362920000,"open":21.93213,"high":21.93526,"low":21.93186,"close":21.93481,"volume":459.0400085449219},{"timestamp":1742362980000,"open":21.93481,"high":21.9353,"low":21.93275,"close":21.93347,"volume":525.47998046875},{"timestamp":1742363040000,"open":21.93359,"high":21.94021,"low":21.93359,"close":21.93972,"volume":501.32000732421875},{"timestamp":1742363100000,"open":21.93973,"high":21.94214,"low":21.93973,"close":21.94138,"volume":640.239990234375},{"timestamp":1742363160000,"open":21.94138,"high":21.94339,"low":21.94137,"close":21.94312,"volume":440.9200134277344},{"timestamp":1742363220000,"open":21.94285,"high":21.945,"low":21.93963,"close":21.94076,"volume":730.8400268554688},{"timestamp":1742363280000,"open":21.9417,"high":21.94278,"low":21.93996,"close":21.94211,"volume":356.3599853515625},{"timestamp":1742363340000,"open":21.94236,"high":21.9468,"low":21.94142,"close":21.94317,"volume":513.4000244140625},{"timestamp":1742363400000,"open":21.94304,"high":21.9452,"low":21.94291,"close":21.94494,"volume":591.9199829101562},{"timestamp":1742363460000,"open":21.94482,"high":21.94641,"low":21.94351,"close":21.94601,"volume":410.7200012207031},{"timestamp":1742363520000,"open":21.94588,"high":21.94708,"low":21.94426,"close":21.94695,"volume":289.9200134277344},{"timestamp":1742363580000,"open":21.94655,"high":21.94735,"low":21.94305,"close":21.9436,"volume":320.1199951171875},{"timestamp":1742363640000,"open":21.94373,"high":21.94466,"low":21.94178,"close":21.94326,"volume":416.760009765625},{"timestamp":1742363700000,"open":21.94312,"high":21.94526,"low":21.94217,"close":21.94495,"volume":434.8800048828125},{"timestamp":1742363760000,"open":21.94482,"high":21.94611,"low":21.94442,"close":21.94602,"volume":422.79998779296875},{"timestamp":1742363820000,"open":21.94562,"high":21.94692,"low":21.94267,"close":21.94279,"volume":761.0399780273438},{"timestamp":1742363880000,"open":21.94294,"high":21.94754,"low":21.94294,"close":21.94673,"volume":501.32000732421875},{"timestamp":1742363940000,"open":21.94714,"high":21.95076,"low":21.94714,"close":21.95019,"volume":688.5599975585938},{"timestamp":1742364000000,"open":21.95025,"high":21.95328,"low":21.94871,"close":21.95328,"volume":887.8800048828125},{"timestamp":1742364060000,"open":21.95328,"high":21.95622,"low":21.95193,"close":21.95475,"volume":936.2000122070312},{"timestamp":1742364120000,"open":21.95502,"high":21.95574,"low":21.94965,"close":21.95127,"volume":930.1599731445312},{"timestamp":1742364180000,"open":21.95126,"high":21.95357,"low":21.95073,"close":21.95328,"volume":440.9200134277344},{"timestamp":1742364240000,"open":21.95341,"high":21.95558,"low":21.95143,"close":21.95196,"volume":694.5999755859375},{"timestamp":1742364300000,"open":21.95169,"high":21.95169,"low":21.94794,"close":21.95076,"volume":616.0800170898438},{"timestamp":1742364360000,"open":21.95067,"high":21.95093,"low":21.94419,"close":21.94445,"volume":863.719970703125},{"timestamp":1742364420000,"open":21.94459,"high":21.94767,"low":21.94431,"close":21.94553,"volume":960.3599853515625},{"timestamp":1742364480000,"open":21.94552,"high":21.94821,"low":21.94513,"close":21.94741,"volume":761.0399780273438},{"timestamp":1742364540000,"open":21.94753,"high":21.94929,"low":21.94418,"close":21.94446,"volume":670.4400024414062},{"timestamp":1742364600000,"open":21.94445,"high":21.94781,"low":21.94364,"close":21.94781,"volume":622.1199951171875},{"timestamp":1742364660000,"open":21.94781,"high":21.94888,"low":21.94632,"close":21.94651,"volume":591.9199829101562},{"timestamp":1742364720000,"open":21.9465,"high":21.9466,"low":21.94437,"close":21.94531,"volume":610.0399780273438},{"timestamp":1742364780000,"open":21.94598,"high":21.94678,"low":21.94365,"close":21.94409,"volume":543.5999755859375},{"timestamp":1742364840000,"open":21.94518,"high":21.94598,"low":21.94083,"close":21.94087,"volume":803.3200073242188},{"timestamp":1742364900000,"open":21.94023,"high":21.94654,"low":21.93849,"close":21.94493,"volume":863.719970703125},{"timestamp":1742364960000,"open":21.9448,"high":21.94598,"low":21.94451,"close":21.94571,"volume":519.4400024414062},{"timestamp":1742365020000,"open":21.94598,"high":21.9504,"low":21.94584,"close":21.9504,"volume":465.0799865722656},{"timestamp":1742365080000,"open":21.9504,"high":21.95316,"low":21.94726,"close":21.94726,"volume":815.4000244140625},{"timestamp":1742365140000,"open":21.94739,"high":21.94967,"low":21.94511,"close":21.94525,"volume":459.0400085449219},{"timestamp":1742365200000,"open":21.94551,"high":21.94866,"low":21.94477,"close":21.94623,"volume":465.0799865722656},{"timestamp":1742365260000,"open":21.94665,"high":21.94772,"low":21.94517,"close":21.94686,"volume":706.6799926757812},{"timestamp":1742365320000,"open":21.94701,"high":21.94887,"low":21.94547,"close":21.94887,"volume":815.4000244140625},{"timestamp":1742365380000,"open":21.94888,"high":21.95156,"low":21.94449,"close":21.95039,"volume":887.8800048828125},{"timestamp":1742365440000,"open":21.9504,"high":21.95161,"low":21.94517,"close":21.94851,"volume":773.1199951171875},{"timestamp":1742365500000,"open":21.94852,"high":21.95053,"low":21.94356,"close":21.9441,"volume":1008.6799926757812},{"timestamp":1742365560000,"open":21.94436,"high":21.94893,"low":21.94436,"close":21.9482,"volume":585.8800048828125},{"timestamp":1742365620000,"open":21.94793,"high":21.9513,"low":21.94793,"close":21.94917,"volume":555.6799926757812},{"timestamp":1742365680000,"open":21.9493,"high":21.95078,"low":21.94728,"close":21.9491,"volume":471.1199951171875},{"timestamp":1742365740000,"open":21.94911,"high":21.94964,"low":21.9428,"close":21.94844,"volume":724.7999877929688},{"timestamp":1742365800000,"open":21.9479,"high":21.94829,"low":21.9428,"close":21.94293,"volume":851.6400146484375},{"timestamp":1742365860000,"open":21.94294,"high":21.94321,"low":21.93597,"close":21.93999,"volume":1183.8399658203125},{"timestamp":1742365920000,"open":21.94092,"high":21.94294,"low":21.93468,"close":21.94058,"volume":948.280029296875},{"timestamp":1742365980000,"open":21.94111,"high":21.94293,"low":21.92402,"close":21.93371,"volume":1612.6800537109375},{"timestamp":1742366040000,"open":21.93249,"high":21.93917,"low":21.93007,"close":21.93544,"volume":1600.5999755859375},{"timestamp":1742366100000,"open":21.93544,"high":21.94134,"low":21.93128,"close":21.93999,"volume":1437.52001953125},{"timestamp":1742366160000,"open":21.94039,"high":21.94254,"low":21.93987,"close":21.94163,"volume":809.3599853515625},{"timestamp":1742366220000,"open":21.94189,"high":21.94899,"low":21.9415,"close":21.94899,"volume":1111.3599853515625},{"timestamp":1742366280000,"open":21.94883,"high":21.96059,"low":21.9487,"close":21.95742,"volume":1528.1199951171875},{"timestamp":1742366340000,"open":21.95809,"high":21.95992,"low":21.95536,"close":21.95724,"volume":1226.1199951171875},{"timestamp":1742366400000,"open":21.9579,"high":21.9614,"low":21.95443,"close":21.95734,"volume":1165.719970703125},{"timestamp":1742366460000,"open":21.95794,"high":21.96049,"low":21.95741,"close":21.95962,"volume":924.1199951171875},{"timestamp":1742366520000,"open":21.95948,"high":21.96705,"low":21.95948,"close":21.96544,"volume":1431.47998046875},{"timestamp":1742366580000,"open":21.96557,"high":21.96772,"low":21.96292,"close":21.96531,"volume":1262.3599853515625},{"timestamp":1742366640000,"open":21.96531,"high":21.96531,"low":21.95756,"close":21.96155,"volume":936.2000122070312},{"timestamp":1742366700000,"open":21.96155,"high":21.96169,"low":21.95431,"close":21.95445,"volume":918.0800170898438},{"timestamp":1742366760000,"open":21.9539,"high":21.96195,"low":21.95337,"close":21.96102,"volume":706.6799926757812},{"timestamp":1742366820000,"open":21.96128,"high":21.96665,"low":21.96128,"close":21.96651,"volume":718.760009765625},{"timestamp":1742366880000,"open":21.96624,"high":21.96624,"low":21.93939,"close":21.94922,"volume":1739.52001953125},{"timestamp":1742366940000,"open":21.94922,"high":21.94922,"low":21.91155,"close":21.92858,"volume":2331.43994140625},{"timestamp":1742367000000,"open":21.92871,"high":21.93659,"low":21.92523,"close":21.93646,"volume":1262.3599853515625},{"timestamp":1742367060000,"open":21.93726,"high":21.94329,"low":21.93562,"close":21.93562,"volume":857.6799926757812},{"timestamp":1742367120000,"open":21.93442,"high":21.95129,"low":21.93442,"close":21.946,"volume":1540.199951171875},{"timestamp":1742367180000,"open":21.94627,"high":21.94707,"low":21.93753,"close":21.94064,"volume":1008.6799926757812},{"timestamp":1742367240000,"open":21.94051,"high":21.94064,"low":21.93354,"close":21.93367,"volume":742.9199829101562},{"timestamp":1742367300000,"open":21.933,"high":21.94077,"low":21.93193,"close":21.93702,"volume":688.5599975585938},{"timestamp":1742367360000,"open":21.93702,"high":21.93783,"low":21.92895,"close":21.92934,"volume":712.719970703125},{"timestamp":1742367420000,"open":21.92949,"high":21.93029,"low":21.9167,"close":21.91766,"volume":1630.800048828125},{"timestamp":1742367480000,"open":21.91754,"high":21.92375,"low":21.9103,"close":21.91212,"volume":1540.199951171875},{"timestamp":1742367540000,"open":21.91118,"high":21.91431,"low":21.90692,"close":21.91269,"volume":1618.719970703125},{"timestamp":1742367600000,"open":21.91267,"high":21.91361,"low":21.89763,"close":21.89858,"volume":1884.47998046875},{"timestamp":1742367660000,"open":21.89938,"high":21.90242,"low":21.87904,"close":21.8797,"volume":2114},{"timestamp":1742367720000,"open":21.87984,"high":21.88657,"low":21.87429,"close":21.88403,"volume":1975.0799560546875},{"timestamp":1742367780000,"open":21.88404,"high":21.89077,"low":21.88028,"close":21.88527,"volume":1697.239990234375},{"timestamp":1742367840000,"open":21.88514,"high":21.88947,"low":21.87897,"close":21.88879,"volume":1528.1199951171875},{"timestamp":1742367900000,"open":21.8888,"high":21.88953,"low":21.87647,"close":21.88116,"volume":1298.5999755859375},{"timestamp":1742367960000,"open":21.88103,"high":21.88626,"low":21.87512,"close":21.8762,"volume":1316.719970703125},{"timestamp":1742368020000,"open":21.8762,"high":21.8766,"low":21.86722,"close":21.87233,"volume":1268.4000244140625},{"timestamp":1742368080000,"open":21.873,"high":21.88119,"low":21.87246,"close":21.87286,"volume":1334.8399658203125},{"timestamp":1742368140000,"open":21.8726,"high":21.87732,"low":21.86564,"close":21.86564,"volume":1576.43994140625},{"timestamp":1742368200000,"open":21.86565,"high":21.87664,"low":21.86405,"close":21.87479,"volume":1516.0400390625},{"timestamp":1742368260000,"open":21.8748,"high":21.88192,"low":21.87289,"close":21.88049,"volume":1799.9200439453125},{"timestamp":1742368320000,"open":21.88022,"high":21.88398,"low":21.8776,"close":21.88036,"volume":1214.0400390625},{"timestamp":1742368380000,"open":21.88036,"high":21.88063,"low":21.87271,"close":21.87334,"volume":1522.0799560546875},{"timestamp":1742368440000,"open":21.87334,"high":21.87775,"low":21.87172,"close":21.87452,"volume":1226.1199951171875},{"timestamp":1742368500000,"open":21.87452,"high":21.88271,"low":21.87438,"close":21.87787,"volume":1292.56005859375},{"timestamp":1742368560000,"open":21.87786,"high":21.88445,"low":21.8772,"close":21.87802,"volume":1280.47998046875},{"timestamp":1742368620000,"open":21.87788,"high":21.8803,"low":21.87037,"close":21.87063,"volume":1020.760009765625},{"timestamp":1742368680000,"open":21.87038,"high":21.87453,"low":21.86495,"close":21.86515,"volume":1648.9200439453125},{"timestamp":1742368740000,"open":21.86501,"high":21.86862,"low":21.86427,"close":21.86795,"volume":1057},{"timestamp":1742368800000,"open":21.86822,"high":21.87952,"low":21.86774,"close":21.87492,"volume":1298.5999755859375},{"timestamp":1742368860000,"open":21.87493,"high":21.8772,"low":21.87051,"close":21.87574,"volume":1232.1600341796875},{"timestamp":1742368920000,"open":21.87547,"high":21.87668,"low":21.8689,"close":21.87252,"volume":1250.280029296875},{"timestamp":1742368980000,"open":21.87171,"high":21.87171,"low":21.86059,"close":21.86662,"volume":1685.1600341796875},{"timestamp":1742369040000,"open":21.86676,"high":21.87144,"low":21.86192,"close":21.86259,"volume":954.3200073242188},{"timestamp":1742369100000,"open":21.8634,"high":21.87051,"low":21.86206,"close":21.86549,"volume":1310.6800537109375},{"timestamp":1742369160000,"open":21.86536,"high":21.86957,"low":21.86393,"close":21.86487,"volume":1340.8800048828125},{"timestamp":1742369220000,"open":21.86499,"high":21.86621,"low":21.8571,"close":21.8571,"volume":1389.199951171875},{"timestamp":1742369280000,"open":21.85683,"high":21.86177,"low":21.85483,"close":21.85925,"volume":1195.9200439453125},{"timestamp":1742369340000,"open":21.85924,"high":21.86138,"low":21.85456,"close":21.85684,"volume":1189.8800048828125},{"timestamp":1742369400000,"open":21.85657,"high":21.8567,"low":21.84543,"close":21.84622,"volume":1854.280029296875},{"timestamp":1742369460000,"open":21.84583,"high":21.84623,"low":21.84129,"close":21.84444,"volume":1528.1199951171875},{"timestamp":1742369520000,"open":21.8443,"high":21.85107,"low":21.84396,"close":21.84704,"volume":1425.43994140625},{"timestamp":1742369580000,"open":21.84718,"high":21.84718,"low":21.83846,"close":21.84048,"volume":1238.199951171875},{"timestamp":1742369640000,"open":21.84061,"high":21.84102,"low":21.82961,"close":21.82961,"volume":1425.43994140625},{"timestamp":1742369700000,"open":21.82961,"high":21.82961,"low":21.82051,"close":21.82696,"volume":1582.47998046875},{"timestamp":1742369760000,"open":21.82681,"high":21.83018,"low":21.80628,"close":21.80655,"volume":2234.800048828125},{"timestamp":1742369820000,"open":21.80695,"high":21.80749,"low":21.78419,"close":21.78633,"volume":2742.159912109375},{"timestamp":1742369880000,"open":21.78647,"high":21.79302,"low":21.77913,"close":21.78311,"volume":2379.760009765625},{"timestamp":1742369940000,"open":21.78296,"high":21.78846,"low":21.77411,"close":21.77544,"volume":2156.280029296875},{"timestamp":1742370000000,"open":21.77585,"high":21.7784,"low":21.76969,"close":21.77067,"volume":2101.919921875},{"timestamp":1742370060000,"open":21.7704,"high":21.77642,"low":21.75753,"close":21.76946,"volume":2198.56005859375},{"timestamp":1742370120000,"open":21.76946,"high":21.77563,"low":21.75485,"close":21.75807,"volume":2271.0400390625},{"timestamp":1742370180000,"open":21.75793,"high":21.76329,"low":21.74251,"close":21.76155,"volume":2542.840087890625},{"timestamp":1742370240000,"open":21.76141,"high":21.77281,"low":21.75217,"close":21.77268,"volume":2162.320068359375},{"timestamp":1742370300000,"open":21.77254,"high":21.77992,"low":21.76757,"close":21.77482,"volume":2089.840087890625},{"timestamp":1742370360000,"open":21.77523,"high":21.78014,"low":21.77288,"close":21.77545,"volume":1473.760009765625},{"timestamp":1742370420000,"open":21.77573,"high":21.78002,"low":21.76808,"close":21.77894,"volume":1606.6400146484375},{"timestamp":1742370480000,"open":21.77907,"high":21.79183,"low":21.7764,"close":21.7917,"volume":1914.6800537109375},{"timestamp":1742370540000,"open":21.79152,"high":21.79773,"low":21.78955,"close":21.79773,"volume":1407.3199462890625},{"timestamp":1742370600000,"open":21.79773,"high":21.80028,"low":21.78914,"close":21.79264,"volume":1691.199951171875},{"timestamp":1742370660000,"open":21.79264,"high":21.79881,"low":21.79224,"close":21.79854,"volume":1636.8399658203125},{"timestamp":1742370720000,"open":21.79881,"high":21.80605,"low":21.79747,"close":21.80403,"volume":1516.0400390625},{"timestamp":1742370780000,"open":21.80403,"high":21.80524,"low":21.79571,"close":21.79572,"volume":1594.56005859375},{"timestamp":1742370840000,"open":21.79546,"high":21.80725,"low":21.79343,"close":21.8035,"volume":1195.9200439453125},{"timestamp":1742370900000,"open":21.80363,"high":21.80645,"low":21.79988,"close":21.80149,"volume":1334.8399658203125},{"timestamp":1742370960000,"open":21.80135,"high":21.80417,"low":21.79336,"close":21.80095,"volume":1238.199951171875},{"timestamp":1742371020000,"open":21.80095,"high":21.80776,"low":21.79584,"close":21.80442,"volume":1497.9200439453125},{"timestamp":1742371080000,"open":21.80429,"high":21.80429,"low":21.78891,"close":21.79227,"volume":1860.3199462890625},{"timestamp":1742371140000,"open":21.79212,"high":21.79984,"low":21.79059,"close":21.79975,"volume":1516.6400146484375},{"timestamp":1742371200000,"open":21.79962,"high":21.83105,"low":21.79895,"close":21.82432,"volume":2462.300048828125},{"timestamp":1742371260000,"open":21.82432,"high":21.82803,"low":21.81734,"close":21.82656,"volume":1896.56005859375},{"timestamp":1742371320000,"open":21.82589,"high":21.83795,"low":21.82293,"close":21.83795,"volume":1799.9200439453125},{"timestamp":1742371380000,"open":21.83809,"high":21.84222,"low":21.83525,"close":21.83793,"volume":1636.8399658203125},{"timestamp":1742371440000,"open":21.83846,"high":21.83859,"low":21.83122,"close":21.83268,"volume":1570.4000244140625},{"timestamp":1742371500000,"open":21.83254,"high":21.84473,"low":21.82789,"close":21.8442,"volume":1437.52001953125},{"timestamp":1742371560000,"open":21.84554,"high":21.84788,"low":21.83547,"close":21.84032,"volume":1407.3199462890625},{"timestamp":1742371620000,"open":21.84032,"high":21.84442,"low":21.8367,"close":21.84274,"volume":1232.1600341796875},{"timestamp":1742371680000,"open":21.84247,"high":21.84341,"low":21.83164,"close":21.83216,"volume":1389.199951171875},{"timestamp":1742371740000,"open":21.83204,"high":21.83292,"low":21.8237,"close":21.82918,"volume":1618.719970703125},{"timestamp":1742371800000,"open":21.82932,"high":21.83065,"low":21.82165,"close":21.82165,"volume":1340.8800048828125},{"timestamp":1742371860000,"open":21.82151,"high":21.82862,"low":21.82031,"close":21.82714,"volume":1503.9599609375},{"timestamp":1742371920000,"open":21.82741,"high":21.83182,"low":21.82699,"close":21.83087,"volume":1214.0400390625},{"timestamp":1742371980000,"open":21.83074,"high":21.83423,"low":21.82793,"close":21.83094,"volume":1298.5999755859375},{"timestamp":1742372040000,"open":21.83085,"high":21.83551,"low":21.83079,"close":21.83281,"volume":1214.0400390625},{"timestamp":1742372100000,"open":21.83282,"high":21.83416,"low":21.82316,"close":21.8254,"volume":1340.8800048828125},{"timestamp":1742372160000,"open":21.82534,"high":21.83273,"low":21.82414,"close":21.83151,"volume":1352.9599609375},{"timestamp":1742372220000,"open":21.83178,"high":21.84061,"low":21.82952,"close":21.83793,"volume":1292.56005859375},{"timestamp":1742372280000,"open":21.83792,"high":21.84193,"low":21.83751,"close":21.83937,"volume":1298.5999755859375},{"timestamp":1742372340000,"open":21.83924,"high":21.84113,"low":21.83496,"close":21.83751,"volume":1298.5999755859375},{"timestamp":1742372400000,"open":21.83777,"high":21.84281,"low":21.83374,"close":21.84036,"volume":1135.52001953125},{"timestamp":1742372460000,"open":21.84009,"high":21.8401,"low":21.83487,"close":21.83913,"volume":930.1599731445312},{"timestamp":1742372520000,"open":21.83913,"high":21.84434,"low":21.83673,"close":21.84193,"volume":1153.6400146484375},{"timestamp":1742372580000,"open":21.84206,"high":21.85683,"low":21.84165,"close":21.85669,"volume":1069.0799560546875},{"timestamp":1742372640000,"open":21.85682,"high":21.85936,"low":21.85251,"close":21.85612,"volume":1377.1199951171875},{"timestamp":1742372700000,"open":21.8564,"high":21.85907,"low":21.85036,"close":21.85036,"volume":996.5999755859375},{"timestamp":1742372760000,"open":21.85036,"high":21.85599,"low":21.85022,"close":21.85537,"volume":1183.8399658203125},{"timestamp":1742372820000,"open":21.85536,"high":21.85536,"low":21.85103,"close":21.85184,"volume":918.0800170898438},{"timestamp":1742372880000,"open":21.8517,"high":21.85964,"low":21.84876,"close":21.85695,"volume":797.280029296875},{"timestamp":1742372940000,"open":21.8571,"high":21.86664,"low":21.85588,"close":21.86218,"volume":1298.5999755859375},{"timestamp":1742373000000,"open":21.86219,"high":21.87142,"low":21.86114,"close":21.86928,"volume":1473.760009765625},{"timestamp":1742373060000,"open":21.86914,"high":21.87223,"low":21.86313,"close":21.8634,"volume":1201.9599609375},{"timestamp":1742373120000,"open":21.86325,"high":21.86834,"low":21.86098,"close":21.8666,"volume":1141.56005859375},{"timestamp":1742373180000,"open":21.86727,"high":21.8701,"low":21.86432,"close":21.86794,"volume":996.5999755859375},{"timestamp":1742373240000,"open":21.86902,"high":21.87016,"low":21.86462,"close":21.86868,"volume":875.7999877929688},{"timestamp":1742373300000,"open":21.86909,"high":21.8711,"low":21.86787,"close":21.86894,"volume":591.9199829101562},{"timestamp":1742373360000,"open":21.86909,"high":21.87458,"low":21.86761,"close":21.86788,"volume":948.280029296875},{"timestamp":1742373420000,"open":21.86841,"high":21.87255,"low":21.86841,"close":21.86947,"volume":966.4000244140625},{"timestamp":1742373480000,"open":21.86987,"high":21.87054,"low":21.86381,"close":21.86448,"volume":1093.239990234375},{"timestamp":1742373540000,"open":21.86448,"high":21.87062,"low":21.86234,"close":21.8672,"volume":1220.0799560546875},{"timestamp":1742373600000,"open":21.8672,"high":21.86761,"low":21.8623,"close":21.86539,"volume":1141.56005859375},{"timestamp":1742373660000,"open":21.86551,"high":21.86901,"low":21.86137,"close":21.86137,"volume":1135.52001953125},{"timestamp":1742373720000,"open":21.86137,"high":21.86203,"low":21.85814,"close":21.85908,"volume":1020.760009765625},{"timestamp":1742373780000,"open":21.86015,"high":21.86289,"low":21.85613,"close":21.86015,"volume":1220.0799560546875},{"timestamp":1742373840000,"open":21.86015,"high":21.86648,"low":21.85921,"close":21.86553,"volume":972.4400024414062},{"timestamp":1742373900000,"open":21.865,"high":21.86761,"low":21.86073,"close":21.86247,"volume":954.3200073242188},{"timestamp":1742373960000,"open":21.86247,"high":21.87016,"low":21.86125,"close":21.86482,"volume":966.4000244140625},{"timestamp":1742374020000,"open":21.86482,"high":21.86724,"low":21.8616,"close":21.8671,"volume":610.0399780273438},{"timestamp":1742374080000,"open":21.8671,"high":21.87431,"low":21.86482,"close":21.8731,"volume":1012.1199951171875},{"timestamp":1742374140000,"open":21.87324,"high":21.87417,"low":21.86908,"close":21.87363,"volume":730.260009765625},{"timestamp":1742374200000,"open":21.87336,"high":21.87391,"low":21.87081,"close":21.8723,"volume":658.3599853515625},{"timestamp":1742374260000,"open":21.87243,"high":21.8735,"low":21.86596,"close":21.86624,"volume":791.239990234375},{"timestamp":1742374320000,"open":21.86627,"high":21.87163,"low":21.866,"close":21.87082,"volume":845.5999755859375},{"timestamp":1742374380000,"open":21.87069,"high":21.87485,"low":21.87056,"close":21.87431,"volume":827.47998046875},{"timestamp":1742374440000,"open":21.87444,"high":21.88837,"low":21.8735,"close":21.88733,"volume":863.7000122070312},{"timestamp":1742374500000,"open":21.8876,"high":21.88934,"low":21.88424,"close":21.8884,"volume":762.719970703125},{"timestamp":1742374560000,"open":21.88921,"high":21.88974,"low":21.88732,"close":21.888,"volume":670.280029296875},{"timestamp":1742374620000,"open":21.8876,"high":21.88797,"low":21.88154,"close":21.88167,"volume":607.02001953125},{"timestamp":1742374680000,"open":21.88193,"high":21.88623,"low":21.87898,"close":21.88505,"volume":594.9600219726562},{"timestamp":1742374740000,"open":21.88504,"high":21.88504,"low":21.87941,"close":21.88127,"volume":567.6400146484375},{"timestamp":1742374800000,"open":21.88113,"high":21.88344,"low":21.87902,"close":21.88078,"volume":974.969970703125},{"timestamp":1742374860000,"open":21.88051,"high":21.88417,"low":21.88014,"close":21.88029,"volume":906},{"timestamp":1742374920000,"open":21.88001,"high":21.88042,"low":21.87305,"close":21.87455,"volume":1105.3199462890625},{"timestamp":1742374980000,"open":21.87427,"high":21.87616,"low":21.87071,"close":21.87084,"volume":948.280029296875},{"timestamp":1742375040000,"open":21.87058,"high":21.8727,"low":21.86815,"close":21.86965,"volume":791.239990234375},{"timestamp":1742375100000,"open":21.86925,"high":21.86925,"low":21.86391,"close":21.86874,"volume":978.47998046875},{"timestamp":1742375160000,"open":21.86913,"high":21.87209,"low":21.86861,"close":21.87008,"volume":767.0800170898438},{"timestamp":1742375220000,"open":21.87035,"high":21.87826,"low":21.87035,"close":21.87704,"volume":881.8400268554688},{"timestamp":1742375280000,"open":21.87732,"high":21.882,"low":21.87719,"close":21.87972,"volume":906},{"timestamp":1742375340000,"open":21.88025,"high":21.88079,"low":21.87932,"close":21.87999,"volume":513.4000244140625},{"timestamp":1742375400000,"open":21.87999,"high":21.88231,"low":21.8785,"close":21.88124,"volume":495.2799987792969},{"timestamp":1742375460000,"open":21.88124,"high":21.88525,"low":21.88057,"close":21.88351,"volume":652.3200073242188},{"timestamp":1742375520000,"open":21.88365,"high":21.88365,"low":21.86946,"close":21.86946,"volume":918.0800170898438},{"timestamp":1742375580000,"open":21.86946,"high":21.86946,"low":21.86035,"close":21.86087,"volume":718.760009765625},{"timestamp":1742375640000,"open":21.86005,"high":21.86482,"low":21.85703,"close":21.85703,"volume":948.280029296875},{"timestamp":1742375700000,"open":21.85677,"high":21.8593,"low":21.85609,"close":21.85904,"volume":791.239990234375},{"timestamp":1742375760000,"open":21.85904,"high":21.86011,"low":21.85381,"close":21.85715,"volume":585.8800048828125},{"timestamp":1742375820000,"open":21.85743,"high":21.86428,"low":21.85393,"close":21.86428,"volume":694.5999755859375},{"timestamp":1742375880000,"open":21.86415,"high":21.86428,"low":21.85919,"close":21.85996,"volume":849.6199951171875},{"timestamp":1742375940000,"open":21.85956,"high":21.86128,"low":21.85755,"close":21.86046,"volume":811.1599731445312},{"timestamp":1742376000000,"open":21.86033,"high":21.86194,"low":21.85832,"close":21.86033,"volume":739.2000122070312},{"timestamp":1742376060000,"open":21.86046,"high":21.86478,"low":21.85978,"close":21.86465,"volume":1032.0400390625},{"timestamp":1742376120000,"open":21.86451,"high":21.86788,"low":21.86425,"close":21.86426,"volume":634.2000122070312},{"timestamp":1742376180000,"open":21.86413,"high":21.86801,"low":21.86277,"close":21.86654,"volume":791.239990234375},{"timestamp":1742376240000,"open":21.86627,"high":21.87284,"low":21.86627,"close":21.87083,"volume":591.9199829101562},{"timestamp":1742376300000,"open":21.87069,"high":21.87364,"low":21.86761,"close":21.86773,"volume":686.5399780273438},{"timestamp":1742376360000,"open":21.86761,"high":21.87445,"low":21.86747,"close":21.8723,"volume":537.5599975585938},{"timestamp":1742376420000,"open":21.87257,"high":21.87257,"low":21.86587,"close":21.86827,"volume":622.1199951171875},{"timestamp":1742376480000,"open":21.86788,"high":21.87153,"low":21.86642,"close":21.86817,"volume":646.280029296875},{"timestamp":1742376540000,"open":21.86897,"high":21.87528,"low":21.86858,"close":21.87501,"volume":616.0800170898438},{"timestamp":1742376600000,"open":21.87488,"high":21.88037,"low":21.87367,"close":21.88037,"volume":815.4000244140625},{"timestamp":1742376660000,"open":21.87997,"high":21.89187,"low":21.87702,"close":21.89039,"volume":976.4400024414062},{"timestamp":1742376720000,"open":21.89053,"high":21.90152,"low":21.89013,"close":21.90152,"volume":1304.6400146484375},{"timestamp":1742376780000,"open":21.90164,"high":21.90298,"low":21.89913,"close":21.90091,"volume":954.3200073242188},{"timestamp":1742376840000,"open":21.90078,"high":21.90212,"low":21.8975,"close":21.89804,"volume":736.8800048828125},{"timestamp":1742376900000,"open":21.89777,"high":21.89817,"low":21.89012,"close":21.89088,"volume":682.52001953125},{"timestamp":1742376960000,"open":21.89061,"high":21.89411,"low":21.88861,"close":21.89411,"volume":785.2000122070312},{"timestamp":1742377020000,"open":21.89463,"high":21.89746,"low":21.89369,"close":21.89746,"volume":664.4000244140625},{"timestamp":1742377080000,"open":21.89798,"high":21.89798,"low":21.89143,"close":21.89163,"volume":1087.199951171875},{"timestamp":1742377140000,"open":21.8911,"high":21.89639,"low":21.89098,"close":21.89625,"volume":513.4000244140625},{"timestamp":1742377200000,"open":21.89612,"high":21.89665,"low":21.89263,"close":21.89531,"volume":513.4000244140625},{"timestamp":1742377260000,"open":21.89571,"high":21.89732,"low":21.88993,"close":21.89248,"volume":537.5599975585938},{"timestamp":1742377320000,"open":21.89248,"high":21.89325,"low":21.89032,"close":21.89047,"volume":688.5599975585938},{"timestamp":1742377380000,"open":21.89021,"high":21.89062,"low":21.88752,"close":21.88834,"volume":755},{"timestamp":1742377440000,"open":21.88833,"high":21.88847,"low":21.88257,"close":21.88405,"volume":990.5599975585938},{"timestamp":1742377500000,"open":21.88445,"high":21.88727,"low":21.88365,"close":21.88538,"volume":712.719970703125},{"timestamp":1742377560000,"open":21.88526,"high":21.88837,"low":21.88311,"close":21.88475,"volume":869.760009765625},{"timestamp":1742377620000,"open":21.88488,"high":21.88596,"low":21.8827,"close":21.88364,"volume":579.8400268554688},{"timestamp":1742377680000,"open":21.88351,"high":21.88755,"low":21.88246,"close":21.88432,"volume":821.4400024414062},{"timestamp":1742377740000,"open":21.88458,"high":21.89167,"low":21.88444,"close":21.89141,"volume":924.1199951171875},{"timestamp":1742377800000,"open":21.89099,"high":21.89549,"low":21.89047,"close":21.89549,"volume":640.239990234375},{"timestamp":1742377860000,"open":21.89516,"high":21.89771,"low":21.89181,"close":21.89716,"volume":833.52001953125},{"timestamp":1742377920000,"open":21.89717,"high":21.90487,"low":21.89633,"close":21.90487,"volume":827.47998046875},{"timestamp":1742377980000,"open":21.90467,"high":21.90467,"low":21.89829,"close":21.90165,"volume":1093.239990234375},{"timestamp":1742378040000,"open":21.90152,"high":21.90152,"low":21.89197,"close":21.89264,"volume":1407.3199462890625},{"timestamp":1742378100000,"open":21.89237,"high":21.89331,"low":21.88716,"close":21.88983,"volume":1540.199951171875},{"timestamp":1742378160000,"open":21.88969,"high":21.89763,"low":21.88888,"close":21.89763,"volume":1069.0799560546875},{"timestamp":1742378220000,"open":21.89776,"high":21.90018,"low":21.89213,"close":21.89616,"volume":682.52001953125},{"timestamp":1742378280000,"open":21.89601,"high":21.89601,"low":21.88986,"close":21.89079,"volume":991.489990234375},{"timestamp":1742378340000,"open":21.89093,"high":21.89213,"low":21.88798,"close":21.89136,"volume":840.4600219726562},{"timestamp":1742378400000,"open":21.89123,"high":21.89525,"low":21.88908,"close":21.89256,"volume":626.0399780273438},{"timestamp":1742378460000,"open":21.89269,"high":21.89431,"low":21.89053,"close":21.89053,"volume":446.9599914550781},{"timestamp":1742378520000,"open":21.89039,"high":21.89698,"low":21.88999,"close":21.89619,"volume":465.0799865722656},{"timestamp":1742378580000,"open":21.89565,"high":21.89632,"low":21.89096,"close":21.8919,"volume":767.0800170898438},{"timestamp":1742378640000,"open":21.8919,"high":21.8919,"low":21.88947,"close":21.89176,"volume":664.4000244140625},{"timestamp":1742378700000,"open":21.89163,"high":21.89471,"low":21.88623,"close":21.88624,"volume":767.0800170898438},{"timestamp":1742378760000,"open":21.8861,"high":21.88637,"low":21.88036,"close":21.88238,"volume":724.7999877929688},{"timestamp":1742378820000,"open":21.88238,"high":21.88881,"low":21.88211,"close":21.88734,"volume":597.9600219726562},{"timestamp":1742378880000,"open":21.88746,"high":21.88761,"low":21.8846,"close":21.8846,"volume":591.9199829101562},{"timestamp":1742378940000,"open":21.88487,"high":21.88554,"low":21.88286,"close":21.88348,"volume":446.9599914550781},{"timestamp":1742379000000,"open":21.88241,"high":21.88241,"low":21.87949,"close":21.88178,"volume":567.760009765625},{"timestamp":1742379060000,"open":21.8818,"high":21.88288,"low":21.87575,"close":21.87615,"volume":742.9199829101562},{"timestamp":1742379120000,"open":21.87602,"high":21.88101,"low":21.87521,"close":21.88098,"volume":799.280029296875},{"timestamp":1742379180000,"open":21.88114,"high":21.88238,"low":21.87822,"close":21.88063,"volume":640.239990234375},{"timestamp":1742379240000,"open":21.88036,"high":21.88402,"low":21.879,"close":21.8794,"volume":883},{"timestamp":1742379300000,"open":21.87939,"high":21.88055,"low":21.87408,"close":21.87583,"volume":604},{"timestamp":1742379360000,"open":21.87583,"high":21.87805,"low":21.8749,"close":21.8749,"volume":453},{"timestamp":1742379420000,"open":21.8753,"high":21.87678,"low":21.8741,"close":21.87611,"volume":416.760009765625},{"timestamp":1742379480000,"open":21.87624,"high":21.8811,"low":21.87611,"close":21.87694,"volume":537.5599975585938},{"timestamp":1742379540000,"open":21.87668,"high":21.87761,"low":21.87412,"close":21.87641,"volume":374.4800109863281},{"timestamp":1742379600000,"open":21.8764,"high":21.87947,"low":21.87479,"close":21.87933,"volume":392.6000061035156},{"timestamp":1742379660000,"open":21.87973,"high":21.88632,"low":21.8792,"close":21.88591,"volume":446.9599914550781},{"timestamp":1742379720000,"open":21.8859,"high":21.88739,"low":21.88358,"close":21.88501,"volume":446.9599914550781},{"timestamp":1742379780000,"open":21.8842,"high":21.88791,"low":21.88243,"close":21.88243,"volume":555.6799926757812},{"timestamp":1742379840000,"open":21.88229,"high":21.88302,"low":21.88061,"close":21.88061,"volume":489.239990234375},{"timestamp":1742379900000,"open":21.88034,"high":21.88048,"low":21.87538,"close":21.87863,"volume":610.0399780273438},{"timestamp":1742379960000,"open":21.87849,"high":21.88398,"low":21.87823,"close":21.88091,"volume":453},{"timestamp":1742380020000,"open":21.88104,"high":21.88292,"low":21.88037,"close":21.8805,"volume":434.8800048828125},{"timestamp":1742380080000,"open":21.88278,"high":21.88485,"low":21.88113,"close":21.88378,"volume":591.9199829101562},{"timestamp":1742380140000,"open":21.88338,"high":21.88525,"low":21.88295,"close":21.88488,"volume":350.32000732421875},{"timestamp":1742380200000,"open":21.88486,"high":21.88525,"low":21.87813,"close":21.88261,"volume":561.719970703125},{"timestamp":1742380260000,"open":21.88194,"high":21.88287,"low":21.88019,"close":21.88246,"volume":446.9599914550781},{"timestamp":1742380320000,"open":21.88261,"high":21.88739,"low":21.87988,"close":21.88591,"volume":634.2000122070312},{"timestamp":1742380380000,"open":21.88644,"high":21.88644,"low":21.88203,"close":21.88256,"volume":579.8400268554688},{"timestamp":1742380440000,"open":21.88216,"high":21.8831,"low":21.87854,"close":21.88175,"volume":610.0399780273438},{"timestamp":1742380500000,"open":21.88176,"high":21.8823,"low":21.87305,"close":21.87318,"volume":513.4000244140625},{"timestamp":1742380560000,"open":21.87344,"high":21.87458,"low":21.87036,"close":21.87049,"volume":561.719970703125},{"timestamp":1742380620000,"open":21.87063,"high":21.8709,"low":21.86607,"close":21.86675,"volume":446.9599914550781},{"timestamp":1742380680000,"open":21.86648,"high":21.86688,"low":21.8634,"close":21.86618,"volume":555.6799926757812},{"timestamp":1742380740000,"open":21.86619,"high":21.867,"low":21.86378,"close":21.86611,"volume":688.5599975585938},{"timestamp":1742380800000,"open":21.86612,"high":21.86692,"low":21.86347,"close":21.86558,"volume":761.0399780273438},{"timestamp":1742380860000,"open":21.86612,"high":21.86933,"low":21.86612,"close":21.86826,"volume":368.44000244140625},{"timestamp":1742380920000,"open":21.86826,"high":21.87255,"low":21.86825,"close":21.87038,"volume":664.4000244140625},{"timestamp":1742380980000,"open":21.87038,"high":21.87115,"low":21.86782,"close":21.86862,"volume":688.5599975585938},{"timestamp":1742381040000,"open":21.86849,"high":21.87371,"low":21.86849,"close":21.8717,"volume":543.5999755859375},{"timestamp":1742381100000,"open":21.87236,"high":21.878,"low":21.87036,"close":21.8705,"volume":664.4000244140625},{"timestamp":1742381160000,"open":21.87063,"high":21.87398,"low":21.87062,"close":21.87197,"volume":404.67999267578125},{"timestamp":1742381220000,"open":21.87223,"high":21.87921,"low":21.8717,"close":21.87921,"volume":507.3599853515625},{"timestamp":1742381280000,"open":21.8792,"high":21.8825,"low":21.87653,"close":21.88201,"volume":555.6799926757812},{"timestamp":1742381340000,"open":21.88242,"high":21.88566,"low":21.88209,"close":21.88472,"volume":501.32000732421875},{"timestamp":1742381400000,"open":21.88445,"high":21.8858,"low":21.88042,"close":21.88055,"volume":440.9200134277344},{"timestamp":1742381460000,"open":21.88069,"high":21.88742,"low":21.88055,"close":21.88356,"volume":537.5599975585938},{"timestamp":1742381520000,"open":21.88329,"high":21.8849,"low":21.88128,"close":21.88128,"volume":428.8399963378906},{"timestamp":1742381580000,"open":21.88236,"high":21.88546,"low":21.88076,"close":21.88546,"volume":446.9599914550781},{"timestamp":1742381640000,"open":21.88586,"high":21.88907,"low":21.88586,"close":21.88684,"volume":453},{"timestamp":1742381700000,"open":21.88687,"high":21.8874,"low":21.88297,"close":21.88653,"volume":471.1199951171875},{"timestamp":1742381760000,"open":21.88679,"high":21.88747,"low":21.88437,"close":21.88586,"volume":392.6000061035156},{"timestamp":1742381820000,"open":21.88572,"high":21.88599,"low":21.88195,"close":21.88263,"volume":338.239990234375},{"timestamp":1742381880000,"open":21.88269,"high":21.88632,"low":21.88269,"close":21.88559,"volume":416.760009765625},{"timestamp":1742381940000,"open":21.88559,"high":21.89049,"low":21.88545,"close":21.88765,"volume":513.4000244140625},{"timestamp":1742382000000,"open":21.88752,"high":21.89435,"low":21.88671,"close":21.89409,"volume":567.760009765625},{"timestamp":1742382060000,"open":21.89422,"high":21.8957,"low":21.89248,"close":21.89517,"volume":471.1199951171875},{"timestamp":1742382120000,"open":21.89516,"high":21.89543,"low":21.89073,"close":21.8926,"volume":567.760009765625},{"timestamp":1742382180000,"open":21.89274,"high":21.89356,"low":21.89101,"close":21.89155,"volume":338.239990234375},{"timestamp":1742382240000,"open":21.89141,"high":21.89418,"low":21.89141,"close":21.89243,"volume":597.9600219726562},{"timestamp":1742382300000,"open":21.89202,"high":21.89296,"low":21.89119,"close":21.89159,"volume":416.760009765625},{"timestamp":1742382360000,"open":21.89145,"high":21.89159,"low":21.88314,"close":21.88484,"volume":471.1199951171875},{"timestamp":1742382420000,"open":21.88417,"high":21.88673,"low":21.8823,"close":21.88633,"volume":610.0399780273438},{"timestamp":1742382480000,"open":21.88647,"high":21.88896,"low":21.8862,"close":21.88727,"volume":483.20001220703125},{"timestamp":1742382540000,"open":21.88726,"high":21.89081,"low":21.88538,"close":21.88989,"volume":410.7200012207031},{"timestamp":1742382600000,"open":21.88962,"high":21.89055,"low":21.88748,"close":21.89042,"volume":501.32000732421875},{"timestamp":1742382660000,"open":21.88975,"high":21.89712,"low":21.88936,"close":21.897,"volume":531.52001953125},{"timestamp":1742382720000,"open":21.897,"high":21.89793,"low":21.89673,"close":21.89726,"volume":289.9200134277344},{"timestamp":1742382780000,"open":21.89712,"high":21.89901,"low":21.89458,"close":21.89784,"volume":446.9599914550781},{"timestamp":1742382840000,"open":21.89797,"high":21.90093,"low":21.89395,"close":21.89571,"volume":549.6400146484375},{"timestamp":1742382900000,"open":21.89583,"high":21.89758,"low":21.89409,"close":21.89422,"volume":422.79998779296875},{"timestamp":1742382960000,"open":21.89434,"high":21.89497,"low":21.89081,"close":21.89135,"volume":573.7999877929688},{"timestamp":1742383020000,"open":21.89121,"high":21.89417,"low":21.89001,"close":21.89357,"volume":573.7999877929688},{"timestamp":1742383080000,"open":21.89385,"high":21.89903,"low":21.89228,"close":21.89863,"volume":755},{"timestamp":1742383140000,"open":21.89878,"high":21.89973,"low":21.89398,"close":21.89398,"volume":507.3599853515625},{"timestamp":1742383200000,"open":21.89382,"high":21.8951,"low":21.89202,"close":21.89254,"volume":597.9600219726562},{"timestamp":1742383260000,"open":21.89255,"high":21.89516,"low":21.89128,"close":21.89128,"volume":453},{"timestamp":1742383320000,"open":21.89142,"high":21.89316,"low":21.89021,"close":21.89218,"volume":356.3599853515625},{"timestamp":1742383380000,"open":21.89297,"high":21.89975,"low":21.89297,"close":21.89948,"volume":459.0400085449219},{"timestamp":1742383440000,"open":21.89948,"high":21.90042,"low":21.89759,"close":21.8984,"volume":622.1199951171875},{"timestamp":1742383500000,"open":21.89799,"high":21.90403,"low":21.89799,"close":21.90229,"volume":453},{"timestamp":1742383560000,"open":21.90243,"high":21.90377,"low":21.90055,"close":21.90135,"volume":579.8400268554688},{"timestamp":1742383620000,"open":21.90149,"high":21.90403,"low":21.89907,"close":21.89921,"volume":428.8399963378906},{"timestamp":1742383680000,"open":21.89934,"high":21.90028,"low":21.89733,"close":21.89733,"volume":543.5999755859375},{"timestamp":1742383740000,"open":21.89733,"high":21.90094,"low":21.89626,"close":21.89787,"volume":416.760009765625},{"timestamp":1742383800000,"open":21.89747,"high":21.89747,"low":21.89478,"close":21.89492,"volume":404.67999267578125},{"timestamp":1742383860000,"open":21.89492,"high":21.8968,"low":21.89358,"close":21.89385,"volume":314.0799865722656},{"timestamp":1742383920000,"open":21.89318,"high":21.89586,"low":21.89196,"close":21.89559,"volume":422.79998779296875},{"timestamp":1742383980000,"open":21.89546,"high":21.89638,"low":21.89025,"close":21.89025,"volume":543.5999755859375},{"timestamp":1742384040000,"open":21.88999,"high":21.89733,"low":21.88944,"close":21.89626,"volume":736.8800048828125},{"timestamp":1742384100000,"open":21.89626,"high":21.90654,"low":21.89572,"close":21.90613,"volume":585.8800048828125},{"timestamp":1742384160000,"open":21.90613,"high":21.90962,"low":21.90604,"close":21.90841,"volume":622.1199951171875},{"timestamp":1742384220000,"open":21.9084,"high":21.91014,"low":21.90678,"close":21.90787,"volume":622.1199951171875},{"timestamp":1742384280000,"open":21.90747,"high":21.91096,"low":21.90549,"close":21.91042,"volume":652.3200073242188},{"timestamp":1742384340000,"open":21.91015,"high":21.91136,"low":21.90667,"close":21.9068,"volume":525.47998046875},{"timestamp":1742384400000,"open":21.90679,"high":21.90895,"low":21.90572,"close":21.90587,"volume":561.719970703125},{"timestamp":1742384460000,"open":21.90573,"high":21.90934,"low":21.90545,"close":21.90801,"volume":495.2799987792969},{"timestamp":1742384520000,"open":21.90787,"high":21.9087,"low":21.90455,"close":21.90831,"volume":531.52001953125},{"timestamp":1742384580000,"open":21.90844,"high":21.91254,"low":21.90817,"close":21.91053,"volume":537.5599975585938},{"timestamp":1742384640000,"open":21.91066,"high":21.91256,"low":21.90788,"close":21.91244,"volume":718.760009765625},{"timestamp":1742384700000,"open":21.91244,"high":21.91625,"low":21.91137,"close":21.91504,"volume":712.719970703125},{"timestamp":1742384760000,"open":21.91477,"high":21.91638,"low":21.91215,"close":21.91256,"volume":555.6799926757812},{"timestamp":1742384820000,"open":21.91242,"high":21.91483,"low":21.91121,"close":21.91134,"volume":350.32000732421875},{"timestamp":1742384880000,"open":21.91135,"high":21.91147,"low":21.90692,"close":21.90759,"volume":302},{"timestamp":1742384940000,"open":21.9076,"high":21.90974,"low":21.9076,"close":21.9092,"volume":459.0400085449219},{"timestamp":1742385000000,"open":21.90919,"high":21.91453,"low":21.90867,"close":21.91159,"volume":664.4000244140625},{"timestamp":1742385060000,"open":21.91118,"high":21.91186,"low":21.90917,"close":21.91073,"volume":434.8800048828125},{"timestamp":1742385120000,"open":21.91007,"high":21.91342,"low":21.90993,"close":21.91274,"volume":573.7999877929688},{"timestamp":1742385180000,"open":21.91262,"high":21.91284,"low":21.9102,"close":21.91114,"volume":471.1199951171875},{"timestamp":1742385240000,"open":21.91141,"high":21.91242,"low":21.90852,"close":21.90961,"volume":459.0400085449219},{"timestamp":1742385300000,"open":21.90974,"high":21.91557,"low":21.90947,"close":21.91543,"volume":495.2799987792969},{"timestamp":1742385360000,"open":21.91516,"high":21.91959,"low":21.89957,"close":21.90547,"volume":1298.5999755859375},{"timestamp":1742385420000,"open":21.90547,"high":21.91802,"low":21.90157,"close":21.91248,"volume":1238.199951171875},{"timestamp":1742385480000,"open":21.91248,"high":21.9157,"low":21.90945,"close":21.912,"volume":1014.719970703125},{"timestamp":1742385540000,"open":21.91172,"high":21.91306,"low":21.90804,"close":21.91199,"volume":682.52001953125},{"timestamp":1742385600000,"open":21.91186,"high":21.91722,"low":21.91186,"close":21.9144,"volume":887.8800048828125},{"timestamp":1742385660000,"open":21.91426,"high":21.91733,"low":21.90916,"close":21.90944,"volume":1008.6799926757812},{"timestamp":1742385720000,"open":21.90971,"high":21.91498,"low":21.90854,"close":21.91444,"volume":857.6799926757812},{"timestamp":1742385780000,"open":21.91404,"high":21.9164,"low":21.91211,"close":21.91291,"volume":658.3599853515625},{"timestamp":1742385840000,"open":21.91291,"high":21.91626,"low":21.91089,"close":21.91613,"volume":640.239990234375},{"timestamp":1742385900000,"open":21.91586,"high":21.92041,"low":21.91331,"close":21.92041,"volume":773.1199951171875},{"timestamp":1742385960000,"open":21.92015,"high":21.92387,"low":21.92015,"close":21.9237,"volume":809.3599853515625},{"timestamp":1742386020000,"open":21.92357,"high":21.92357,"low":21.91972,"close":21.92009,"volume":622.1199951171875},{"timestamp":1742386080000,"open":21.91969,"high":21.91983,"low":21.91647,"close":21.91771,"volume":767.0800170898438},{"timestamp":1742386140000,"open":21.91731,"high":21.91995,"low":21.91168,"close":21.91168,"volume":682.52001953125},{"timestamp":1742386200000,"open":21.91155,"high":21.91208,"low":21.90819,"close":21.91029,"volume":706.6799926757812},{"timestamp":1742386260000,"open":21.91016,"high":21.91366,"low":21.90935,"close":21.91299,"volume":712.719970703125},{"timestamp":1742386320000,"open":21.91284,"high":21.91513,"low":21.90915,"close":21.91358,"volume":881.8400268554688},{"timestamp":1742386380000,"open":21.91357,"high":21.91532,"low":21.90945,"close":21.91013,"volume":712.719970703125},{"timestamp":1742386440000,"open":21.91013,"high":21.91187,"low":21.90824,"close":21.9085,"volume":887.8800048828125},{"timestamp":1742386500000,"open":21.90837,"high":21.91092,"low":21.90648,"close":21.90864,"volume":712.719970703125},{"timestamp":1742386560000,"open":21.90864,"high":21.90998,"low":21.90783,"close":21.90959,"volume":827.47998046875},{"timestamp":1742386620000,"open":21.90959,"high":21.90998,"low":21.90744,"close":21.90776,"volume":531.52001953125},{"timestamp":1742386680000,"open":21.90736,"high":21.90755,"low":21.90298,"close":21.90325,"volume":640.239990234375},{"timestamp":1742386740000,"open":21.9031,"high":21.907,"low":21.9031,"close":21.90592,"volume":682.52001953125},{"timestamp":1742386800000,"open":21.90597,"high":21.90646,"low":21.90297,"close":21.90432,"volume":718.760009765625},{"timestamp":1742386860000,"open":21.90459,"high":21.90512,"low":21.89929,"close":21.89983,"volume":688.9199829101562},{"timestamp":1742386920000,"open":21.89983,"high":21.90211,"low":21.89929,"close":21.90171,"volume":446.9599914550781},{"timestamp":1742386980000,"open":21.90171,"high":21.90171,"low":21.89938,"close":21.89964,"volume":506.4800109863281},{"timestamp":1742387040000,"open":21.89964,"high":21.8999,"low":21.89544,"close":21.89545,"volume":705.9199829101562},{"timestamp":1742387100000,"open":21.89559,"high":21.89572,"low":21.89257,"close":21.89326,"volume":881.8400268554688},{"timestamp":1742387160000,"open":21.89326,"high":21.90225,"low":21.89157,"close":21.89265,"volume":1205.760009765625},{"timestamp":1742387220000,"open":21.89386,"high":21.89754,"low":21.89258,"close":21.89647,"volume":838.7999877929688},{"timestamp":1742387280000,"open":21.8962,"high":21.8962,"low":21.88779,"close":21.88779,"volume":906},{"timestamp":1742387340000,"open":21.8878,"high":21.89078,"low":21.88766,"close":21.88957,"volume":616.0800170898438},{"timestamp":1742387400000,"open":21.8897,"high":21.89127,"low":21.88729,"close":21.88783,"volume":887.8800048828125},{"timestamp":1742387460000,"open":21.88795,"high":21.8881,"low":21.88517,"close":21.88518,"volume":918.0800170898438},{"timestamp":1742387520000,"open":21.88512,"high":21.88579,"low":21.87569,"close":21.87879,"volume":954.1199951171875},{"timestamp":1742387580000,"open":21.87864,"high":21.8839,"low":21.87852,"close":21.88323,"volume":779.1599731445312},{"timestamp":1742387640000,"open":21.88336,"high":21.88822,"low":21.88309,"close":21.88712,"volume":893.9199829101562},{"timestamp":1742387700000,"open":21.88697,"high":21.89353,"low":21.88502,"close":21.88935,"volume":914.2000122070312},{"timestamp":1742387760000,"open":21.88921,"high":21.89002,"low":21.88691,"close":21.88771,"volume":810.239990234375},{"timestamp":1742387820000,"open":21.88677,"high":21.89062,"low":21.88582,"close":21.88801,"volume":920.3200073242188},{"timestamp":1742387880000,"open":21.88801,"high":21.89072,"low":21.88363,"close":21.88366,"volume":881.8400268554688},{"timestamp":1742387940000,"open":21.88379,"high":21.88683,"low":21.88267,"close":21.88473,"volume":857.6799926757812},{"timestamp":1742388000000,"open":21.88513,"high":21.8927,"low":21.88486,"close":21.89243,"volume":803.3200073242188},{"timestamp":1742388060000,"open":21.8927,"high":21.89431,"low":21.88791,"close":21.89274,"volume":869.760009765625},{"timestamp":1742388120000,"open":21.89274,"high":21.89709,"low":21.89274,"close":21.89605,"volume":809.3599853515625},{"timestamp":1742388180000,"open":21.89631,"high":21.89739,"low":21.89304,"close":21.89677,"volume":676.47998046875},{"timestamp":1742388240000,"open":21.89662,"high":21.90091,"low":21.89488,"close":21.90049,"volume":779.1599731445312},{"timestamp":1742388300000,"open":21.90077,"high":21.90225,"low":21.89849,"close":21.90117,"volume":899.9600219726562},{"timestamp":1742388360000,"open":21.90131,"high":21.90184,"low":21.89658,"close":21.8994,"volume":930.1599731445312},{"timestamp":1742388420000,"open":21.89912,"high":21.90266,"low":21.89766,"close":21.90173,"volume":833.52001953125},{"timestamp":1742388480000,"open":21.90158,"high":21.90347,"low":21.90118,"close":21.90293,"volume":561.719970703125},{"timestamp":1742388540000,"open":21.90307,"high":21.90479,"low":21.90103,"close":21.90158,"volume":761.0399780273438},{"timestamp":1742388600000,"open":21.90117,"high":21.90481,"low":21.90103,"close":21.9036,"volume":809.3599853515625},{"timestamp":1742388660000,"open":21.90347,"high":21.90494,"low":21.90078,"close":21.90078,"volume":724.7999877929688},{"timestamp":1742388720000,"open":21.90065,"high":21.90266,"low":21.89809,"close":21.89962,"volume":863.719970703125},{"timestamp":1742388780000,"open":21.89936,"high":21.90068,"low":21.89891,"close":21.89941,"volume":543.5999755859375},{"timestamp":1742388840000,"open":21.89928,"high":21.90215,"low":21.89928,"close":21.90135,"volume":634.2000122070312},{"timestamp":1742388900000,"open":21.90148,"high":21.90148,"low":21.89545,"close":21.90028,"volume":815.4000244140625},{"timestamp":1742388960000,"open":21.90028,"high":21.90068,"low":21.89155,"close":21.89209,"volume":899.9600219726562},{"timestamp":1742389020000,"open":21.89237,"high":21.89456,"low":21.89115,"close":21.89241,"volume":979.0800170898438},{"timestamp":1742389080000,"open":21.89215,"high":21.89331,"low":21.88968,"close":21.89277,"volume":892.760009765625},{"timestamp":1742389140000,"open":21.8929,"high":21.89357,"low":21.89065,"close":21.89265,"volume":899.9600219726562},{"timestamp":1742389200000,"open":21.89279,"high":21.89373,"low":21.88902,"close":21.89024,"volume":1014.719970703125},{"timestamp":1742389260000,"open":21.88996,"high":21.8956,"low":21.88917,"close":21.89305,"volume":924.1199951171875},{"timestamp":1742389320000,"open":21.89332,"high":21.89355,"low":21.88863,"close":21.88877,"volume":821.4400024414062},{"timestamp":1742389380000,"open":21.88863,"high":21.8913,"low":21.8875,"close":21.88823,"volume":875.7999877929688},{"timestamp":1742389440000,"open":21.88824,"high":21.88973,"low":21.88765,"close":21.88884,"volume":537.5599975585938},{"timestamp":1742389500000,"open":21.88898,"high":21.89328,"low":21.88857,"close":21.89288,"volume":616.0800170898438},{"timestamp":1742389560000,"open":21.89249,"high":21.89825,"low":21.89222,"close":21.89799,"volume":785.2000122070312},{"timestamp":1742389620000,"open":21.89798,"high":21.89852,"low":21.89522,"close":21.89571,"volume":761.0399780273438},{"timestamp":1742389680000,"open":21.89624,"high":21.89848,"low":21.89352,"close":21.89365,"volume":664.4000244140625},{"timestamp":1742389740000,"open":21.89352,"high":21.89392,"low":21.88922,"close":21.89002,"volume":779.1599731445312},{"timestamp":1742389800000,"open":21.89002,"high":21.89311,"low":21.88962,"close":21.89271,"volume":742.9199829101562},{"timestamp":1742389860000,"open":21.89271,"high":21.89833,"low":21.89271,"close":21.89776,"volume":954.3200073242188},{"timestamp":1742389920000,"open":21.8979,"high":21.89886,"low":21.89303,"close":21.8933,"volume":785.2000122070312},{"timestamp":1742389980000,"open":21.8929,"high":21.89467,"low":21.8921,"close":21.8939,"volume":815.4000244140625},{"timestamp":1742390040000,"open":21.89336,"high":21.89336,"low":21.88866,"close":21.89169,"volume":730.8400268554688},{"timestamp":1742390100000,"open":21.89209,"high":21.89312,"low":21.89151,"close":21.89309,"volume":597.9600219726562},{"timestamp":1742390160000,"open":21.89336,"high":21.89886,"low":21.89296,"close":21.89858,"volume":706.6799926757812},{"timestamp":1742390220000,"open":21.89859,"high":21.89913,"low":21.89705,"close":21.89722,"volume":591.9199829101562},{"timestamp":1742390280000,"open":21.89709,"high":21.89709,"low":21.89293,"close":21.89551,"volume":700.6400146484375},{"timestamp":1742390340000,"open":21.8955,"high":21.8955,"low":21.89235,"close":21.89275,"volume":670.4400024414062},{"timestamp":1742390400000,"open":21.89302,"high":21.89406,"low":21.88884,"close":21.88937,"volume":785.2000122070312},{"timestamp":1742390460000,"open":21.88924,"high":21.89084,"low":21.88306,"close":21.88468,"volume":1008.6799926757812},{"timestamp":1742390520000,"open":21.8852,"high":21.8875,"low":21.8852,"close":21.88636,"volume":869.760009765625},{"timestamp":1742390580000,"open":21.8865,"high":21.89199,"low":21.88623,"close":21.89009,"volume":839.5599975585938},{"timestamp":1742390640000,"open":21.89049,"high":21.89116,"low":21.88915,"close":21.88955,"volume":652.3200073242188},{"timestamp":1742390700000,"open":21.88928,"high":21.89164,"low":21.88901,"close":21.89099,"volume":694.5999755859375},{"timestamp":1742390760000,"open":21.89099,"high":21.89544,"low":21.89049,"close":21.89129,"volume":694.5999755859375},{"timestamp":1742390820000,"open":21.89075,"high":21.89752,"low":21.88968,"close":21.89711,"volume":742.9199829101562},{"timestamp":1742390880000,"open":21.89684,"high":21.89939,"low":21.89684,"close":21.89813,"volume":761.0399780273438},{"timestamp":1742390940000,"open":21.89826,"high":21.89979,"low":21.8947,"close":21.89979,"volume":748.9600219726562},{"timestamp":1742391000000,"open":21.90006,"high":21.90258,"low":21.89797,"close":21.89914,"volume":1075.1199951171875},{"timestamp":1742391060000,"open":21.89914,"high":21.90252,"low":21.89691,"close":21.90104,"volume":1208},{"timestamp":1742391120000,"open":21.9009,"high":21.91143,"low":21.90065,"close":21.90914,"volume":1063.0400390625},{"timestamp":1742391180000,"open":21.90928,"high":21.91362,"low":21.90928,"close":21.91067,"volume":1087.199951171875},{"timestamp":1742391240000,"open":21.91039,"high":21.91248,"low":21.90866,"close":21.91221,"volume":966.4000244140625},{"timestamp":1742391300000,"open":21.91195,"high":21.91446,"low":21.91124,"close":21.91318,"volume":990.5599975585938},{"timestamp":1742391360000,"open":21.91291,"high":21.91318,"low":21.90639,"close":21.90849,"volume":1250.280029296875},{"timestamp":1742391420000,"open":21.90883,"high":21.9091,"low":21.907,"close":21.90816,"volume":1038.8800048828125},{"timestamp":1742391480000,"open":21.90815,"high":21.90885,"low":21.90505,"close":21.90672,"volume":1129.47998046875},{"timestamp":1742391540000,"open":21.90698,"high":21.91087,"low":21.90672,"close":21.91087,"volume":845.5999755859375},{"timestamp":1742391600000,"open":21.91087,"high":21.91843,"low":21.9106,"close":21.91647,"volume":1105.3199462890625},{"timestamp":1742391660000,"open":21.91727,"high":21.92763,"low":21.91664,"close":21.92643,"volume":1129.47998046875},{"timestamp":1742391720000,"open":21.92656,"high":21.93246,"low":21.92481,"close":21.92696,"volume":1250.280029296875},{"timestamp":1742391780000,"open":21.92683,"high":21.92803,"low":21.91623,"close":21.91731,"volume":1044.9200439453125},{"timestamp":1742391840000,"open":21.91704,"high":21.91919,"low":21.91249,"close":21.91905,"volume":990.5599975585938},{"timestamp":1742391900000,"open":21.91905,"high":21.9212,"low":21.91356,"close":21.91356,"volume":996.5999755859375},{"timestamp":1742391960000,"open":21.91342,"high":21.92039,"low":21.91118,"close":21.91336,"volume":1189.8800048828125},{"timestamp":1742392020000,"open":21.91336,"high":21.92302,"low":21.91336,"close":21.92235,"volume":1165.719970703125},{"timestamp":1742392080000,"open":21.92168,"high":21.92542,"low":21.91712,"close":21.91751,"volume":1099.280029296875},{"timestamp":1742392140000,"open":21.91739,"high":21.91859,"low":21.91175,"close":21.91626,"volume":1081.1600341796875},{"timestamp":1742392200000,"open":21.91626,"high":21.91733,"low":21.91015,"close":21.91132,"volume":1014.719970703125},{"timestamp":1742392260000,"open":21.91239,"high":21.91618,"low":21.91109,"close":21.91617,"volume":996.5999755859375},{"timestamp":1742392320000,"open":21.91618,"high":21.91806,"low":21.91457,"close":21.91791,"volume":1050.9599609375},{"timestamp":1742392380000,"open":21.91806,"high":21.92235,"low":21.91739,"close":21.91886,"volume":1050.9599609375},{"timestamp":1742392440000,"open":21.91872,"high":21.92234,"low":21.91698,"close":21.91845,"volume":1063.0400390625},{"timestamp":1742392500000,"open":21.91872,"high":21.92321,"low":21.91778,"close":21.92321,"volume":990.5599975585938},{"timestamp":1742392560000,"open":21.92321,"high":21.92814,"low":21.9228,"close":21.92415,"volume":980.47998046875},{"timestamp":1742392620000,"open":21.92415,"high":21.92927,"low":21.92415,"close":21.9275,"volume":1177.800048828125},{"timestamp":1742392680000,"open":21.92763,"high":21.92763,"low":21.92372,"close":21.92465,"volume":996.5999755859375},{"timestamp":1742392740000,"open":21.92438,"high":21.92586,"low":21.92057,"close":21.92098,"volume":1147.5999755859375},{"timestamp":1742392800000,"open":21.9207,"high":21.93033,"low":21.9207,"close":21.92952,"volume":1256.3199462890625},{"timestamp":1742392860000,"open":21.92979,"high":21.9321,"low":21.92929,"close":21.93084,"volume":1044.9200439453125},{"timestamp":1742392920000,"open":21.93111,"high":21.93555,"low":21.93084,"close":21.93248,"volume":736.8800048828125},{"timestamp":1742392980000,"open":21.93248,"high":21.93445,"low":21.9322,"close":21.93309,"volume":549.6400146484375},{"timestamp":1742393040000,"open":21.93255,"high":21.93866,"low":21.93204,"close":21.93653,"volume":948.280029296875},{"timestamp":1742393100000,"open":21.93666,"high":21.9368,"low":21.9313,"close":21.9313,"volume":718.760009765625},{"timestamp":1742393160000,"open":21.93116,"high":21.93278,"low":21.92729,"close":21.92837,"volume":797.280029296875},{"timestamp":1742393220000,"open":21.9285,"high":21.93386,"low":21.92822,"close":21.9297,"volume":773.1199951171875},{"timestamp":1742393280000,"open":21.92984,"high":21.93051,"low":21.92515,"close":21.92621,"volume":857.6799926757812},{"timestamp":1742393340000,"open":21.92635,"high":21.93462,"low":21.92595,"close":21.93435,"volume":918.0800170898438},{"timestamp":1742393400000,"open":21.93475,"high":21.93677,"low":21.93368,"close":21.93422,"volume":918.0800170898438},{"timestamp":1742393460000,"open":21.93422,"high":21.93449,"low":21.92972,"close":21.93066,"volume":924.1199951171875},{"timestamp":1742393520000,"open":21.93066,"high":21.93118,"low":21.92299,"close":21.92473,"volume":1075.1199951171875},{"timestamp":1742393580000,"open":21.92473,"high":21.92604,"low":21.92068,"close":21.92214,"volume":1129.47998046875},{"timestamp":1742393640000,"open":21.92241,"high":21.92481,"low":21.92081,"close":21.92345,"volume":954.3200073242188},{"timestamp":1742393700000,"open":21.92346,"high":21.9252,"low":21.91998,"close":21.92269,"volume":887.8800048828125},{"timestamp":1742393760000,"open":21.92296,"high":21.92525,"low":21.92092,"close":21.92472,"volume":906},{"timestamp":1742393820000,"open":21.92498,"high":21.92686,"low":21.92123,"close":21.92257,"volume":1026.800048828125},{"timestamp":1742393880000,"open":21.92244,"high":21.9235,"low":21.91908,"close":21.91989,"volume":851.6400146484375},{"timestamp":1742393940000,"open":21.91976,"high":21.92472,"low":21.91881,"close":21.92217,"volume":839.5599975585938},{"timestamp":1742394000000,"open":21.9223,"high":21.92244,"low":21.91786,"close":21.91786,"volume":634.2000122070312},{"timestamp":1742394060000,"open":21.91705,"high":21.91733,"low":21.91317,"close":21.91644,"volume":1075.1199951171875},{"timestamp":1742394120000,"open":21.91644,"high":21.91888,"low":21.91462,"close":21.91875,"volume":881.8400268554688},{"timestamp":1742394180000,"open":21.91875,"high":21.91924,"low":21.91358,"close":21.91402,"volume":785.2000122070312},{"timestamp":1742394240000,"open":21.91483,"high":21.91483,"low":21.90801,"close":21.90816,"volume":887.8800048828125},{"timestamp":1742394300000,"open":21.90829,"high":21.91394,"low":21.90775,"close":21.91341,"volume":1069.0799560546875},{"timestamp":1742394360000,"open":21.9134,"high":21.91504,"low":21.91168,"close":21.91182,"volume":797.280029296875},{"timestamp":1742394420000,"open":21.91142,"high":21.91326,"low":21.90821,"close":21.9097,"volume":978.47998046875},{"timestamp":1742394480000,"open":21.90983,"high":21.91028,"low":21.90541,"close":21.90663,"volume":893.9199829101562},{"timestamp":1742394540000,"open":21.90743,"high":21.90837,"low":21.90246,"close":21.90556,"volume":906},{"timestamp":1742394600000,"open":21.90569,"high":21.90992,"low":21.90367,"close":21.90802,"volume":1208},{"timestamp":1742394660000,"open":21.90802,"high":21.90929,"low":21.90067,"close":21.90068,"volume":1020.760009765625},{"timestamp":1742394720000,"open":21.90081,"high":21.90711,"low":21.90068,"close":21.90465,"volume":875.7999877929688},{"timestamp":1742394780000,"open":21.9045,"high":21.90602,"low":21.90153,"close":21.90261,"volume":597.9600219726562},{"timestamp":1742394840000,"open":21.90261,"high":21.90435,"low":21.89804,"close":21.90072,"volume":887.8800048828125},{"timestamp":1742394900000,"open":21.90073,"high":21.90663,"low":21.89808,"close":21.89847,"volume":912.0399780273438},{"timestamp":1742394960000,"open":21.89835,"high":21.90197,"low":21.89835,"close":21.90036,"volume":670.4400024414062},{"timestamp":1742395020000,"open":21.90076,"high":21.90076,"low":21.89621,"close":21.89956,"volume":579.8400268554688},{"timestamp":1742395080000,"open":21.89961,"high":21.90149,"low":21.89633,"close":21.89661,"volume":591.9199829101562},{"timestamp":1742395140000,"open":21.89674,"high":21.89795,"low":21.895,"close":21.89674,"volume":634.2000122070312},{"timestamp":1742395200000,"open":21.89688,"high":21.90173,"low":21.89674,"close":21.89825,"volume":622.1199951171875},{"timestamp":1742395260000,"open":21.89825,"high":21.90023,"low":21.89527,"close":21.89554,"volume":507.3599853515625},{"timestamp":1742395320000,"open":21.89633,"high":21.89688,"low":21.89003,"close":21.89285,"volume":906},{"timestamp":1742395380000,"open":21.89363,"high":21.89594,"low":21.89298,"close":21.8958,"volume":954.3200073242188},{"timestamp":1742395440000,"open":21.89647,"high":21.89647,"low":21.88562,"close":21.88682,"volume":875.7999877929688},{"timestamp":1742395500000,"open":21.88789,"high":21.88864,"low":21.88457,"close":21.88591,"volume":906},{"timestamp":1742395560000,"open":21.88604,"high":21.88631,"low":21.88337,"close":21.88463,"volume":906},{"timestamp":1742395620000,"open":21.88476,"high":21.88675,"low":21.88125,"close":21.88176,"volume":942.239990234375},{"timestamp":1742395680000,"open":21.88231,"high":21.8847,"low":21.88055,"close":21.88122,"volume":1081.1600341796875},{"timestamp":1742395740000,"open":21.88109,"high":21.88618,"low":21.88094,"close":21.8839,"volume":954.3200073242188},{"timestamp":1742395800000,"open":21.88405,"high":21.88633,"low":21.88244,"close":21.88311,"volume":1008.6799926757812},{"timestamp":1742395860000,"open":21.88311,"high":21.88566,"low":21.88257,"close":21.8827,"volume":866.47998046875},{"timestamp":1742395920000,"open":21.88271,"high":21.88297,"low":21.86746,"close":21.86826,"volume":1339.1600341796875},{"timestamp":1742395980000,"open":21.86839,"high":21.87051,"low":21.86436,"close":21.86631,"volume":1240.56005859375},{"timestamp":1742396040000,"open":21.86623,"high":21.8673,"low":21.86324,"close":21.86502,"volume":1123.43994140625},{"timestamp":1742396100000,"open":21.86542,"high":21.8705,"low":21.86381,"close":21.8672,"volume":1020.760009765625},{"timestamp":1742396160000,"open":21.86693,"high":21.86761,"low":21.86518,"close":21.86761,"volume":773.1199951171875},{"timestamp":1742396220000,"open":21.86747,"high":21.8794,"low":21.86733,"close":21.87725,"volume":990.5599975585938},{"timestamp":1742396280000,"open":21.87726,"high":21.87833,"low":21.87525,"close":21.87699,"volume":893.9199829101562},{"timestamp":1742396340000,"open":21.87659,"high":21.87659,"low":21.86823,"close":21.87104,"volume":1105.3199462890625},{"timestamp":1742396400000,"open":21.87118,"high":21.87662,"low":21.86903,"close":21.87425,"volume":1006.3599853515625},{"timestamp":1742396460000,"open":21.87398,"high":21.87641,"low":21.8722,"close":21.87314,"volume":816.0399780273438},{"timestamp":1742396520000,"open":21.87288,"high":21.875,"low":21.8723,"close":21.87405,"volume":1089.3199462890625},{"timestamp":1742396580000,"open":21.87392,"high":21.87432,"low":21.87217,"close":21.87325,"volume":652.4400024414062},{"timestamp":1742396640000,"open":21.87325,"high":21.87325,"low":21.8703,"close":21.87191,"volume":815.4000244140625},{"timestamp":1742396700000,"open":21.87124,"high":21.87593,"low":21.8703,"close":21.87405,"volume":851.6400146484375},{"timestamp":1742396760000,"open":21.87366,"high":21.87392,"low":21.87044,"close":21.87191,"volume":756.1599731445312},{"timestamp":1742396820000,"open":21.8719,"high":21.87472,"low":21.87164,"close":21.87472,"volume":519.4400024414062},{"timestamp":1742396880000,"open":21.87446,"high":21.87683,"low":21.87402,"close":21.8747,"volume":733.2000122070312},{"timestamp":1742396940000,"open":21.8751,"high":21.8775,"low":21.8743,"close":21.87469,"volume":664.4000244140625},{"timestamp":1742397000000,"open":21.87416,"high":21.87617,"low":21.87269,"close":21.87303,"volume":724.7999877929688},{"timestamp":1742397060000,"open":21.87302,"high":21.87515,"low":21.87233,"close":21.87488,"volume":585.8800048828125},{"timestamp":1742397120000,"open":21.87528,"high":21.87622,"low":21.86981,"close":21.8702,"volume":736.8800048828125},{"timestamp":1742397180000,"open":21.87047,"high":21.87235,"low":21.86913,"close":21.86992,"volume":833.52001953125},{"timestamp":1742397240000,"open":21.87019,"high":21.87273,"low":21.86897,"close":21.8705,"volume":676.47998046875},{"timestamp":1742397300000,"open":21.87062,"high":21.8709,"low":21.86776,"close":21.8696,"volume":591.9199829101562},{"timestamp":1742397360000,"open":21.86947,"high":21.86987,"low":21.86441,"close":21.86751,"volume":730.8400268554688},{"timestamp":1742397420000,"open":21.86763,"high":21.86844,"low":21.86255,"close":21.86563,"volume":622.1199951171875},{"timestamp":1742397480000,"open":21.86535,"high":21.86549,"low":21.85933,"close":21.86147,"volume":893.9199829101562},{"timestamp":1742397540000,"open":21.86161,"high":21.86456,"low":21.85986,"close":21.86375,"volume":742.9199829101562},{"timestamp":1742397600000,"open":21.86362,"high":21.86803,"low":21.86027,"close":21.86791,"volume":767.0800170898438},{"timestamp":1742397660000,"open":21.86818,"high":21.87485,"low":21.86776,"close":21.87413,"volume":694.5999755859375},{"timestamp":1742397720000,"open":21.87413,"high":21.87533,"low":21.87292,"close":21.87533,"volume":664.4000244140625},{"timestamp":1742397780000,"open":21.87453,"high":21.87521,"low":21.87068,"close":21.87095,"volume":573.7999877929688},{"timestamp":1742397840000,"open":21.87095,"high":21.87279,"low":21.87037,"close":21.8705,"volume":549.6400146484375},{"timestamp":1742397900000,"open":21.86958,"high":21.87092,"low":21.86743,"close":21.87092,"volume":700.6400146484375},{"timestamp":1742397960000,"open":21.87064,"high":21.87297,"low":21.87016,"close":21.87229,"volume":622.1199951171875},{"timestamp":1742398020000,"open":21.87244,"high":21.87632,"low":21.87216,"close":21.87632,"volume":549.6400146484375},{"timestamp":1742398080000,"open":21.87605,"high":21.87647,"low":21.87223,"close":21.87459,"volume":646.280029296875},{"timestamp":1742398140000,"open":21.87459,"high":21.8774,"low":21.87406,"close":21.87635,"volume":549.6400146484375},{"timestamp":1742398200000,"open":21.87635,"high":21.87957,"low":21.87303,"close":21.87303,"volume":918.0800170898438},{"timestamp":1742398260000,"open":21.87316,"high":21.87504,"low":21.87249,"close":21.8733,"volume":694.5999755859375},{"timestamp":1742398320000,"open":21.8733,"high":21.87652,"low":21.8733,"close":21.87593,"volume":724.7999877929688},{"timestamp":1742398380000,"open":21.87608,"high":21.88006,"low":21.87608,"close":21.87727,"volume":785.2000122070312},{"timestamp":1742398440000,"open":21.87686,"high":21.87722,"low":21.87324,"close":21.87445,"volume":682.52001953125},{"timestamp":1742398500000,"open":21.87445,"high":21.87499,"low":21.87096,"close":21.87498,"volume":610.0399780273438},{"timestamp":1742398560000,"open":21.87512,"high":21.8766,"low":21.87431,"close":21.87459,"volume":531.52001953125},{"timestamp":1742398620000,"open":21.87484,"high":21.88116,"low":21.87472,"close":21.88061,"volume":549.6400146484375},{"timestamp":1742398680000,"open":21.88076,"high":21.88384,"low":21.8778,"close":21.88317,"volume":875.7999877929688},{"timestamp":1742398740000,"open":21.88316,"high":21.8903,"low":21.88101,"close":21.8821,"volume":1008.6799926757812},{"timestamp":1742398800000,"open":21.8825,"high":21.88414,"low":21.87957,"close":21.88024,"volume":640.239990234375},{"timestamp":1742398860000,"open":21.88024,"high":21.8828,"low":21.87596,"close":21.87662,"volume":700.6400146484375},{"timestamp":1742398920000,"open":21.87662,"high":21.88001,"low":21.87605,"close":21.87793,"volume":610.0399780273438},{"timestamp":1742398980000,"open":21.87833,"high":21.88075,"low":21.87548,"close":21.87643,"volume":718.760009765625},{"timestamp":1742399040000,"open":21.87656,"high":21.87789,"low":21.87521,"close":21.87616,"volume":610.0399780273438},{"timestamp":1742399100000,"open":21.87616,"high":21.87722,"low":21.87367,"close":21.87512,"volume":736.8800048828125},{"timestamp":1742399160000,"open":21.87538,"high":21.87592,"low":21.8711,"close":21.87163,"volume":694.5999755859375},{"timestamp":1742399220000,"open":21.87336,"high":21.88035,"low":21.87311,"close":21.87806,"volume":815.4000244140625},{"timestamp":1742399280000,"open":21.8782,"high":21.88396,"low":21.87713,"close":21.88356,"volume":664.4000244140625},{"timestamp":1742399340000,"open":21.88383,"high":21.88517,"low":21.88206,"close":21.883,"volume":797.280029296875},{"timestamp":1742399400000,"open":21.88312,"high":21.88474,"low":21.88246,"close":21.8839,"volume":803.3200073242188},{"timestamp":1742399460000,"open":21.8839,"high":21.88605,"low":21.8827,"close":21.88578,"volume":616.0800170898438},{"timestamp":1742399520000,"open":21.88591,"high":21.88732,"low":21.88411,"close":21.88411,"volume":821.1599731445312},{"timestamp":1742399580000,"open":21.88392,"high":21.88591,"low":21.88058,"close":21.88086,"volume":916.3599853515625},{"timestamp":1742399640000,"open":21.88193,"high":21.88433,"low":21.88165,"close":21.88367,"volume":731.8800048828125},{"timestamp":1742399700000,"open":21.88382,"high":21.88382,"low":21.8814,"close":21.88181,"volume":665.760009765625},{"timestamp":1742399760000,"open":21.88168,"high":21.88195,"low":21.87625,"close":21.87913,"volume":690.9600219726562},{"timestamp":1742399820000,"open":21.88059,"high":21.88114,"low":21.87546,"close":21.87836,"volume":943.3200073242188},{"timestamp":1742399880000,"open":21.87835,"high":21.87835,"low":21.87392,"close":21.8759,"volume":1271.6400146484375},{"timestamp":1742399940000,"open":21.8759,"high":21.87922,"low":21.8759,"close":21.87726,"volume":821.4400024414062},{"timestamp":1742400000000,"open":21.8768,"high":21.88344,"low":21.87559,"close":21.8813,"volume":1026},{"timestamp":1742400060000,"open":21.88117,"high":21.8826,"low":21.87818,"close":21.87862,"volume":984.52001953125},{"timestamp":1742400120000,"open":21.87906,"high":21.88026,"low":21.87382,"close":21.87382,"volume":1002.6400146484375},{"timestamp":1742400180000,"open":21.8741,"high":21.8757,"low":21.87359,"close":21.87403,"volume":694.5999755859375},{"timestamp":1742400240000,"open":21.87376,"high":21.87403,"low":21.87095,"close":21.87149,"volume":579.8400268554688},{"timestamp":1742400300000,"open":21.87162,"high":21.87518,"low":21.87094,"close":21.875,"volume":634.2000122070312},{"timestamp":1742400360000,"open":21.875,"high":21.87637,"low":21.87356,"close":21.87362,"volume":658.3599853515625},{"timestamp":1742400420000,"open":21.87376,"high":21.87986,"low":21.87229,"close":21.87918,"volume":899.9600219726562},{"timestamp":1742400480000,"open":21.87931,"high":21.8802,"low":21.87752,"close":21.87942,"volume":730.8400268554688},{"timestamp":1742400540000,"open":21.87929,"high":21.87942,"low":21.87526,"close":21.87526,"volume":924.1199951171875},{"timestamp":1742400600000,"open":21.87485,"high":21.87762,"low":21.87252,"close":21.87633,"volume":767.0800170898438},{"timestamp":1742400660000,"open":21.87605,"high":21.87779,"low":21.87069,"close":21.87097,"volume":767.0800170898438},{"timestamp":1742400720000,"open":21.87083,"high":21.87365,"low":21.86949,"close":21.87257,"volume":948.280029296875},{"timestamp":1742400780000,"open":21.87257,"high":21.87257,"low":21.86949,"close":21.87019,"volume":664.4000244140625},{"timestamp":1742400840000,"open":21.87006,"high":21.87229,"low":21.86955,"close":21.8714,"volume":688.5599975585938},{"timestamp":1742400900000,"open":21.87153,"high":21.87579,"low":21.87108,"close":21.87526,"volume":628.1599731445312},{"timestamp":1742400960000,"open":21.87539,"high":21.87552,"low":21.86915,"close":21.86968,"volume":688.5599975585938},{"timestamp":1742401020000,"open":21.86955,"high":21.87132,"low":21.86759,"close":21.8708,"volume":748.9600219726562},{"timestamp":1742401080000,"open":21.87094,"high":21.87161,"low":21.86884,"close":21.8692,"volume":585.8800048828125},{"timestamp":1742401140000,"open":21.86948,"high":21.87256,"low":21.86893,"close":21.87094,"volume":459.0400085449219},{"timestamp":1742401200000,"open":21.87109,"high":21.87448,"low":21.86871,"close":21.87328,"volume":646.280029296875},{"timestamp":1742401260000,"open":21.87355,"high":21.87373,"low":21.87164,"close":21.87179,"volume":404.67999267578125},{"timestamp":1742401320000,"open":21.87166,"high":21.8731,"low":21.8703,"close":21.8703,"volume":428.8399963378906},{"timestamp":1742401380000,"open":21.87043,"high":21.87206,"low":21.86936,"close":21.87172,"volume":422.79998779296875},{"timestamp":1742401440000,"open":21.87179,"high":21.87179,"low":21.86849,"close":21.86995,"volume":555.6799926757812},{"timestamp":1742401500000,"open":21.86996,"high":21.87056,"low":21.86884,"close":21.86927,"volume":549.6400146484375},{"timestamp":1742401560000,"open":21.86941,"high":21.87059,"low":21.86857,"close":21.87059,"volume":555.6799926757812},{"timestamp":1742401620000,"open":21.87058,"high":21.87294,"low":21.87018,"close":21.87266,"volume":706.6799926757812},{"timestamp":1742401680000,"open":21.87347,"high":21.87414,"low":21.87194,"close":21.8724,"volume":507.3599853515625},{"timestamp":1742401740000,"open":21.872,"high":21.87615,"low":21.87173,"close":21.87307,"volume":477.1600036621094},{"timestamp":1742401800000,"open":21.87187,"high":21.87454,"low":21.86908,"close":21.86908,"volume":718.760009765625},{"timestamp":1742401860000,"open":21.86934,"high":21.86934,"low":21.86693,"close":21.86694,"volume":688.5599975585938},{"timestamp":1742401920000,"open":21.86653,"high":21.86774,"low":21.86466,"close":21.86573,"volume":537.5599975585938},{"timestamp":1742401980000,"open":21.86574,"high":21.86695,"low":21.86304,"close":21.86372,"volume":356.3599853515625},{"timestamp":1742402040000,"open":21.86372,"high":21.86466,"low":21.86139,"close":21.86193,"volume":549.6400146484375},{"timestamp":1742402100000,"open":21.86192,"high":21.86206,"low":21.85657,"close":21.85871,"volume":652.3200073242188},{"timestamp":1742402160000,"open":21.85858,"high":21.86052,"low":21.85662,"close":21.85702,"volume":525.47998046875},{"timestamp":1742402220000,"open":21.85705,"high":21.85998,"low":21.85612,"close":21.85984,"volume":459.0400085449219},{"timestamp":1742402280000,"open":21.85998,"high":21.86363,"low":21.85984,"close":21.86309,"volume":440.9200134277344},{"timestamp":1742402340000,"open":21.86295,"high":21.87009,"low":21.86295,"close":21.87009,"volume":535.719970703125},{"timestamp":1742402400000,"open":21.86995,"high":21.86995,"low":21.86663,"close":21.8682,"volume":555.3200073242188},{"timestamp":1742402460000,"open":21.86821,"high":21.86966,"low":21.86754,"close":21.86965,"volume":557.8800048828125},{"timestamp":1742402520000,"open":21.86978,"high":21.87113,"low":21.86771,"close":21.86784,"volume":561.719970703125},{"timestamp":1742402580000,"open":21.86784,"high":21.86953,"low":21.86637,"close":21.86872,"volume":622.1199951171875},{"timestamp":1742402640000,"open":21.86953,"high":21.87222,"low":21.86898,"close":21.87098,"volume":641.52001953125},{"timestamp":1742402700000,"open":21.87097,"high":21.87275,"low":21.87079,"close":21.87198,"volume":600.9199829101562},{"timestamp":1742402760000,"open":21.87198,"high":21.87489,"low":21.87097,"close":21.87158,"volume":444.6000061035156},{"timestamp":1742402820000,"open":21.87173,"high":21.87267,"low":21.86905,"close":21.87095,"volume":425.0400085449219},{"timestamp":1742402880000,"open":21.87109,"high":21.87377,"low":21.87003,"close":21.87361,"volume":549.6400146484375},{"timestamp":1742402940000,"open":21.87347,"high":21.87489,"low":21.87221,"close":21.87489,"volume":495.5199890136719},{"timestamp":1742403000000,"open":21.87557,"high":21.87571,"low":21.87152,"close":21.87152,"volume":625.4400024414062},{"timestamp":1742403060000,"open":21.87166,"high":21.87332,"low":21.87005,"close":21.87332,"volume":543.5999755859375},{"timestamp":1742403120000,"open":21.87358,"high":21.87495,"low":21.87241,"close":21.87424,"volume":839.5599975585938},{"timestamp":1742403180000,"open":21.87412,"high":21.87547,"low":21.87278,"close":21.87547,"volume":537.47998046875},{"timestamp":1742403240000,"open":21.87546,"high":21.87722,"low":21.8748,"close":21.87614,"volume":480.9200134277344},{"timestamp":1742403300000,"open":21.87601,"high":21.87856,"low":21.8752,"close":21.87613,"volume":401.1600036621094},{"timestamp":1742403360000,"open":21.87614,"high":21.87751,"low":21.87507,"close":21.87683,"volume":485.6400146484375},{"timestamp":1742403420000,"open":21.87684,"high":21.87882,"low":21.87443,"close":21.87814,"volume":889.2000122070312},{"timestamp":1742403480000,"open":21.87801,"high":21.881,"low":21.87801,"close":21.88073,"volume":560.8800048828125},{"timestamp":1742403540000,"open":21.88072,"high":21.88121,"low":21.87777,"close":21.88042,"volume":592.6400146484375},{"timestamp":1742403600000,"open":21.88046,"high":21.88046,"low":21.87668,"close":21.87909,"volume":652.3200073242188},{"timestamp":1742403660000,"open":21.87912,"high":21.8807,"low":21.87797,"close":21.87851,"volume":489.239990234375},{"timestamp":1742403720000,"open":21.87849,"high":21.87849,"low":21.8762,"close":21.87701,"volume":567.760009765625},{"timestamp":1742403780000,"open":21.87714,"high":21.87761,"low":21.87536,"close":21.87642,"volume":501.32000732421875},{"timestamp":1742403840000,"open":21.87603,"high":21.87789,"low":21.87374,"close":21.87789,"volume":730.8400268554688},{"timestamp":1742403900000,"open":21.8779,"high":21.87924,"low":21.87388,"close":21.87399,"volume":555.6799926757812},{"timestamp":1742403960000,"open":21.87385,"high":21.87498,"low":21.87205,"close":21.87458,"volume":549.6400146484375},{"timestamp":1742404020000,"open":21.87472,"high":21.87472,"low":21.87203,"close":21.87324,"volume":477.1600036621094},{"timestamp":1742404080000,"open":21.87311,"high":21.87311,"low":21.86988,"close":21.87002,"volume":446.9599914550781},{"timestamp":1742404140000,"open":21.86975,"high":21.87059,"low":21.86751,"close":21.8679,"volume":670.4400024414062},{"timestamp":1742404200000,"open":21.86791,"high":21.87019,"low":21.86724,"close":21.86791,"volume":513.4000244140625},{"timestamp":1742404260000,"open":21.86764,"high":21.87019,"low":21.86629,"close":21.86629,"volume":700.6400146484375},{"timestamp":1742404320000,"open":21.86616,"high":21.86737,"low":21.86356,"close":21.86528,"volume":694.5999755859375},{"timestamp":1742404380000,"open":21.86513,"high":21.86532,"low":21.86217,"close":21.8627,"volume":658.3599853515625},{"timestamp":1742404440000,"open":21.86269,"high":21.86269,"low":21.85785,"close":21.85957,"volume":670.4400024414062},{"timestamp":1742404500000,"open":21.85957,"high":21.86118,"low":21.85931,"close":21.86083,"volume":483.20001220703125},{"timestamp":1742404560000,"open":21.8607,"high":21.8608,"low":21.85622,"close":21.85774,"volume":591.9199829101562},{"timestamp":1742404620000,"open":21.85788,"high":21.85861,"low":21.85592,"close":21.85647,"volume":640.239990234375},{"timestamp":1742404680000,"open":21.8566,"high":21.86154,"low":21.8566,"close":21.8602,"volume":809.3599853515625},{"timestamp":1742404740000,"open":21.86006,"high":21.86275,"low":21.85988,"close":21.86014,"volume":640.239990234375},{"timestamp":1742404800000,"open":21.86014,"high":21.86033,"low":21.85816,"close":21.85861,"volume":670.4400024414062},{"timestamp":1742404860000,"open":21.85876,"high":21.86141,"low":21.85826,"close":21.85999,"volume":628.1599731445312},{"timestamp":1742404920000,"open":21.85986,"high":21.8608,"low":21.85679,"close":21.85758,"volume":495.17999267578125},{"timestamp":1742404980000,"open":21.85772,"high":21.85926,"low":21.85731,"close":21.85772,"volume":616.0800170898438},{"timestamp":1742405040000,"open":21.85785,"high":21.8594,"low":21.8546,"close":21.855,"volume":642.3200073242188},{"timestamp":1742405100000,"open":21.85527,"high":21.85553,"low":21.85165,"close":21.85191,"volume":530.6400146484375},{"timestamp":1742405160000,"open":21.85191,"high":21.85481,"low":21.85037,"close":21.85038,"volume":777.8900146484375},{"timestamp":1742405220000,"open":21.85052,"high":21.85373,"low":21.85052,"close":21.85186,"volume":783.8099975585938},{"timestamp":1742405280000,"open":21.85172,"high":21.85253,"low":21.84957,"close":21.84971,"volume":779.1599731445312},{"timestamp":1742405340000,"open":21.84957,"high":21.84985,"low":21.84663,"close":21.84675,"volume":779.1400146484375},{"timestamp":1742405400000,"open":21.84596,"high":21.84666,"low":21.8422,"close":21.84267,"volume":941.239990234375},{"timestamp":1742405460000,"open":21.8424,"high":21.84605,"low":21.84057,"close":21.84057,"volume":833.3599853515625},{"timestamp":1742405520000,"open":21.84043,"high":21.84766,"low":21.83922,"close":21.84699,"volume":948.280029296875},{"timestamp":1742405580000,"open":21.84672,"high":21.84709,"low":21.84394,"close":21.84508,"volume":773.1199951171875},{"timestamp":1742405640000,"open":21.84522,"high":21.84634,"low":21.84379,"close":21.84596,"volume":730.8400268554688},{"timestamp":1742405700000,"open":21.84569,"high":21.84569,"low":21.84037,"close":21.84077,"volume":815.4000244140625},{"timestamp":1742405760000,"open":21.84063,"high":21.84211,"low":21.83674,"close":21.83674,"volume":773.1199951171875},{"timestamp":1742405820000,"open":21.83675,"high":21.84399,"low":21.83675,"close":21.84305,"volume":664.4000244140625},{"timestamp":1742405880000,"open":21.84291,"high":21.84472,"low":21.83931,"close":21.83931,"volume":730.8400268554688},{"timestamp":1742405940000,"open":21.83918,"high":21.84684,"low":21.83918,"close":21.846,"volume":845.5999755859375},{"timestamp":1742406000000,"open":21.84614,"high":21.84614,"low":21.84226,"close":21.84251,"volume":573.7999877929688},{"timestamp":1742406060000,"open":21.84385,"high":21.84681,"low":21.84385,"close":21.84625,"volume":591.9199829101562},{"timestamp":1742406120000,"open":21.84637,"high":21.84883,"low":21.84556,"close":21.84659,"volume":597.9600219726562},{"timestamp":1742406180000,"open":21.84673,"high":21.84794,"low":21.84206,"close":21.84247,"volume":658.3599853515625},{"timestamp":1742406240000,"open":21.84246,"high":21.843,"low":21.83946,"close":21.84184,"volume":839.5599975585938},{"timestamp":1742406300000,"open":21.84184,"high":21.8459,"low":21.84067,"close":21.8459,"volume":742.9199829101562},{"timestamp":1742406360000,"open":21.8459,"high":21.84777,"low":21.84469,"close":21.84557,"volume":827.47998046875},{"timestamp":1742406420000,"open":21.84557,"high":21.84557,"low":21.83911,"close":21.84006,"volume":912.0399780273438},{"timestamp":1742406480000,"open":21.84033,"high":21.84046,"low":21.83207,"close":21.83207,"volume":984.52001953125},{"timestamp":1742406540000,"open":21.83207,"high":21.83208,"low":21.82746,"close":21.83094,"volume":797.280029296875},{"timestamp":1742406600000,"open":21.83107,"high":21.8358,"low":21.83107,"close":21.83312,"volume":972.4400024414062},{"timestamp":1742406660000,"open":21.83312,"high":21.83724,"low":21.83258,"close":21.83663,"volume":694.5999755859375},{"timestamp":1742406720000,"open":21.83649,"high":21.83918,"low":21.83306,"close":21.83346,"volume":718.760009765625},{"timestamp":1742406780000,"open":21.83359,"high":21.83529,"low":21.83105,"close":21.83399,"volume":869.760009765625},{"timestamp":1742406840000,"open":21.83426,"high":21.84198,"low":21.83317,"close":21.84198,"volume":1002.6400146484375},{"timestamp":1742406900000,"open":21.84141,"high":21.84683,"low":21.83803,"close":21.84616,"volume":893.9199829101562},{"timestamp":1742406960000,"open":21.84642,"high":21.85093,"low":21.84603,"close":21.85093,"volume":585.8800048828125},{"timestamp":1742407020000,"open":21.8504,"high":21.8528,"low":21.85025,"close":21.85058,"volume":706.6799926757812},{"timestamp":1742407080000,"open":21.85071,"high":21.85285,"low":21.84647,"close":21.84771,"volume":1264.0799560546875},{"timestamp":1742407140000,"open":21.84771,"high":21.84826,"low":21.84221,"close":21.84221,"volume":1012.47998046875},{"timestamp":1742407200000,"open":21.83484,"high":21.85529,"low":21.82569,"close":21.83398,"volume":1812.1600341796875},{"timestamp":1742407260000,"open":21.83394,"high":21.84093,"low":21.8306,"close":21.84093,"volume":1751.3599853515625},{"timestamp":1742407320000,"open":21.8408,"high":21.84307,"low":21.829,"close":21.83503,"volume":1607.4000244140625},{"timestamp":1742407380000,"open":21.83442,"high":21.84729,"low":21.83228,"close":21.84034,"volume":1357.6400146484375},{"timestamp":1742407440000,"open":21.83994,"high":21.8546,"low":21.839,"close":21.85231,"volume":1310.6800537109375},{"timestamp":1742407500000,"open":21.85205,"high":21.85259,"low":21.83123,"close":21.83659,"volume":1534.1600341796875},{"timestamp":1742407560000,"open":21.83659,"high":21.83659,"low":21.82767,"close":21.83035,"volume":1401.280029296875},{"timestamp":1742407620000,"open":21.83035,"high":21.84309,"low":21.82968,"close":21.83947,"volume":1461.6800537109375},{"timestamp":1742407680000,"open":21.83893,"high":21.83933,"low":21.8262,"close":21.82994,"volume":1334.8399658203125},{"timestamp":1742407740000,"open":21.82995,"high":21.83177,"low":21.82533,"close":21.82855,"volume":1292.56005859375},{"timestamp":1742407800000,"open":21.82842,"high":21.83257,"low":21.8272,"close":21.82869,"volume":1340.8800048828125},{"timestamp":1742407860000,"open":21.82827,"high":21.83284,"low":21.82359,"close":21.82453,"volume":1304.6400146484375},{"timestamp":1742407920000,"open":21.82465,"high":21.82494,"low":21.8149,"close":21.81905,"volume":1413.3599853515625},{"timestamp":1742407980000,"open":21.81918,"high":21.81986,"low":21.80592,"close":21.80899,"volume":1534.1600341796875},{"timestamp":1742408040000,"open":21.809,"high":21.81208,"low":21.80388,"close":21.80484,"volume":1334.8399658203125},{"timestamp":1742408100000,"open":21.80458,"high":21.81168,"low":21.80458,"close":21.80906,"volume":1420.56005859375},{"timestamp":1742408160000,"open":21.80867,"high":21.81677,"low":21.80793,"close":21.81567,"volume":1437.52001953125},{"timestamp":1742408220000,"open":21.8154,"high":21.8154,"low":21.80387,"close":21.804,"volume":1403.6800537109375},{"timestamp":1742408280000,"open":21.80426,"high":21.80426,"low":21.8011,"close":21.803,"volume":1403.5999755859375},{"timestamp":1742408340000,"open":21.80273,"high":21.80589,"low":21.79937,"close":21.79982,"volume":1360.719970703125},{"timestamp":1742408400000,"open":21.79928,"high":21.80216,"low":21.79439,"close":21.7944,"volume":1440.6800537109375},{"timestamp":1742408460000,"open":21.79466,"high":21.79875,"low":21.7892,"close":21.7897,"volume":1248.5999755859375},{"timestamp":1742408520000,"open":21.78969,"high":21.7913,"low":21.78752,"close":21.78927,"volume":1255.56005859375},{"timestamp":1742408580000,"open":21.78861,"high":21.79906,"low":21.78689,"close":21.79906,"volume":1239.1199951171875},{"timestamp":1742408640000,"open":21.79906,"high":21.7996,"low":21.78955,"close":21.78955,"volume":1187.43994140625},{"timestamp":1742408700000,"open":21.78967,"high":21.79634,"low":21.78847,"close":21.79598,"volume":1177.800048828125},{"timestamp":1742408760000,"open":21.79531,"high":21.79694,"low":21.7885,"close":21.79064,"volume":1238.199951171875},{"timestamp":1742408820000,"open":21.79051,"high":21.79289,"low":21.78742,"close":21.79182,"volume":1419.56005859375},{"timestamp":1742408880000,"open":21.79169,"high":21.79222,"low":21.78817,"close":21.78951,"volume":1206.6400146484375},{"timestamp":1742408940000,"open":21.78948,"high":21.793,"low":21.78861,"close":21.79259,"volume":1155.1199951171875},{"timestamp":1742409000000,"open":21.79273,"high":21.79982,"low":21.79273,"close":21.79582,"volume":1379.6800537109375},{"timestamp":1742409060000,"open":21.79581,"high":21.80909,"low":21.79581,"close":21.80734,"volume":1371.6800537109375},{"timestamp":1742409120000,"open":21.80708,"high":21.81619,"low":21.80708,"close":21.81512,"volume":1383.1600341796875},{"timestamp":1742409180000,"open":21.81552,"high":21.81914,"low":21.8123,"close":21.8123,"volume":1377.1199951171875},{"timestamp":1742409240000,"open":21.8123,"high":21.8123,"low":21.80346,"close":21.80359,"volume":1389.199951171875},{"timestamp":1742409300000,"open":21.80372,"high":21.80962,"low":21.80131,"close":21.80198,"volume":1413.3599853515625},{"timestamp":1742409360000,"open":21.80171,"high":21.80547,"low":21.79027,"close":21.79054,"volume":1496.9599609375},{"timestamp":1742409420000,"open":21.79026,"high":21.79148,"low":21.7823,"close":21.78298,"volume":1425.6400146484375},{"timestamp":1742409480000,"open":21.78217,"high":21.7823,"low":21.77387,"close":21.77467,"volume":1523.4000244140625},{"timestamp":1742409540000,"open":21.77426,"high":21.77682,"low":21.7685,"close":21.77213,"volume":1513.9200439453125},{"timestamp":1742409600000,"open":21.77132,"high":21.77614,"low":21.76419,"close":21.76433,"volume":1617.0400390625},{"timestamp":1742409660000,"open":21.76432,"high":21.77421,"low":21.7594,"close":21.76872,"volume":1503.9599609375},{"timestamp":1742409720000,"open":21.76778,"high":21.77114,"low":21.76241,"close":21.771,"volume":1630.800048828125},{"timestamp":1742409780000,"open":21.77114,"high":21.77315,"low":21.76402,"close":21.76912,"volume":1600.5999755859375},{"timestamp":1742409840000,"open":21.76911,"high":21.7765,"low":21.76711,"close":21.77274,"volume":1558.3199462890625},{"timestamp":1742409900000,"open":21.77288,"high":21.77394,"low":21.75049,"close":21.75049,"volume":1455.6400146484375},{"timestamp":1742409960000,"open":21.75063,"high":21.75612,"low":21.73642,"close":21.75612,"volume":1552.280029296875},{"timestamp":1742410020000,"open":21.75612,"high":21.75653,"low":21.74379,"close":21.75116,"volume":1455.6400146484375},{"timestamp":1742410080000,"open":21.75143,"high":21.76576,"low":21.75143,"close":21.75733,"volume":1437.52001953125},{"timestamp":1742410140000,"open":21.7576,"high":21.76095,"low":21.75572,"close":21.75921,"volume":1286.52001953125},{"timestamp":1742410200000,"open":21.75933,"high":21.76214,"low":21.75668,"close":21.75746,"volume":1298.5999755859375},{"timestamp":1742410260000,"open":21.75746,"high":21.76283,"low":21.75706,"close":21.76095,"volume":1304.6400146484375},{"timestamp":1742410320000,"open":21.7608,"high":21.76872,"low":21.75773,"close":21.76336,"volume":1256.3199462890625},{"timestamp":1742410380000,"open":21.76269,"high":21.76389,"low":21.75531,"close":21.76229,"volume":1340.8800048828125},{"timestamp":1742410440000,"open":21.76229,"high":21.76242,"low":21.75344,"close":21.75545,"volume":1346.9200439453125},{"timestamp":1742410500000,"open":21.75558,"high":21.76175,"low":21.75357,"close":21.76041,"volume":1401.280029296875},{"timestamp":1742410560000,"open":21.76014,"high":21.76162,"low":21.75384,"close":21.76081,"volume":1413.3599853515625},{"timestamp":1742410620000,"open":21.7608,"high":21.76586,"low":21.75451,"close":21.76424,"volume":1352.9599609375},{"timestamp":1742410680000,"open":21.76532,"high":21.76772,"low":21.75513,"close":21.75757,"volume":1346.9200439453125},{"timestamp":1742410740000,"open":21.75771,"high":21.77012,"low":21.75663,"close":21.76342,"volume":1437.52001953125},{"timestamp":1742410800000,"open":21.76315,"high":21.76918,"low":21.76234,"close":21.76825,"volume":1449.5999755859375},{"timestamp":1742410860000,"open":21.76825,"high":21.7692,"low":21.76479,"close":21.766,"volume":1425.43994140625},{"timestamp":1742410920000,"open":21.76573,"high":21.7692,"low":21.76546,"close":21.768,"volume":1322.760009765625},{"timestamp":1742410980000,"open":21.76787,"high":21.76908,"low":21.75842,"close":21.76325,"volume":1298.5999755859375},{"timestamp":1742411040000,"open":21.76352,"high":21.76484,"low":21.75465,"close":21.75628,"volume":1286.52001953125},{"timestamp":1742411100000,"open":21.75614,"high":21.7607,"low":21.75373,"close":21.75816,"volume":1346.9200439453125},{"timestamp":1742411160000,"open":21.75815,"high":21.76513,"low":21.75815,"close":21.76331,"volume":1316.719970703125},{"timestamp":1742411220000,"open":21.76318,"high":21.76797,"low":21.76023,"close":21.76717,"volume":1310.6800537109375},{"timestamp":1742411280000,"open":21.76703,"high":21.77545,"low":21.76609,"close":21.77356,"volume":1346.9200439453125},{"timestamp":1742411340000,"open":21.77371,"high":21.7741,"low":21.76887,"close":21.77169,"volume":1340.8800048828125},{"timestamp":1742411400000,"open":21.77076,"high":21.77815,"low":21.77076,"close":21.77473,"volume":1328.800048828125},{"timestamp":1742411460000,"open":21.7738,"high":21.7738,"low":21.76771,"close":21.7681,"volume":1383.1600341796875},{"timestamp":1742411520000,"open":21.76783,"high":21.77175,"low":21.7657,"close":21.76945,"volume":1383.1600341796875},{"timestamp":1742411580000,"open":21.76999,"high":21.77079,"low":21.76291,"close":21.76358,"volume":1262.3599853515625},{"timestamp":1742411640000,"open":21.76371,"high":21.77365,"low":21.76248,"close":21.77364,"volume":1377.1199951171875},{"timestamp":1742411700000,"open":21.77376,"high":21.77403,"low":21.76771,"close":21.77258,"volume":1419.4000244140625},{"timestamp":1742411760000,"open":21.77379,"high":21.7754,"low":21.76905,"close":21.77,"volume":1383.1600341796875},{"timestamp":1742411820000,"open":21.76973,"high":21.7771,"low":21.7696,"close":21.77161,"volume":1491.8800048828125},{"timestamp":1742411880000,"open":21.77201,"high":21.77201,"low":21.76074,"close":21.76074,"volume":1419.4000244140625},{"timestamp":1742411940000,"open":21.76088,"high":21.76755,"low":21.76035,"close":21.76516,"volume":1449.5999755859375},{"timestamp":1742412000000,"open":21.76511,"high":21.76638,"low":21.75579,"close":21.75672,"volume":1352.9599609375},{"timestamp":1742412060000,"open":21.75592,"high":21.75774,"low":21.75198,"close":21.75506,"volume":1177.800048828125},{"timestamp":1742412120000,"open":21.7552,"high":21.7579,"low":21.75294,"close":21.75322,"volume":1268.4000244140625},{"timestamp":1742412180000,"open":21.75295,"high":21.75314,"low":21.74487,"close":21.74983,"volume":1334.8399658203125},{"timestamp":1742412240000,"open":21.74969,"high":21.75371,"low":21.74701,"close":21.75094,"volume":1232.1600341796875},{"timestamp":1742412300000,"open":21.75094,"high":21.75309,"low":21.74619,"close":21.75021,"volume":1220.0799560546875},{"timestamp":1742412360000,"open":21.75021,"high":21.75573,"low":21.74928,"close":21.75292,"volume":1165.719970703125},{"timestamp":1742412420000,"open":21.75319,"high":21.75372,"low":21.74539,"close":21.74739,"volume":1220.0799560546875},{"timestamp":1742412480000,"open":21.74767,"high":21.75069,"low":21.74036,"close":21.74063,"volume":1443.56005859375},{"timestamp":1742412540000,"open":21.74103,"high":21.74458,"low":21.73469,"close":21.74405,"volume":1479.800048828125},{"timestamp":1742412600000,"open":21.74351,"high":21.74879,"low":21.74083,"close":21.74544,"volume":1371.0799560546875},{"timestamp":1742412660000,"open":21.74585,"high":21.74972,"low":21.73485,"close":21.73538,"volume":1419.4000244140625},{"timestamp":1742412720000,"open":21.73552,"high":21.74044,"low":21.73485,"close":21.73742,"volume":1310.6800537109375},{"timestamp":1742412780000,"open":21.73727,"high":21.74433,"low":21.73727,"close":21.74204,"volume":1298.5999755859375},{"timestamp":1742412840000,"open":21.74191,"high":21.74395,"low":21.739,"close":21.74254,"volume":1322.760009765625},{"timestamp":1742412900000,"open":21.74267,"high":21.7428,"low":21.73435,"close":21.73574,"volume":1428.6400146484375},{"timestamp":1742412960000,"open":21.73588,"high":21.7421,"low":21.73529,"close":21.74091,"volume":1566.3599853515625},{"timestamp":1742413020000,"open":21.7413,"high":21.74549,"low":21.74012,"close":21.74463,"volume":1381.6800537109375},{"timestamp":1742413080000,"open":21.74535,"high":21.74799,"low":21.74441,"close":21.74566,"volume":1224.3599853515625},{"timestamp":1742413140000,"open":21.74471,"high":21.74585,"low":21.7411,"close":21.74458,"volume":1237.239990234375},{"timestamp":1742413200000,"open":21.74472,"high":21.74978,"low":21.74421,"close":21.74657,"volume":1370.8199462890625},{"timestamp":1742413260000,"open":21.74697,"high":21.75568,"low":21.74643,"close":21.75316,"volume":1217.52001953125},{"timestamp":1742413320000,"open":21.75397,"high":21.75437,"low":21.75034,"close":21.75236,"volume":1436.4000244140625},{"timestamp":1742413380000,"open":21.75209,"high":21.75894,"low":21.75108,"close":21.7554,"volume":1270.8399658203125},{"timestamp":1742413440000,"open":21.75539,"high":21.76273,"low":21.75449,"close":21.76232,"volume":1158.0799560546875},{"timestamp":1742413500000,"open":21.76242,"high":21.76273,"low":21.75649,"close":21.75864,"volume":1062.6400146484375},{"timestamp":1742413560000,"open":21.75798,"high":21.75926,"low":21.75436,"close":21.75537,"volume":1304.9200439453125},{"timestamp":1742413620000,"open":21.75542,"high":21.75542,"low":21.75052,"close":21.75241,"volume":1297},{"timestamp":1742413680000,"open":21.75241,"high":21.75397,"low":21.74932,"close":21.75385,"volume":1160},{"timestamp":1742413740000,"open":21.75344,"high":21.75488,"low":21.74993,"close":21.75065,"volume":1089.800048828125},{"timestamp":1742413800000,"open":21.74704,"high":21.74731,"low":21.74355,"close":21.74611,"volume":1571},{"timestamp":1742413860000,"open":21.74584,"high":21.74806,"low":21.74098,"close":21.74725,"volume":1376.43994140625},{"timestamp":1742413920000,"open":21.74699,"high":21.75074,"low":21.74495,"close":21.74532,"volume":1235.760009765625},{"timestamp":1742413980000,"open":21.74517,"high":21.75122,"low":21.74465,"close":21.74894,"volume":1235.0400390625},{"timestamp":1742414040000,"open":21.74819,"high":21.75429,"low":21.74719,"close":21.75379,"volume":1294.9599609375},{"timestamp":1742414100000,"open":21.75362,"high":21.75376,"low":21.748,"close":21.75028,"volume":1186.3599853515625},{"timestamp":1742414160000,"open":21.75028,"high":21.75028,"low":21.74581,"close":21.74642,"volume":1115.1600341796875},{"timestamp":1742414220000,"open":21.74668,"high":21.74668,"low":21.74274,"close":21.74487,"volume":1260.47998046875},{"timestamp":1742414280000,"open":21.74487,"high":21.7497,"low":21.74379,"close":21.74492,"volume":1026},{"timestamp":1742414340000,"open":21.74545,"high":21.75034,"low":21.74545,"close":21.74782,"volume":1296.8399658203125},{"timestamp":1742414400000,"open":21.74822,"high":21.75815,"low":21.74687,"close":21.75706,"volume":722.5599975585938},{"timestamp":1742414460000,"open":21.75681,"high":21.75681,"low":21.75052,"close":21.75265,"volume":646.8400268554688},{"timestamp":1742414520000,"open":21.75239,"high":21.75694,"low":21.75171,"close":21.75464,"volume":597},{"timestamp":1742414580000,"open":21.75398,"high":21.75563,"low":21.75196,"close":21.75211,"volume":430.9200134277344},{"timestamp":1742414640000,"open":21.75123,"high":21.75144,"low":21.74221,"close":21.74503,"volume":500.6400146484375},{"timestamp":1742414700000,"open":21.74449,"high":21.74449,"low":21.73604,"close":21.73833,"volume":495.2799987792969},{"timestamp":1742414760000,"open":21.7382,"high":21.73888,"low":21.73665,"close":21.73752,"volume":374.4800109863281},{"timestamp":1742414820000,"open":21.73751,"high":21.74408,"low":21.73738,"close":21.74234,"volume":289.9200134277344},{"timestamp":1742414880000,"open":21.74181,"high":21.74313,"low":21.73799,"close":21.74094,"volume":410.7200012207031},{"timestamp":1742414940000,"open":21.74107,"high":21.74286,"low":21.74034,"close":21.74274,"volume":332.20001220703125},{"timestamp":1742415000000,"open":21.74287,"high":21.74394,"low":21.74204,"close":21.74275,"volume":368.44000244140625},{"timestamp":1742415060000,"open":21.74235,"high":21.7445,"low":21.73959,"close":21.7396,"volume":380.5199890136719},{"timestamp":1742415120000,"open":21.73933,"high":21.73959,"low":21.73423,"close":21.7349,"volume":501.32000732421875},{"timestamp":1742415180000,"open":21.73463,"high":21.73634,"low":21.73353,"close":21.73353,"volume":416.760009765625},{"timestamp":1742415240000,"open":21.73352,"high":21.73768,"low":21.73324,"close":21.7335,"volume":634.2000122070312},{"timestamp":1742415300000,"open":21.73203,"high":21.73216,"low":21.72557,"close":21.72557,"volume":677.280029296875},{"timestamp":1742415360000,"open":21.72503,"high":21.72712,"low":21.7237,"close":21.72538,"volume":724.7999877929688},{"timestamp":1742415420000,"open":21.7251,"high":21.72926,"low":21.72484,"close":21.72631,"volume":815.4000244140625},{"timestamp":1742415480000,"open":21.72645,"high":21.72912,"low":21.72484,"close":21.72911,"volume":380.5199890136719},{"timestamp":1742415540000,"open":21.72845,"high":21.7318,"low":21.72537,"close":21.73073,"volume":549.6400146484375},{"timestamp":1742415600000,"open":21.73087,"high":21.73436,"low":21.7302,"close":21.73428,"volume":344.2799987792969},{"timestamp":1742415660000,"open":21.73415,"high":21.73415,"low":21.73025,"close":21.73025,"volume":326.1600036621094},{"timestamp":1742415720000,"open":21.72972,"high":21.73106,"low":21.72972,"close":21.73074,"volume":320.1199951171875},{"timestamp":1742415780000,"open":21.7306,"high":21.73361,"low":21.7298,"close":21.7324,"volume":235.55999755859375},{"timestamp":1742415840000,"open":21.73214,"high":21.73373,"low":21.73165,"close":21.73307,"volume":199.32000732421875},{"timestamp":1742415900000,"open":21.73373,"high":21.73428,"low":21.73239,"close":21.73401,"volume":199.32000732421875},{"timestamp":1742415960000,"open":21.73361,"high":21.73415,"low":21.7316,"close":21.73387,"volume":229.52000427246094},{"timestamp":1742416020000,"open":21.73373,"high":21.73759,"low":21.73361,"close":21.73747,"volume":169.1199951171875},{"timestamp":1742416080000,"open":21.73747,"high":21.73747,"low":21.73312,"close":21.73334,"volume":193.27999877929688},{"timestamp":1742416140000,"open":21.73335,"high":21.73344,"low":21.73137,"close":21.73265,"volume":453},{"timestamp":1742416200000,"open":21.73265,"high":21.73658,"low":21.73216,"close":21.73658,"volume":404.67999267578125},{"timestamp":1742416260000,"open":21.73658,"high":21.73658,"low":21.73489,"close":21.73575,"volume":205.36000061035156},{"timestamp":1742416320000,"open":21.73561,"high":21.73575,"low":21.73394,"close":21.73394,"volume":241.60000610351562},{"timestamp":1742416380000,"open":21.73406,"high":21.73654,"low":21.73367,"close":21.73654,"volume":253.67999267578125},{"timestamp":1742416440000,"open":21.73668,"high":21.73681,"low":21.73465,"close":21.73507,"volume":223.47999572753906},{"timestamp":1742416500000,"open":21.73627,"high":21.73936,"low":21.73547,"close":21.73895,"volume":205.36000061035156},{"timestamp":1742416560000,"open":21.73855,"high":21.73869,"low":21.7352,"close":21.73546,"volume":187.24000549316406},{"timestamp":1742416620000,"open":21.73534,"high":21.73614,"low":21.73507,"close":21.73601,"volume":114.76000213623047},{"timestamp":1742416680000,"open":21.73601,"high":21.73626,"low":21.73507,"close":21.73574,"volume":84.55999755859375},{"timestamp":1742416740000,"open":21.73547,"high":21.73854,"low":21.73547,"close":21.73668,"volume":132.8800048828125},{"timestamp":1742416800000,"open":21.73668,"high":21.73668,"low":21.73386,"close":21.73487,"volume":235.55999755859375},{"timestamp":1742416860000,"open":21.73473,"high":21.73567,"low":21.73349,"close":21.73536,"volume":350.32000732421875},{"timestamp":1742416920000,"open":21.73567,"high":21.73693,"low":21.73492,"close":21.73574,"volume":283.8800048828125},{"timestamp":1742416980000,"open":21.73547,"high":21.73629,"low":21.73216,"close":21.73243,"volume":453},{"timestamp":1742417040000,"open":21.73243,"high":21.73523,"low":21.73216,"close":21.73511,"volume":247.63999938964844},{"timestamp":1742417100000,"open":21.73578,"high":21.73578,"low":21.73202,"close":21.73229,"volume":398.6400146484375},{"timestamp":1742417160000,"open":21.73202,"high":21.7327,"low":21.73067,"close":21.73108,"volume":428.8399963378906},{"timestamp":1742417220000,"open":21.73135,"high":21.73198,"low":21.73028,"close":21.73068,"volume":283.8800048828125},{"timestamp":1742417280000,"open":21.73042,"high":21.73256,"low":21.72974,"close":21.73215,"volume":247.63999938964844},{"timestamp":1742417340000,"open":21.73203,"high":21.7327,"low":21.72806,"close":21.73068,"volume":585.8800048828125},{"timestamp":1742417400000,"open":21.73063,"high":21.73186,"low":21.72915,"close":21.73024,"volume":332.20001220703125},{"timestamp":1742417460000,"open":21.72997,"high":21.73053,"low":21.72852,"close":21.72892,"volume":332.20001220703125},{"timestamp":1742417520000,"open":21.72878,"high":21.72906,"low":21.72611,"close":21.72624,"volume":253.67999267578125},{"timestamp":1742417580000,"open":21.72623,"high":21.72892,"low":21.7241,"close":21.72623,"volume":501.32000732421875},{"timestamp":1742417640000,"open":21.72623,"high":21.72843,"low":21.72358,"close":21.72372,"volume":694.5999755859375},{"timestamp":1742417700000,"open":21.7236,"high":21.72853,"low":21.72331,"close":21.72813,"volume":664.4000244140625},{"timestamp":1742417760000,"open":21.72746,"high":21.728,"low":21.72475,"close":21.72773,"volume":495.2799987792969},{"timestamp":1742417820000,"open":21.72733,"high":21.73228,"low":21.72658,"close":21.72785,"volume":555.6799926757812},{"timestamp":1742417880000,"open":21.72745,"high":21.73096,"low":21.7268,"close":21.72993,"volume":484},{"timestamp":1742417940000,"open":21.72952,"high":21.73067,"low":21.72708,"close":21.7284,"volume":471.1199951171875},{"timestamp":1742418000000,"open":21.72799,"high":21.72799,"low":21.72799,"close":21.72799,"volume":6.039999961853027},{"timestamp":1742418240000,"open":21.72195,"high":21.72195,"low":21.71887,"close":21.71888,"volume":24.15999984741211},{"timestamp":1742418300000,"open":21.71955,"high":21.72075,"low":21.71955,"close":21.72074,"volume":42.279998779296875},{"timestamp":1742418360000,"open":21.72102,"high":21.72477,"low":21.72062,"close":21.72477,"volume":24.15999984741211},{"timestamp":1742418420000,"open":21.72077,"high":21.72225,"low":21.72077,"close":21.72225,"volume":12.079999923706055},{"timestamp":1742418480000,"open":21.72223,"high":21.72223,"low":21.72223,"close":21.72223,"volume":6.039999961853027},{"timestamp":1742418540000,"open":21.72366,"high":21.72366,"low":21.72205,"close":21.72206,"volume":18.1200008392334},{"timestamp":1742418600000,"open":21.72541,"high":21.72541,"low":21.72528,"close":21.7254,"volume":18.1200008392334},{"timestamp":1742418660000,"open":21.72193,"high":21.7238,"low":21.72193,"close":21.72196,"volume":42.279998779296875},{"timestamp":1742418720000,"open":21.72597,"high":21.72638,"low":21.72597,"close":21.72638,"volume":12.079999923706055},{"timestamp":1742418780000,"open":21.72594,"high":21.72595,"low":21.72594,"close":21.72595,"volume":12.079999923706055},{"timestamp":1742418840000,"open":21.72581,"high":21.72581,"low":21.72581,"close":21.72581,"volume":6.039999961853027},{"timestamp":1742418900000,"open":21.7258,"high":21.72627,"low":21.7258,"close":21.72624,"volume":73.63999938964844},{"timestamp":1742418960000,"open":21.72477,"high":21.72663,"low":21.72477,"close":21.72663,"volume":34.20000076293945},{"timestamp":1742419080000,"open":21.7269,"high":21.7269,"low":21.7269,"close":21.7269,"volume":6.840000152587891},{"timestamp":1742419140000,"open":21.72651,"high":21.72864,"low":21.72651,"close":21.72864,"volume":18.920000076293945},{"timestamp":1742419200000,"open":21.72865,"high":21.72868,"low":21.72824,"close":21.72838,"volume":74.44000244140625},{"timestamp":1742419260000,"open":21.72825,"high":21.72864,"low":21.72731,"close":21.72731,"volume":41.040000915527344},{"timestamp":1742419320000,"open":21.72678,"high":21.72704,"low":21.72678,"close":21.72703,"volume":41.040000915527344},{"timestamp":1742419380000,"open":21.72678,"high":21.72828,"low":21.72624,"close":21.72798,"volume":68.4000015258789},{"timestamp":1742419440000,"open":21.72824,"high":21.72825,"low":21.72824,"close":21.72825,"volume":13.680000305175781},{"timestamp":1742419500000,"open":21.7308,"high":21.7308,"low":21.7308,"close":21.7308,"volume":6.840000152587891},{"timestamp":1742419560000,"open":21.73079,"high":21.73214,"low":21.73079,"close":21.73214,"volume":102.5999984741211},{"timestamp":1742419620000,"open":21.73213,"high":21.73227,"low":21.73147,"close":21.73147,"volume":34.20000076293945},{"timestamp":1742419680000,"open":21.7315,"high":21.73294,"low":21.7315,"close":21.73283,"volume":95.76000213623047},{"timestamp":1742419740000,"open":21.73296,"high":21.73309,"low":21.732,"close":21.73241,"volume":287.2799987792969},{"timestamp":1742419800000,"open":21.73214,"high":21.73341,"low":21.73214,"close":21.73334,"volume":97.23999786376953},{"timestamp":1742419860000,"open":21.734,"high":21.73521,"low":21.734,"close":21.73521,"volume":122.4000015258789},{"timestamp":1742419920000,"open":21.73549,"high":21.73562,"low":21.73536,"close":21.73562,"volume":42.279998779296875},{"timestamp":1742419980000,"open":21.73576,"high":21.73589,"low":21.73387,"close":21.73428,"volume":72.4800033569336},{"timestamp":1742420040000,"open":21.73442,"high":21.73469,"low":21.73428,"close":21.73469,"volume":30.200000762939453},{"timestamp":1742420100000,"open":21.73482,"high":21.73589,"low":21.73482,"close":21.73589,"volume":78.5199966430664},{"timestamp":1742420160000,"open":21.73522,"high":21.73807,"low":21.73469,"close":21.73603,"volume":72.4800033569336},{"timestamp":1742420220000,"open":21.73589,"high":21.73844,"low":21.73561,"close":21.73588,"volume":66.44000244140625},{"timestamp":1742420280000,"open":21.73616,"high":21.73643,"low":21.73589,"close":21.73629,"volume":175.16000366210938},{"timestamp":1742420340000,"open":21.73576,"high":21.73884,"low":21.73522,"close":21.73725,"volume":253.67999267578125},{"timestamp":1742420400000,"open":21.73711,"high":21.74005,"low":21.7367,"close":21.74005,"volume":181.1999969482422},{"timestamp":1742420460000,"open":21.74018,"high":21.74152,"low":21.73896,"close":21.7399,"volume":108.72000122070312},{"timestamp":1742420520000,"open":21.73938,"high":21.74166,"low":21.73938,"close":21.74018,"volume":211.39999389648438},{"timestamp":1742420580000,"open":21.74032,"high":21.74125,"low":21.73951,"close":21.73964,"volume":157.0399932861328},{"timestamp":1742420640000,"open":21.74005,"high":21.74125,"low":21.73963,"close":21.74045,"volume":144.9600067138672},{"timestamp":1742420700000,"open":21.73991,"high":21.74447,"low":21.73951,"close":21.74447,"volume":144.9600067138672},{"timestamp":1742420760000,"open":21.74501,"high":21.74504,"low":21.74423,"close":21.74504,"volume":66.44000244140625},{"timestamp":1742420820000,"open":21.7449,"high":21.7454,"low":21.74487,"close":21.74514,"volume":84.55999755859375},{"timestamp":1742420880000,"open":21.745,"high":21.7458,"low":21.74486,"close":21.74554,"volume":120.80000305175781},{"timestamp":1742420940000,"open":21.74567,"high":21.7466,"low":21.74459,"close":21.74606,"volume":126.83999633789062},{"timestamp":1742421000000,"open":21.7466,"high":21.7466,"low":21.74418,"close":21.74459,"volume":169.1199951171875},{"timestamp":1742421060000,"open":21.74526,"high":21.74647,"low":21.74406,"close":21.74647,"volume":72.4800033569336},{"timestamp":1742421180000,"open":21.74646,"high":21.74647,"low":21.74646,"close":21.74647,"volume":12.079999923706055},{"timestamp":1742421240000,"open":21.74649,"high":21.74744,"low":21.74649,"close":21.74744,"volume":42.279998779296875},{"timestamp":1742421300000,"open":21.74877,"high":21.7513,"low":21.74877,"close":21.75115,"volume":120.80000305175781},{"timestamp":1742421360000,"open":21.75116,"high":21.75116,"low":21.74944,"close":21.74944,"volume":163.0800018310547},{"timestamp":1742421420000,"open":21.7493,"high":21.75226,"low":21.74863,"close":21.74891,"volume":90.5999984741211},{"timestamp":1742421480000,"open":21.74878,"high":21.75012,"low":21.74863,"close":21.74955,"volume":84.55999755859375},{"timestamp":1742421540000,"open":21.74888,"high":21.74909,"low":21.74767,"close":21.74909,"volume":42.279998779296875},{"timestamp":1742421600000,"open":21.75164,"high":21.75641,"low":21.74912,"close":21.75547,"volume":289.9200134277344},{"timestamp":1742421660000,"open":21.75476,"high":21.7572,"low":21.75171,"close":21.75198,"volume":235.55999755859375},{"timestamp":1742421720000,"open":21.75197,"high":21.75401,"low":21.75197,"close":21.75401,"volume":84.55999755859375},{"timestamp":1742421780000,"open":21.75391,"high":21.75391,"low":21.74789,"close":21.74868,"volume":211.39999389648438},{"timestamp":1742421840000,"open":21.74842,"high":21.75079,"low":21.74831,"close":21.75079,"volume":187.24000549316406},{"timestamp":1742421900000,"open":21.75145,"high":21.75145,"low":21.74064,"close":21.74211,"volume":344.2799987792969},{"timestamp":1742421960000,"open":21.7423,"high":21.74255,"low":21.73776,"close":21.7385,"volume":253.67999267578125},{"timestamp":1742422020000,"open":21.73783,"high":21.73845,"low":21.73544,"close":21.73832,"volume":217.44000244140625},{"timestamp":1742422080000,"open":21.73779,"high":21.74321,"low":21.73725,"close":21.74321,"volume":277.8399963378906},{"timestamp":1742422140000,"open":21.74324,"high":21.74404,"low":21.74205,"close":21.74221,"volume":120.80000305175781},{"timestamp":1742422200000,"open":21.74194,"high":21.74262,"low":21.74127,"close":21.74185,"volume":205.36000061035156},{"timestamp":1742422260000,"open":21.74171,"high":21.74469,"low":21.74161,"close":21.74442,"volume":283.8800048828125},{"timestamp":1742422320000,"open":21.74456,"high":21.74888,"low":21.74402,"close":21.74888,"volume":380.5199890136719},{"timestamp":1742422380000,"open":21.74888,"high":21.74941,"low":21.74477,"close":21.74679,"volume":211.39999389648438},{"timestamp":1742422440000,"open":21.74692,"high":21.74874,"low":21.74684,"close":21.74861,"volume":193.27999877929688},{"timestamp":1742422500000,"open":21.74807,"high":21.74899,"low":21.74338,"close":21.7486,"volume":459.0400085449219},{"timestamp":1742422560000,"open":21.74847,"high":21.74847,"low":21.74486,"close":21.74606,"volume":380.5199890136719},{"timestamp":1742422620000,"open":21.74593,"high":21.74606,"low":21.74445,"close":21.74472,"volume":283.8800048828125},{"timestamp":1742422680000,"open":21.74539,"high":21.74539,"low":21.74364,"close":21.74377,"volume":356.3599853515625},{"timestamp":1742422740000,"open":21.74391,"high":21.74579,"low":21.74297,"close":21.74325,"volume":368.44000244140625},{"timestamp":1742422800000,"open":21.74365,"high":21.74378,"low":21.73854,"close":21.74351,"volume":428.8399963378906},{"timestamp":1742422860000,"open":21.74338,"high":21.74539,"low":21.74283,"close":21.74325,"volume":344.2799987792969},{"timestamp":1742422920000,"open":21.74231,"high":21.74601,"low":21.74231,"close":21.74445,"volume":302},{"timestamp":1742422980000,"open":21.74444,"high":21.74596,"low":21.74395,"close":21.74569,"volume":320.1199951171875},{"timestamp":1742423040000,"open":21.74569,"high":21.7493,"low":21.74502,"close":21.74917,"volume":247.63999938964844},{"timestamp":1742423100000,"open":21.74931,"high":21.75226,"low":21.74863,"close":21.75144,"volume":410.7200012207031},{"timestamp":1742423160000,"open":21.75132,"high":21.75309,"low":21.75092,"close":21.75296,"volume":199.32000732421875},{"timestamp":1742423220000,"open":21.75323,"high":21.75416,"low":21.7508,"close":21.7512,"volume":410.7200012207031},{"timestamp":1742423280000,"open":21.75135,"high":21.75239,"low":21.75105,"close":21.75159,"volume":217.44000244140625},{"timestamp":1742423340000,"open":21.75373,"high":21.75427,"low":21.75112,"close":21.75113,"volume":344.2799987792969},{"timestamp":1742423400000,"open":21.7518,"high":21.75408,"low":21.75113,"close":21.7522,"volume":211.39999389648438},{"timestamp":1742423460000,"open":21.75153,"high":21.75153,"low":21.74334,"close":21.74402,"volume":344.2799987792969},{"timestamp":1742423520000,"open":21.74416,"high":21.74483,"low":21.74295,"close":21.74456,"volume":235.55999755859375},{"timestamp":1742423580000,"open":21.74455,"high":21.74456,"low":21.74214,"close":21.74322,"volume":187.24000549316406},{"timestamp":1742423640000,"open":21.74335,"high":21.74442,"low":21.74107,"close":21.74165,"volume":187.24000549316406},{"timestamp":1742423700000,"open":21.74044,"high":21.74171,"low":21.73896,"close":21.74158,"volume":235.55999755859375},{"timestamp":1742423760000,"open":21.74124,"high":21.74152,"low":21.73951,"close":21.74099,"volume":289.9200134277344},{"timestamp":1742423820000,"open":21.74018,"high":21.74058,"low":21.73803,"close":21.73817,"volume":217.44000244140625},{"timestamp":1742423880000,"open":21.73736,"high":21.73817,"low":21.73132,"close":21.7324,"volume":271.79998779296875},{"timestamp":1742423940000,"open":21.73254,"high":21.73549,"low":21.7316,"close":21.73494,"volume":205.36000061035156},{"timestamp":1742424000000,"open":21.73495,"high":21.73884,"low":21.73495,"close":21.73817,"volume":247.63999938964844},{"timestamp":1742424060000,"open":21.73656,"high":21.73656,"low":21.73147,"close":21.73214,"volume":283.8800048828125},{"timestamp":1742424120000,"open":21.73187,"high":21.73455,"low":21.72958,"close":21.72986,"volume":235.55999755859375},{"timestamp":1742424180000,"open":21.72891,"high":21.72972,"low":21.72208,"close":21.72516,"volume":338.239990234375},{"timestamp":1742424240000,"open":21.7257,"high":21.72704,"low":21.72462,"close":21.72544,"volume":453},{"timestamp":1742424300000,"open":21.72529,"high":21.72865,"low":21.72436,"close":21.72865,"volume":253.67999267578125},{"timestamp":1742424360000,"open":21.72824,"high":21.72946,"low":21.72785,"close":21.72931,"volume":223.47999572753906},{"timestamp":1742424420000,"open":21.73053,"high":21.73467,"low":21.73053,"close":21.73321,"volume":368.44000244140625},{"timestamp":1742424480000,"open":21.73334,"high":21.73495,"low":21.73334,"close":21.73495,"volume":144.9600067138672},{"timestamp":1742424540000,"open":21.73508,"high":21.73598,"low":21.72829,"close":21.72895,"volume":453},{"timestamp":1742424600000,"open":21.72881,"high":21.72901,"low":21.7248,"close":21.727,"volume":283.8800048828125},{"timestamp":1742424660000,"open":21.72699,"high":21.73078,"low":21.72699,"close":21.72877,"volume":344.2799987792969},{"timestamp":1742424720000,"open":21.72864,"high":21.7289,"low":21.72408,"close":21.72622,"volume":350.32000732421875},{"timestamp":1742424780000,"open":21.72609,"high":21.73172,"low":21.72474,"close":21.72957,"volume":410.7200012207031},{"timestamp":1742424840000,"open":21.72931,"high":21.72942,"low":21.7278,"close":21.72834,"volume":229.52000427246094},{"timestamp":1742424900000,"open":21.72808,"high":21.72833,"low":21.7258,"close":21.72606,"volume":247.63999938964844},{"timestamp":1742424960000,"open":21.72592,"high":21.73022,"low":21.72539,"close":21.72968,"volume":241.60000610351562},{"timestamp":1742425020000,"open":21.72982,"high":21.73156,"low":21.72786,"close":21.72786,"volume":344.2799987792969},{"timestamp":1742425080000,"open":21.72853,"high":21.72875,"low":21.72655,"close":21.72722,"volume":332.07000732421875},{"timestamp":1742425140000,"open":21.72709,"high":21.72895,"low":21.72451,"close":21.72625,"volume":623.3099975585938},{"timestamp":1742425200000,"open":21.72679,"high":21.73453,"low":21.72597,"close":21.7329,"volume":1297.699951171875},{"timestamp":1742425260000,"open":21.73262,"high":21.73374,"low":21.73079,"close":21.73164,"volume":454.1400146484375},{"timestamp":1742425320000,"open":21.73164,"high":21.73621,"low":21.73164,"close":21.73379,"volume":916.489990234375},{"timestamp":1742425380000,"open":21.73379,"high":21.73818,"low":21.73324,"close":21.73777,"volume":1357.8699951171875},{"timestamp":1742425440000,"open":21.73747,"high":21.73747,"low":21.73339,"close":21.73391,"volume":4554.31005859375},{"timestamp":1742425500000,"open":21.73352,"high":21.73596,"low":21.73352,"close":21.73425,"volume":1842.9599609375},{"timestamp":1742425560000,"open":21.73398,"high":21.7386,"low":21.73329,"close":21.73816,"volume":825.8699951171875},{"timestamp":1742425620000,"open":21.7383,"high":21.73932,"low":21.73714,"close":21.73834,"volume":2205.3701171875},{"timestamp":1742425680000,"open":21.7382,"high":21.7382,"low":21.73619,"close":21.7373,"volume":1296.8499755859375},{"timestamp":1742425740000,"open":21.73744,"high":21.73756,"low":21.73565,"close":21.73674,"volume":1536.9000244140625},{"timestamp":1742425800000,"open":21.73633,"high":21.74442,"low":21.73633,"close":21.74388,"volume":887.5800170898438},{"timestamp":1742425860000,"open":21.7436,"high":21.74414,"low":21.74093,"close":21.74107,"volume":465.0799865722656},{"timestamp":1742425920000,"open":21.74107,"high":21.74335,"low":21.74066,"close":21.7412,"volume":344.2799987792969},{"timestamp":1742425980000,"open":21.73985,"high":21.7416,"low":21.73852,"close":21.73865,"volume":241.60000610351562},{"timestamp":1742426040000,"open":21.73879,"high":21.73959,"low":21.73798,"close":21.73959,"volume":229.52000427246094},{"timestamp":1742426100000,"open":21.73945,"high":21.73973,"low":21.73718,"close":21.73731,"volume":332.20001220703125},{"timestamp":1742426160000,"open":21.73757,"high":21.73946,"low":21.73731,"close":21.73758,"volume":223.47999572753906},{"timestamp":1742426220000,"open":21.73705,"high":21.73745,"low":21.73476,"close":21.7349,"volume":211.39999389648438},{"timestamp":1742426280000,"open":21.7349,"high":21.73611,"low":21.73343,"close":21.73343,"volume":302},{"timestamp":1742426340000,"open":21.73288,"high":21.73583,"low":21.73275,"close":21.73528,"volume":247.63999938964844},{"timestamp":1742426400000,"open":21.73529,"high":21.73543,"low":21.731,"close":21.7314,"volume":332.20001220703125},{"timestamp":1742426460000,"open":21.73113,"high":21.73183,"low":21.72966,"close":21.73168,"volume":308.0400085449219},{"timestamp":1742426520000,"open":21.73129,"high":21.73169,"low":21.72915,"close":21.72967,"volume":356.3599853515625},{"timestamp":1742426580000,"open":21.72981,"high":21.73009,"low":21.7269,"close":21.72783,"volume":253.67999267578125},{"timestamp":1742426640000,"open":21.72778,"high":21.72844,"low":21.72577,"close":21.72577,"volume":187.24000549316406},{"timestamp":1742426700000,"open":21.72495,"high":21.72577,"low":21.72201,"close":21.72577,"volume":302},{"timestamp":1742426760000,"open":21.72563,"high":21.72617,"low":21.72537,"close":21.72537,"volume":175.16000366210938},{"timestamp":1742426820000,"open":21.72522,"high":21.72577,"low":21.72442,"close":21.7251,"volume":193.27999877929688},{"timestamp":1742426880000,"open":21.72537,"high":21.7263,"low":21.72187,"close":21.72201,"volume":193.27999877929688},{"timestamp":1742426940000,"open":21.72201,"high":21.72684,"low":21.72201,"close":21.72657,"volume":193.27999877929688},{"timestamp":1742427000000,"open":21.72644,"high":21.72671,"low":21.72215,"close":21.72267,"volume":271.79998779296875},{"timestamp":1742427060000,"open":21.72242,"high":21.72295,"low":21.72094,"close":21.72147,"volume":223.47999572753906},{"timestamp":1742427120000,"open":21.72121,"high":21.72355,"low":21.72094,"close":21.72233,"volume":308.0400085449219},{"timestamp":1742427180000,"open":21.72221,"high":21.72313,"low":21.72221,"close":21.72313,"volume":132.8800048828125},{"timestamp":1742427240000,"open":21.72301,"high":21.7234,"low":21.72096,"close":21.72096,"volume":217.44000244140625},{"timestamp":1742427300000,"open":21.7211,"high":21.7219,"low":21.71841,"close":21.72016,"volume":187.24000549316406},{"timestamp":1742427360000,"open":21.72003,"high":21.72324,"low":21.71922,"close":21.72217,"volume":302},{"timestamp":1742427420000,"open":21.7219,"high":21.72338,"low":21.7215,"close":21.7215,"volume":120.80000305175781},{"timestamp":1742427480000,"open":21.72151,"high":21.72606,"low":21.72151,"close":21.72298,"volume":259.7200012207031},{"timestamp":1742427540000,"open":21.72312,"high":21.72472,"low":21.7227,"close":21.72379,"volume":283.8800048828125},{"timestamp":1742427600000,"open":21.72512,"high":21.7266,"low":21.72351,"close":21.72352,"volume":229.52000427246094},{"timestamp":1742427660000,"open":21.72432,"high":21.72659,"low":21.72151,"close":21.72151,"volume":289.9200134277344},{"timestamp":1742427720000,"open":21.72137,"high":21.72137,"low":21.71735,"close":21.71923,"volume":241.60000610351562},{"timestamp":1742427780000,"open":21.71869,"high":21.71869,"low":21.71613,"close":21.71735,"volume":283.8800048828125},{"timestamp":1742427840000,"open":21.71708,"high":21.71802,"low":21.71614,"close":21.71707,"volume":259.7200012207031},{"timestamp":1742427900000,"open":21.71695,"high":21.71883,"low":21.71614,"close":21.71816,"volume":453},{"timestamp":1742427960000,"open":21.71829,"high":21.72191,"low":21.71788,"close":21.72177,"volume":320.1199951171875},{"timestamp":1742428020000,"open":21.72137,"high":21.72191,"low":21.71735,"close":21.71802,"volume":465.0799865722656},{"timestamp":1742428080000,"open":21.71695,"high":21.71816,"low":21.71654,"close":21.71802,"volume":374.4800109863281},{"timestamp":1742428140000,"open":21.71816,"high":21.72029,"low":21.71695,"close":21.71801,"volume":362.3999938964844},{"timestamp":1742428200000,"open":21.71816,"high":21.72274,"low":21.71802,"close":21.72166,"volume":453},{"timestamp":1742428260000,"open":21.72154,"high":21.72224,"low":21.71753,"close":21.72116,"volume":471.1199951171875},{"timestamp":1742428320000,"open":21.72103,"high":21.72103,"low":21.71821,"close":21.72062,"volume":229.52000427246094},{"timestamp":1742428380000,"open":21.72063,"high":21.72304,"low":21.71996,"close":21.72009,"volume":265.760009765625},{"timestamp":1742428440000,"open":21.72022,"high":21.72183,"low":21.71848,"close":21.7217,"volume":181.1999969482422},{"timestamp":1742428500000,"open":21.72142,"high":21.72183,"low":21.71955,"close":21.72076,"volume":217.44000244140625},{"timestamp":1742428560000,"open":21.72063,"high":21.72129,"low":21.71813,"close":21.7188,"volume":308.0400085449219},{"timestamp":1742428620000,"open":21.71879,"high":21.71959,"low":21.71676,"close":21.71905,"volume":302},{"timestamp":1742428680000,"open":21.71893,"high":21.71974,"low":21.71813,"close":21.71974,"volume":241.60000610351562},{"timestamp":1742428740000,"open":21.71973,"high":21.72026,"low":21.71584,"close":21.71585,"volume":302}]