[{"timestamp":1742342400000,"open":23.345,"high":23.393,"low":23.316,"close":23.316,"volume":0.004800000227987766},{"timestamp":1742342460000,"open":23.321,"high":23.321,"low":23.243,"close":23.243,"volume":0.004650000017136335},{"timestamp":1742342520000,"open":23.241,"high":23.321,"low":23.19,"close":23.294,"volume":0.007799999788403511},{"timestamp":1742342580000,"open":23.297,"high":23.314,"low":23.289,"close":23.304,"volume":0.005400000140070915},{"timestamp":1742342640000,"open":23.305,"high":23.305,"low":23.293,"close":23.3,"volume":0.003449999960139394},{"timestamp":1742342700000,"open":23.298,"high":23.326,"low":23.283,"close":23.294,"volume":0.0037499999161809683},{"timestamp":1742342760000,"open":23.284,"high":23.328,"low":23.284,"close":23.324,"volume":0.002850000048056245},{"timestamp":1742342820000,"open":23.314,"high":23.324,"low":23.314,"close":23.319,"volume":0.0019499999471008778},{"timestamp":1742342880000,"open":23.318,"high":23.327,"low":23.279,"close":23.327,"volume":0.0025500000920146704},{"timestamp":1742342940000,"open":23.328,"high":23.374,"low":23.324,"close":23.374,"volume":0.003000000026077032},{"timestamp":1742343000000,"open":23.351,"high":23.578,"low":23.351,"close":23.578,"volume":0.005100000184029341},{"timestamp":1742343060000,"open":23.609,"high":23.679,"low":23.549,"close":23.549,"volume":0.005849999841302633},{"timestamp":1742343120000,"open":23.579,"high":23.634,"low":23.57,"close":23.628,"volume":0.004800000227987766},{"timestamp":1742343180000,"open":23.594,"high":23.594,"low":23.534,"close":23.54,"volume":0.003449999960139394},{"timestamp":1742343240000,"open":23.544,"high":23.547,"low":23.529,"close":23.541,"volume":0.0019499999471008778},{"timestamp":1742343300000,"open":23.526,"high":23.599,"low":23.526,"close":23.561,"volume":0.00494999997317791},{"timestamp":1742343360000,"open":23.554,"high":23.554,"low":23.461,"close":23.461,"volume":0.00419999985024333},{"timestamp":1742343420000,"open":23.456,"high":23.456,"low":23.332,"close":23.334,"volume":0.003599999938160181},{"timestamp":1742343480000,"open":23.314,"high":23.324,"low":23.299,"close":23.307,"volume":0.002099999925121665},{"timestamp":1742343540000,"open":23.309,"high":23.348,"low":23.309,"close":23.342,"volume":0.001500000013038516},{"timestamp":1742343600000,"open":23.341,"high":23.364,"low":23.341,"close":23.344,"volume":0.0027000000700354576},{"timestamp":1742343660000,"open":23.345,"high":23.374,"low":23.334,"close":23.369,"volume":0.0037499999161809683},{"timestamp":1742343720000,"open":23.364,"high":23.394,"low":23.354,"close":23.356,"volume":0.003000000026077032},{"timestamp":1742343780000,"open":23.358,"high":23.444,"low":23.339,"close":23.444,"volume":0.003599999938160181},{"timestamp":1742343840000,"open":23.434,"high":23.504,"low":23.434,"close":23.489,"volume":0.0037499999161809683},{"timestamp":1742343900000,"open":23.504,"high":23.519,"low":23.496,"close":23.496,"volume":0.003000000026077032},{"timestamp":1742343960000,"open":23.495,"high":23.495,"low":23.481,"close":23.481,"volume":0.0008999999845400453},{"timestamp":1742344020000,"open":23.486,"high":23.491,"low":23.448,"close":23.451,"volume":0.002850000048056245},{"timestamp":1742344080000,"open":23.45,"high":23.467,"low":23.449,"close":23.466,"volume":0.0022499999031424522},{"timestamp":1742344140000,"open":23.464,"high":23.491,"low":23.464,"close":23.471,"volume":0.005549999885261059},{"timestamp":1742344200000,"open":23.479,"high":23.509,"low":23.479,"close":23.504,"volume":0.00419999985024333},{"timestamp":1742344260000,"open":23.514,"high":23.575,"low":23.514,"close":23.554,"volume":0.0032999999821186066},{"timestamp":1742344320000,"open":23.544,"high":23.569,"low":23.524,"close":23.524,"volume":0.003000000026077032},{"timestamp":1742344380000,"open":23.523,"high":23.549,"low":23.514,"close":23.524,"volume":0.0044999998062849045},{"timestamp":1742344440000,"open":23.518,"high":23.518,"low":23.488,"close":23.497,"volume":0.0027000000700354576},{"timestamp":1742344500000,"open":23.494,"high":23.494,"low":23.45,"close":23.454,"volume":0.002850000048056245},{"timestamp":1742344560000,"open":23.455,"high":23.456,"low":23.444,"close":23.447,"volume":0.0010499999625608325},{"timestamp":1742344620000,"open":23.456,"high":23.464,"low":23.424,"close":23.424,"volume":0.002850000048056245},{"timestamp":1742344680000,"open":23.426,"high":23.432,"low":23.394,"close":23.394,"volume":0.003000000026077032},{"timestamp":1742344740000,"open":23.392,"high":23.392,"low":23.372,"close":23.376,"volume":0.002400000113993883},{"timestamp":1742344800000,"open":23.382,"high":23.404,"low":23.374,"close":23.376,"volume":0.0019499999471008778},{"timestamp":1742344860000,"open":23.382,"high":23.394,"low":23.382,"close":23.394,"volume":0.0006000000284984708},{"timestamp":1742344920000,"open":23.393,"high":23.396,"low":23.364,"close":23.364,"volume":0.0027000000700354576},{"timestamp":1742344980000,"open":23.365,"high":23.366,"low":23.354,"close":23.354,"volume":0.0013500000350177288},{"timestamp":1742345040000,"open":23.353,"high":23.357,"low":23.353,"close":23.356,"volume":0.0012000000569969416},{"timestamp":1742345100000,"open":23.355,"high":23.36,"low":23.355,"close":23.36,"volume":0.0017999999690800905},{"timestamp":1742345160000,"open":23.374,"high":23.387,"low":23.374,"close":23.384,"volume":0.0017999999690800905},{"timestamp":1742345220000,"open":23.383,"high":23.414,"low":23.38,"close":23.384,"volume":0.003000000026077032},{"timestamp":1742345280000,"open":23.383,"high":23.383,"low":23.344,"close":23.346,"volume":0.0027000000700354576},{"timestamp":1742345340000,"open":23.344,"high":23.344,"low":23.309,"close":23.317,"volume":0.0032999999821186066},{"timestamp":1742345400000,"open":23.325,"high":23.327,"low":23.322,"close":23.324,"volume":0.0019499999471008778},{"timestamp":1742345460000,"open":23.326,"high":23.354,"low":23.326,"close":23.354,"volume":0.002400000113993883},{"timestamp":1742345520000,"open":23.355,"high":23.376,"low":23.334,"close":23.354,"volume":0.002850000048056245},{"timestamp":1742345580000,"open":23.352,"high":23.352,"low":23.324,"close":23.344,"volume":0.0022499999031424522},{"timestamp":1742345640000,"open":23.342,"high":23.342,"low":23.31,"close":23.31,"volume":0.0031500000040978193},{"timestamp":1742345700000,"open":23.309,"high":23.314,"low":23.302,"close":23.304,"volume":0.002400000113993883},{"timestamp":1742345760000,"open":23.305,"high":23.354,"low":23.304,"close":23.349,"volume":0.0032999999821186066},{"timestamp":1742345820000,"open":23.364,"high":23.452,"low":23.364,"close":23.452,"volume":0.0025500000920146704},{"timestamp":1742345880000,"open":23.453,"high":23.474,"low":23.414,"close":23.474,"volume":0.0027000000700354576},{"timestamp":1742345940000,"open":23.484,"high":23.53,"low":23.479,"close":23.525,"volume":0.002099999925121665},{"timestamp":1742346000000,"open":23.539,"high":23.674,"low":23.536,"close":23.654,"volume":0.005249999929219484},{"timestamp":1742346060000,"open":23.644,"high":23.644,"low":23.583,"close":23.634,"volume":0.0019499999471008778},{"timestamp":1742346120000,"open":23.635,"high":23.654,"low":23.617,"close":23.617,"volume":0.002400000113993883},{"timestamp":1742346180000,"open":23.624,"high":23.872,"low":23.624,"close":23.794,"volume":0.006149999797344208},{"timestamp":1742346240000,"open":23.814,"high":23.814,"low":23.638,"close":23.654,"volume":0.0044999998062849045},{"timestamp":1742346300000,"open":23.664,"high":23.689,"low":23.664,"close":23.686,"volume":0.001500000013038516},{"timestamp":1742346360000,"open":23.684,"high":23.689,"low":23.647,"close":23.647,"volume":0.0027000000700354576},{"timestamp":1742346420000,"open":23.646,"high":23.646,"low":23.623,"close":23.634,"volume":0.003000000026077032},{"timestamp":1742346480000,"open":23.628,"high":23.729,"low":23.613,"close":23.724,"volume":0.003599999938160181},{"timestamp":1742346540000,"open":23.723,"high":23.724,"low":23.667,"close":23.667,"volume":0.0016499999910593033},{"timestamp":1742346600000,"open":23.678,"high":23.678,"low":23.632,"close":23.634,"volume":0.0031500000040978193},{"timestamp":1742346660000,"open":23.633,"high":23.664,"low":23.631,"close":23.651,"volume":0.003449999960139394},{"timestamp":1742346720000,"open":23.654,"high":23.664,"low":23.622,"close":23.659,"volume":0.0031500000040978193},{"timestamp":1742346780000,"open":23.645,"high":23.752,"low":23.629,"close":23.749,"volume":0.004650000017136335},{"timestamp":1742346840000,"open":23.755,"high":23.776,"low":23.744,"close":23.774,"volume":0.0017999999690800905},{"timestamp":1742346900000,"open":23.773,"high":23.857,"low":23.746,"close":23.844,"volume":0.0025500000920146704},{"timestamp":1742346960000,"open":23.852,"high":23.852,"low":23.804,"close":23.804,"volume":0.0016499999910593033},{"timestamp":1742347020000,"open":23.802,"high":23.824,"low":23.791,"close":23.791,"volume":0.0032999999821186066},{"timestamp":1742347080000,"open":23.784,"high":23.784,"low":23.734,"close":23.735,"volume":0.003000000026077032},{"timestamp":1742347140000,"open":23.737,"high":23.737,"low":23.679,"close":23.679,"volume":0.0017999999690800905},{"timestamp":1742347200000,"open":23.674,"high":23.675,"low":23.65,"close":23.654,"volume":0.003449999960139394},{"timestamp":1742347260000,"open":23.652,"high":23.674,"low":23.639,"close":23.643,"volume":0.003599999938160181},{"timestamp":1742347320000,"open":23.644,"high":23.678,"low":23.574,"close":23.678,"volume":0.00494999997317791},{"timestamp":1742347380000,"open":23.679,"high":23.767,"low":23.631,"close":23.724,"volume":0.00419999985024333},{"timestamp":1742347440000,"open":23.719,"high":23.721,"low":23.688,"close":23.688,"volume":0.0027000000700354576},{"timestamp":1742347500000,"open":23.671,"high":23.676,"low":23.626,"close":23.631,"volume":0.002850000048056245},{"timestamp":1742347560000,"open":23.687,"high":23.687,"low":23.645,"close":23.654,"volume":0.0027000000700354576},{"timestamp":1742347620000,"open":23.652,"high":23.652,"low":23.592,"close":23.593,"volume":0.003000000026077032},{"timestamp":1742347680000,"open":23.594,"high":23.606,"low":23.584,"close":23.593,"volume":0.0027000000700354576},{"timestamp":1742347740000,"open":23.604,"high":23.644,"low":23.602,"close":23.634,"volume":0.0025500000920146704},{"timestamp":1742347800000,"open":23.638,"high":23.638,"low":23.602,"close":23.603,"volume":0.003599999938160181},{"timestamp":1742347860000,"open":23.611,"high":23.619,"low":23.601,"close":23.615,"volume":0.004800000227987766},{"timestamp":1742347920000,"open":23.622,"high":23.684,"low":23.622,"close":23.684,"volume":0.003000000026077032},{"timestamp":1742347980000,"open":23.689,"high":23.754,"low":23.689,"close":23.752,"volume":0.0019499999471008778},{"timestamp":1742348040000,"open":23.751,"high":23.789,"low":23.739,"close":23.742,"volume":0.003000000026077032},{"timestamp":1742348100000,"open":23.741,"high":23.754,"low":23.712,"close":23.713,"volume":0.0031500000040978193},{"timestamp":1742348160000,"open":23.712,"high":23.712,"low":23.666,"close":23.674,"volume":0.0037499999161809683},{"timestamp":1742348220000,"open":23.666,"high":23.684,"low":23.663,"close":23.673,"volume":0.0022499999031424522},{"timestamp":1742348280000,"open":23.677,"high":23.699,"low":23.664,"close":23.694,"volume":0.0032999999821186066},{"timestamp":1742348340000,"open":23.703,"high":23.704,"low":23.647,"close":23.647,"volume":0.002099999925121665},{"timestamp":1742348400000,"open":23.646,"high":23.648,"low":23.623,"close":23.626,"volume":0.002850000048056245},{"timestamp":1742348460000,"open":23.624,"high":23.634,"low":23.616,"close":23.629,"volume":0.005849999841302633},{"timestamp":1742348520000,"open":23.627,"high":23.629,"low":23.605,"close":23.607,"volume":0.004650000017136335},{"timestamp":1742348580000,"open":23.605,"high":23.611,"low":23.598,"close":23.599,"volume":0.0017999999690800905},{"timestamp":1742348640000,"open":23.605,"high":23.609,"low":23.603,"close":23.603,"volume":0.0010499999625608325},{"timestamp":1742348700000,"open":23.602,"high":23.619,"low":23.602,"close":23.612,"volume":0.003449999960139394},{"timestamp":1742348760000,"open":23.61,"high":23.619,"low":23.602,"close":23.602,"volume":0.004800000227987766},{"timestamp":1742348820000,"open":23.598,"high":23.655,"low":23.598,"close":23.617,"volume":0.003599999938160181},{"timestamp":1742348880000,"open":23.616,"high":23.62,"low":23.596,"close":23.601,"volume":0.004800000227987766},{"timestamp":1742348940000,"open":23.596,"high":23.605,"low":23.595,"close":23.597,"volume":0.004050000105053186},{"timestamp":1742349000000,"open":23.596,"high":23.604,"low":23.595,"close":23.603,"volume":0.00419999985024333},{"timestamp":1742349060000,"open":23.606,"high":23.618,"low":23.6,"close":23.611,"volume":0.006149999797344208},{"timestamp":1742349120000,"open":23.608,"high":23.615,"low":23.597,"close":23.603,"volume":0.0037499999161809683},{"timestamp":1742349180000,"open":23.602,"high":23.609,"low":23.595,"close":23.609,"volume":0.0032999999821186066},{"timestamp":1742349240000,"open":23.604,"high":23.608,"low":23.579,"close":23.579,"volume":0.002850000048056245},{"timestamp":1742349300000,"open":23.559,"high":23.559,"low":23.459,"close":23.459,"volume":0.0038999998942017555},{"timestamp":1742349360000,"open":23.464,"high":23.494,"low":23.464,"close":23.474,"volume":0.005249999929219484},{"timestamp":1742349420000,"open":23.468,"high":23.469,"low":23.464,"close":23.464,"volume":0.001500000013038516},{"timestamp":1742349480000,"open":23.461,"high":23.465,"low":23.46,"close":23.464,"volume":0.0008999999845400453},{"timestamp":1742349540000,"open":23.462,"high":23.468,"low":23.453,"close":23.459,"volume":0.0037499999161809683},{"timestamp":1742349600000,"open":23.467,"high":23.484,"low":23.46,"close":23.463,"volume":0.0044999998062849045},{"timestamp":1742349660000,"open":23.462,"high":23.462,"low":23.441,"close":23.451,"volume":0.002850000048056245},{"timestamp":1742349720000,"open":23.45,"high":23.45,"low":23.394,"close":23.409,"volume":0.006300000008195639},{"timestamp":1742349780000,"open":23.401,"high":23.404,"low":23.364,"close":23.369,"volume":0.003000000026077032},{"timestamp":1742349840000,"open":23.364,"high":23.394,"low":23.359,"close":23.379,"volume":0.00419999985024333},{"timestamp":1742349900000,"open":23.365,"high":23.384,"low":23.362,"close":23.367,"volume":0.0044999998062849045},{"timestamp":1742349960000,"open":23.363,"high":23.377,"low":23.359,"close":23.37,"volume":0.005100000184029341},{"timestamp":1742350020000,"open":23.369,"high":23.375,"low":23.358,"close":23.364,"volume":0.003599999938160181},{"timestamp":1742350080000,"open":23.369,"high":23.379,"low":23.356,"close":23.376,"volume":0.004800000227987766},{"timestamp":1742350140000,"open":23.379,"high":23.379,"low":23.354,"close":23.355,"volume":0.0037499999161809683},{"timestamp":1742350200000,"open":23.354,"high":23.374,"low":23.354,"close":23.369,"volume":0.0025500000920146704},{"timestamp":1742350260000,"open":23.366,"high":23.389,"low":23.366,"close":23.385,"volume":0.003449999960139394},{"timestamp":1742350320000,"open":23.378,"high":23.379,"low":23.362,"close":23.375,"volume":0.00419999985024333},{"timestamp":1742350380000,"open":23.373,"high":23.376,"low":23.358,"close":23.36,"volume":0.004650000017136335},{"timestamp":1742350440000,"open":23.363,"high":23.367,"low":23.356,"close":23.357,"volume":0.0038999998942017555},{"timestamp":1742350500000,"open":23.356,"high":23.384,"low":23.353,"close":23.377,"volume":0.004650000017136335},{"timestamp":1742350560000,"open":23.376,"high":23.389,"low":23.371,"close":23.384,"volume":0.00419999985024333},{"timestamp":1742350620000,"open":23.381,"high":23.404,"low":23.381,"close":23.382,"volume":0.0032999999821186066},{"timestamp":1742350680000,"open":23.375,"high":23.378,"low":23.353,"close":23.353,"volume":0.0038999998942017555},{"timestamp":1742350740000,"open":23.362,"high":23.374,"low":23.357,"close":23.363,"volume":0.00494999997317791},{"timestamp":1742350800000,"open":23.369,"high":23.379,"low":23.367,"close":23.375,"volume":0.004050000105053186},{"timestamp":1742350860000,"open":23.379,"high":23.379,"low":23.366,"close":23.378,"volume":0.00419999985024333},{"timestamp":1742350920000,"open":23.383,"high":23.404,"low":23.363,"close":23.363,"volume":0.004800000227987766},{"timestamp":1742350980000,"open":23.358,"high":23.366,"low":23.355,"close":23.359,"volume":0.002099999925121665},{"timestamp":1742351040000,"open":23.358,"high":23.361,"low":23.344,"close":23.35,"volume":0.0031500000040978193},{"timestamp":1742351100000,"open":23.349,"high":23.367,"low":23.345,"close":23.346,"volume":0.00419999985024333},{"timestamp":1742351160000,"open":23.347,"high":23.355,"low":23.34,"close":23.34,"volume":0.005549999885261059},{"timestamp":1742351220000,"open":23.339,"high":23.374,"low":23.287,"close":23.364,"volume":0.00419999985024333},{"timestamp":1742351280000,"open":23.363,"high":23.372,"low":23.343,"close":23.369,"volume":0.0037499999161809683},{"timestamp":1742351340000,"open":23.371,"high":23.376,"low":23.365,"close":23.371,"volume":0.0019499999471008778},{"timestamp":1742351400000,"open":23.366,"high":23.366,"low":23.334,"close":23.334,"volume":0.002850000048056245},{"timestamp":1742351460000,"open":23.337,"high":23.35,"low":23.334,"close":23.35,"volume":0.004650000017136335},{"timestamp":1742351520000,"open":23.348,"high":23.451,"low":23.348,"close":23.45,"volume":0.003599999938160181},{"timestamp":1742351580000,"open":23.451,"high":23.452,"low":23.449,"close":23.449,"volume":0.001500000013038516},{"timestamp":1742351640000,"open":23.454,"high":23.49,"low":23.451,"close":23.49,"volume":0.002400000113993883},{"timestamp":1742351700000,"open":23.48,"high":23.481,"low":23.471,"close":23.472,"volume":0.0012000000569969416},{"timestamp":1742351760000,"open":23.473,"high":23.473,"low":23.447,"close":23.456,"volume":0.0032999999821186066},{"timestamp":1742351820000,"open":23.457,"high":23.475,"low":23.454,"close":23.457,"volume":0.0037499999161809683},{"timestamp":1742351880000,"open":23.456,"high":23.456,"low":23.435,"close":23.437,"volume":0.002400000113993883},{"timestamp":1742351940000,"open":23.439,"high":23.442,"low":23.399,"close":23.399,"volume":0.002400000113993883},{"timestamp":1742352000000,"open":23.397,"high":23.402,"low":23.38,"close":23.399,"volume":0.0031500000040978193},{"timestamp":1742352060000,"open":23.397,"high":23.411,"low":23.381,"close":23.381,"volume":0.003000000026077032},{"timestamp":1742352120000,"open":23.4,"high":23.4,"low":23.389,"close":23.389,"volume":0.000750000006519258},{"timestamp":1742352180000,"open":23.386,"high":23.39,"low":23.38,"close":23.386,"volume":0.002099999925121665},{"timestamp":1742352240000,"open":23.389,"high":23.389,"low":23.353,"close":23.353,"volume":0.0016499999910593033},{"timestamp":1742352300000,"open":23.355,"high":23.355,"low":23.345,"close":23.347,"volume":0.0016499999910593033},{"timestamp":1742352360000,"open":23.346,"high":23.346,"low":23.327,"close":23.33,"volume":0.0037499999161809683},{"timestamp":1742352420000,"open":23.335,"high":23.341,"low":23.334,"close":23.338,"volume":0.004350000061094761},{"timestamp":1742352480000,"open":23.341,"high":23.347,"low":23.332,"close":23.334,"volume":0.003449999960139394},{"timestamp":1742352540000,"open":23.341,"high":23.359,"low":23.336,"close":23.359,"volume":0.004350000061094761},{"timestamp":1742352600000,"open":23.358,"high":23.377,"low":23.355,"close":23.377,"volume":0.0032999999821186066},{"timestamp":1742352660000,"open":23.367,"high":23.367,"low":23.346,"close":23.351,"volume":0.0022499999031424522},{"timestamp":1742352720000,"open":23.35,"high":23.351,"low":23.344,"close":23.35,"volume":0.0017999999690800905},{"timestamp":1742352780000,"open":23.352,"high":23.367,"low":23.352,"close":23.359,"volume":0.0027000000700354576},{"timestamp":1742352840000,"open":23.353,"high":23.361,"low":23.339,"close":23.34,"volume":0.0031500000040978193},{"timestamp":1742352900000,"open":23.346,"high":23.377,"low":23.341,"close":23.377,"volume":0.0037499999161809683},{"timestamp":1742352960000,"open":23.381,"high":23.381,"low":23.365,"close":23.367,"volume":0.0022499999031424522},{"timestamp":1742353020000,"open":23.366,"high":23.366,"low":23.346,"close":23.347,"volume":0.002099999925121665},{"timestamp":1742353080000,"open":23.346,"high":23.347,"low":23.338,"close":23.341,"volume":0.002850000048056245},{"timestamp":1742353140000,"open":23.34,"high":23.359,"low":23.34,"close":23.345,"volume":0.003000000026077032},{"timestamp":1742353200000,"open":23.344,"high":23.359,"low":23.344,"close":23.357,"volume":0.0013500000350177288},{"timestamp":1742353260000,"open":23.349,"high":23.41,"low":23.349,"close":23.391,"volume":0.0017999999690800905},{"timestamp":1742353320000,"open":23.394,"high":23.406,"low":23.367,"close":23.375,"volume":0.0044999998062849045},{"timestamp":1742353380000,"open":23.37,"high":23.429,"low":23.366,"close":23.429,"volume":0.0019499999471008778},{"timestamp":1742353440000,"open":23.428,"high":23.428,"low":23.375,"close":23.377,"volume":0.005249999929219484},{"timestamp":1742353500000,"open":23.376,"high":23.384,"low":23.355,"close":23.364,"volume":0.00419999985024333},{"timestamp":1742353560000,"open":23.374,"high":23.38,"low":23.349,"close":23.351,"volume":0.0038999998942017555},{"timestamp":1742353620000,"open":23.352,"high":23.352,"low":23.34,"close":23.34,"volume":0.002850000048056245},{"timestamp":1742353680000,"open":23.339,"high":23.343,"low":23.335,"close":23.34,"volume":0.0017999999690800905},{"timestamp":1742353740000,"open":23.339,"high":23.345,"low":23.334,"close":23.336,"volume":0.002400000113993883},{"timestamp":1742353800000,"open":23.334,"high":23.336,"low":23.324,"close":23.324,"volume":0.0027000000700354576},{"timestamp":1742353860000,"open":23.325,"high":23.336,"low":23.324,"close":23.331,"volume":0.0016499999910593033},{"timestamp":1742353920000,"open":23.33,"high":23.338,"low":23.329,"close":23.336,"volume":0.003449999960139394},{"timestamp":1742353980000,"open":23.335,"high":23.347,"low":23.335,"close":23.344,"volume":0.001500000013038516},{"timestamp":1742354040000,"open":23.355,"high":23.377,"low":23.354,"close":23.377,"volume":0.0008999999845400453},{"timestamp":1742354100000,"open":23.379,"high":23.388,"low":23.377,"close":23.377,"volume":0.001500000013038516},{"timestamp":1742354160000,"open":23.378,"high":23.379,"low":23.354,"close":23.379,"volume":0.002850000048056245},{"timestamp":1742354220000,"open":23.378,"high":23.387,"low":23.369,"close":23.369,"volume":0.0025500000920146704},{"timestamp":1742354280000,"open":23.365,"high":23.369,"low":23.364,"close":23.365,"volume":0.001500000013038516},{"timestamp":1742354340000,"open":23.379,"high":23.379,"low":23.367,"close":23.368,"volume":0.002400000113993883},{"timestamp":1742354400000,"open":23.365,"high":23.379,"low":23.361,"close":23.376,"volume":0.002400000113993883},{"timestamp":1742354460000,"open":23.378,"high":23.378,"low":23.365,"close":23.365,"volume":0.002099999925121665},{"timestamp":1742354520000,"open":23.376,"high":23.379,"low":23.364,"close":23.367,"volume":0.0031500000040978193},{"timestamp":1742354580000,"open":23.366,"high":23.367,"low":23.359,"close":23.359,"volume":0.0016499999910593033},{"timestamp":1742354640000,"open":23.358,"high":23.358,"low":23.339,"close":23.34,"volume":0.0027000000700354576},{"timestamp":1742354700000,"open":23.349,"high":23.357,"low":23.339,"close":23.339,"volume":0.0027000000700354576},{"timestamp":1742354760000,"open":23.337,"high":23.361,"low":23.333,"close":23.36,"volume":0.003000000026077032},{"timestamp":1742354820000,"open":23.361,"high":23.361,"low":23.327,"close":23.332,"volume":0.004800000227987766},{"timestamp":1742354880000,"open":23.331,"high":23.331,"low":23.33,"close":23.33,"volume":0.0003000000142492354},{"timestamp":1742354940000,"open":23.328,"high":23.335,"low":23.326,"close":23.335,"volume":0.0010499999625608325},{"timestamp":1742355000000,"open":23.344,"high":23.349,"low":23.321,"close":23.329,"volume":0.004800000227987766},{"timestamp":1742355060000,"open":23.33,"high":23.339,"low":23.326,"close":23.329,"volume":0.0022499999031424522},{"timestamp":1742355120000,"open":23.32,"high":23.32,"low":23.307,"close":23.316,"volume":0.0031500000040978193},{"timestamp":1742355180000,"open":23.315,"high":23.336,"low":23.315,"close":23.335,"volume":0.002850000048056245},{"timestamp":1742355240000,"open":23.336,"high":23.351,"low":23.334,"close":23.35,"volume":0.0016499999910593033},{"timestamp":1742355300000,"open":23.354,"high":23.383,"low":23.354,"close":23.383,"volume":0.0012000000569969416},{"timestamp":1742355360000,"open":23.382,"high":23.382,"low":23.36,"close":23.364,"volume":0.0032999999821186066},{"timestamp":1742355420000,"open":23.363,"high":23.378,"low":23.363,"close":23.373,"volume":0.0027000000700354576},{"timestamp":1742355480000,"open":23.371,"high":23.429,"low":23.37,"close":23.421,"volume":0.003000000026077032},{"timestamp":1742355540000,"open":23.423,"high":23.423,"low":23.372,"close":23.376,"volume":0.004350000061094761},{"timestamp":1742355600000,"open":23.373,"high":23.384,"low":23.365,"close":23.365,"volume":0.0027000000700354576},{"timestamp":1742355660000,"open":23.379,"high":23.396,"low":23.368,"close":23.376,"volume":0.003000000026077032},{"timestamp":1742355720000,"open":23.375,"high":23.399,"low":23.37,"close":23.397,"volume":0.003000000026077032},{"timestamp":1742355780000,"open":23.398,"high":23.417,"low":23.396,"close":23.416,"volume":0.002099999925121665},{"timestamp":1742355840000,"open":23.426,"high":23.429,"low":23.414,"close":23.414,"volume":0.0012000000569969416},{"timestamp":1742355900000,"open":23.417,"high":23.448,"low":23.415,"close":23.434,"volume":0.003000000026077032},{"timestamp":1742355960000,"open":23.439,"high":23.462,"low":23.435,"close":23.453,"volume":0.003000000026077032},{"timestamp":1742356020000,"open":23.452,"high":23.462,"low":23.451,"close":23.451,"volume":0.0027000000700354576},{"timestamp":1742356080000,"open":23.45,"high":23.477,"low":23.44,"close":23.471,"volume":0.0031500000040978193},{"timestamp":1742356140000,"open":23.472,"high":23.473,"low":23.458,"close":23.473,"volume":0.0044999998062849045},{"timestamp":1742356200000,"open":23.474,"high":23.514,"low":23.471,"close":23.51,"volume":0.002850000048056245},{"timestamp":1742356260000,"open":23.509,"high":23.509,"low":23.498,"close":23.498,"volume":0.0027000000700354576},{"timestamp":1742356320000,"open":23.503,"high":23.503,"low":23.499,"close":23.501,"volume":0.002099999925121665},{"timestamp":1742356380000,"open":23.498,"high":23.498,"low":23.496,"close":23.496,"volume":0.00044999999227002263},{"timestamp":1742356440000,"open":23.497,"high":23.498,"low":23.496,"close":23.496,"volume":0.000750000006519258},{"timestamp":1742356500000,"open":23.509,"high":23.509,"low":23.501,"close":23.502,"volume":0.001500000013038516},{"timestamp":1742356560000,"open":23.507,"high":23.519,"low":23.489,"close":23.491,"volume":0.003000000026077032},{"timestamp":1742356620000,"open":23.493,"high":23.503,"low":23.487,"close":23.492,"volume":0.0038999998942017555},{"timestamp":1742356680000,"open":23.491,"high":23.494,"low":23.491,"close":23.494,"volume":0.0019499999471008778},{"timestamp":1742356740000,"open":23.497,"high":23.497,"low":23.494,"close":23.494,"volume":0.00044999999227002263},{"timestamp":1742356800000,"open":23.495,"high":23.559,"low":23.495,"close":23.553,"volume":0.0027000000700354576},{"timestamp":1742356860000,"open":23.544,"high":23.545,"low":23.521,"close":23.523,"volume":0.0025500000920146704},{"timestamp":1742356920000,"open":23.525,"high":23.525,"low":23.502,"close":23.502,"volume":0.0019499999471008778},{"timestamp":1742356980000,"open":23.501,"high":23.504,"low":23.5,"close":23.503,"volume":0.0016499999910593033},{"timestamp":1742357040000,"open":23.499,"high":23.499,"low":23.481,"close":23.481,"volume":0.000750000006519258},{"timestamp":1742357100000,"open":23.485,"high":23.485,"low":23.473,"close":23.475,"volume":0.001500000013038516},{"timestamp":1742357160000,"open":23.474,"high":23.479,"low":23.472,"close":23.475,"volume":0.001500000013038516},{"timestamp":1742357220000,"open":23.474,"high":23.475,"low":23.469,"close":23.471,"volume":0.002400000113993883},{"timestamp":1742357280000,"open":23.472,"high":23.486,"low":23.47,"close":23.479,"volume":0.0022499999031424522},{"timestamp":1742357340000,"open":23.478,"high":23.478,"low":23.443,"close":23.446,"volume":0.003599999938160181},{"timestamp":1742357400000,"open":23.445,"high":23.447,"low":23.415,"close":23.415,"volume":0.004650000017136335},{"timestamp":1742357460000,"open":23.406,"high":23.437,"low":23.393,"close":23.402,"volume":0.004650000017136335},{"timestamp":1742357520000,"open":23.403,"high":23.412,"low":23.403,"close":23.405,"volume":0.0016499999910593033},{"timestamp":1742357580000,"open":23.404,"high":23.417,"low":23.404,"close":23.414,"volume":0.0019499999471008778},{"timestamp":1742357640000,"open":23.411,"high":23.411,"low":23.405,"close":23.406,"volume":0.0006000000284984708},{"timestamp":1742357700000,"open":23.405,"high":23.405,"low":23.381,"close":23.384,"volume":0.003449999960139394},{"timestamp":1742357760000,"open":23.383,"high":23.383,"low":23.371,"close":23.374,"volume":0.002400000113993883},{"timestamp":1742357820000,"open":23.373,"high":23.394,"low":23.37,"close":23.391,"volume":0.001500000013038516},{"timestamp":1742357880000,"open":23.385,"high":23.398,"low":23.373,"close":23.375,"volume":0.003000000026077032},{"timestamp":1742357940000,"open":23.374,"high":23.377,"low":23.346,"close":23.352,"volume":0.002400000113993883},{"timestamp":1742358000000,"open":23.367,"high":23.367,"low":23.348,"close":23.367,"volume":0.0038999998942017555},{"timestamp":1742358060000,"open":23.366,"high":23.378,"low":23.366,"close":23.371,"volume":0.0017999999690800905},{"timestamp":1742358120000,"open":23.37,"high":23.37,"low":23.366,"close":23.366,"volume":0.0003000000142492354},{"timestamp":1742358180000,"open":23.371,"high":23.376,"low":23.361,"close":23.361,"volume":0.001500000013038516},{"timestamp":1742358240000,"open":23.368,"high":23.388,"low":23.353,"close":23.353,"volume":0.0037499999161809683},{"timestamp":1742358300000,"open":23.351,"high":23.351,"low":23.351,"close":23.351,"volume":0.0001500000071246177},{"timestamp":1742358360000,"open":23.347,"high":23.347,"low":23.33,"close":23.33,"volume":0.0017999999690800905},{"timestamp":1742358420000,"open":23.321,"high":23.324,"low":23.293,"close":23.293,"volume":0.003449999960139394},{"timestamp":1742358480000,"open":23.292,"high":23.293,"low":23.291,"close":23.291,"volume":0.000750000006519258},{"timestamp":1742358540000,"open":23.285,"high":23.285,"low":23.261,"close":23.261,"volume":0.0019499999471008778},{"timestamp":1742358600000,"open":23.259,"high":23.262,"low":23.259,"close":23.261,"volume":0.0006000000284984708},{"timestamp":1742358660000,"open":23.256,"high":23.261,"low":23.256,"close":23.261,"volume":0.0037499999161809683},{"timestamp":1742358720000,"open":23.26,"high":23.306,"low":23.26,"close":23.263,"volume":0.00419999985024333},{"timestamp":1742358780000,"open":23.268,"high":23.293,"low":23.261,"close":23.293,"volume":0.0016499999910593033},{"timestamp":1742358840000,"open":23.292,"high":23.312,"low":23.292,"close":23.3,"volume":0.0027000000700354576},{"timestamp":1742358900000,"open":23.303,"high":23.334,"low":23.301,"close":23.332,"volume":0.00419999985024333},{"timestamp":1742358960000,"open":23.328,"high":23.348,"low":23.327,"close":23.342,"volume":0.003599999938160181},{"timestamp":1742359020000,"open":23.343,"high":23.347,"low":23.332,"close":23.347,"volume":0.0032999999821186066},{"timestamp":1742359080000,"open":23.352,"high":23.37,"low":23.351,"close":23.37,"volume":0.002400000113993883},{"timestamp":1742359140000,"open":23.372,"high":23.374,"low":23.366,"close":23.372,"volume":0.002099999925121665},{"timestamp":1742359200000,"open":23.371,"high":23.396,"low":23.371,"close":23.392,"volume":0.0032999999821186066},{"timestamp":1742359260000,"open":23.391,"high":23.402,"low":23.388,"close":23.392,"volume":0.0025500000920146704},{"timestamp":1742359320000,"open":23.393,"high":23.393,"low":23.39,"close":23.392,"volume":0.0013500000350177288},{"timestamp":1742359380000,"open":23.391,"high":23.404,"low":23.39,"close":23.402,"volume":0.0012000000569969416},{"timestamp":1742359440000,"open":23.401,"high":23.414,"low":23.4,"close":23.412,"volume":0.0017999999690800905},{"timestamp":1742359500000,"open":23.413,"high":23.417,"low":23.402,"close":23.403,"volume":0.0032999999821186066},{"timestamp":1742359560000,"open":23.402,"high":23.402,"low":23.391,"close":23.392,"volume":0.0025500000920146704},{"timestamp":1742359620000,"open":23.393,"high":23.412,"low":23.391,"close":23.406,"volume":0.003000000026077032},{"timestamp":1742359680000,"open":23.405,"high":23.405,"low":23.374,"close":23.383,"volume":0.004050000105053186},{"timestamp":1742359740000,"open":23.382,"high":23.394,"low":23.363,"close":23.363,"volume":0.0025500000920146704},{"timestamp":1742359800000,"open":23.36,"high":23.369,"low":23.352,"close":23.361,"volume":0.0032999999821186066},{"timestamp":1742359860000,"open":23.362,"high":23.362,"low":23.34,"close":23.345,"volume":0.0022499999031424522},{"timestamp":1742359920000,"open":23.35,"high":23.356,"low":23.341,"close":23.341,"volume":0.003449999960139394},{"timestamp":1742359980000,"open":23.34,"high":23.34,"low":23.331,"close":23.331,"volume":0.0010499999625608325},{"timestamp":1742360040000,"open":23.336,"high":23.354,"low":23.336,"close":23.352,"volume":0.0027000000700354576},{"timestamp":1742360100000,"open":23.353,"high":23.353,"low":23.341,"close":23.343,"volume":0.002400000113993883},{"timestamp":1742360160000,"open":23.348,"high":23.353,"low":23.341,"close":23.343,"volume":0.0025500000920146704},{"timestamp":1742360220000,"open":23.342,"high":23.344,"low":23.325,"close":23.334,"volume":0.004800000227987766},{"timestamp":1742360280000,"open":23.333,"high":23.343,"low":23.333,"close":23.333,"volume":0.003449999960139394},{"timestamp":1742360340000,"open":23.337,"high":23.343,"low":23.332,"close":23.343,"volume":0.002400000113993883},{"timestamp":1742360400000,"open":23.341,"high":23.357,"low":23.341,"close":23.347,"volume":0.002850000048056245},{"timestamp":1742360460000,"open":23.345,"high":23.345,"low":23.332,"close":23.335,"volume":0.0032999999821186066},{"timestamp":1742360520000,"open":23.337,"high":23.357,"low":23.337,"close":23.356,"volume":0.004050000105053186},{"timestamp":1742360580000,"open":23.358,"high":23.358,"low":23.342,"close":23.343,"volume":0.002099999925121665},{"timestamp":1742360640000,"open":23.334,"high":23.356,"low":23.332,"close":23.354,"volume":0.0027000000700354576},{"timestamp":1742360700000,"open":23.352,"high":23.352,"low":23.345,"close":23.346,"volume":0.0016499999910593033},{"timestamp":1742360760000,"open":23.338,"high":23.338,"low":23.331,"close":23.333,"volume":0.0017999999690800905},{"timestamp":1742360820000,"open":23.331,"high":23.352,"low":23.331,"close":23.352,"volume":0.002099999925121665},{"timestamp":1742360880000,"open":23.346,"high":23.346,"low":23.321,"close":23.331,"volume":0.0031500000040978193},{"timestamp":1742360940000,"open":23.332,"high":23.344,"low":23.332,"close":23.344,"volume":0.0019499999471008778},{"timestamp":1742361000000,"open":23.345,"high":23.349,"low":23.342,"close":23.342,"volume":0.0022499999031424522},{"timestamp":1742361060000,"open":23.35,"high":23.368,"low":23.35,"close":23.368,"volume":0.0019499999471008778},{"timestamp":1742361120000,"open":23.363,"high":23.378,"low":23.345,"close":23.351,"volume":0.0037499999161809683},{"timestamp":1742361180000,"open":23.352,"high":23.362,"low":23.35,"close":23.353,"volume":0.002400000113993883},{"timestamp":1742361240000,"open":23.359,"high":23.359,"low":23.333,"close":23.339,"volume":0.0022499999031424522},{"timestamp":1742361300000,"open":23.336,"high":23.344,"low":23.335,"close":23.342,"volume":0.0027000000700354576},{"timestamp":1742361360000,"open":23.343,"high":23.355,"low":23.343,"close":23.351,"volume":0.002400000113993883},{"timestamp":1742361420000,"open":23.353,"high":23.361,"low":23.336,"close":23.336,"volume":0.004350000061094761},{"timestamp":1742361480000,"open":23.335,"high":23.343,"low":23.331,"close":23.332,"volume":0.0022499999031424522},{"timestamp":1742361540000,"open":23.336,"high":23.348,"low":23.333,"close":23.346,"volume":0.0016499999910593033},{"timestamp":1742361600000,"open":23.345,"high":23.368,"low":23.345,"close":23.363,"volume":0.002850000048056245},{"timestamp":1742361660000,"open":23.364,"high":23.364,"low":23.343,"close":23.347,"volume":0.002400000113993883},{"timestamp":1742361720000,"open":23.352,"high":23.353,"low":23.343,"close":23.352,"volume":0.004350000061094761},{"timestamp":1742361780000,"open":23.356,"high":23.368,"low":23.354,"close":23.365,"volume":0.0025500000920146704},{"timestamp":1742361840000,"open":23.367,"high":23.372,"low":23.354,"close":23.358,"volume":0.003449999960139394},{"timestamp":1742361900000,"open":23.36,"high":23.382,"low":23.341,"close":23.382,"volume":0.0044999998062849045},{"timestamp":1742361960000,"open":23.381,"high":23.393,"low":23.381,"close":23.391,"volume":0.004050000105053186},{"timestamp":1742362020000,"open":23.393,"high":23.404,"low":23.384,"close":23.402,"volume":0.0044999998062849045},{"timestamp":1742362080000,"open":23.4,"high":23.412,"low":23.4,"close":23.411,"volume":0.0013500000350177288},{"timestamp":1742362140000,"open":23.412,"high":23.412,"low":23.403,"close":23.403,"volume":0.0006000000284984708},{"timestamp":1742362200000,"open":23.401,"high":23.401,"low":23.382,"close":23.382,"volume":0.002400000113993883},{"timestamp":1742362260000,"open":23.381,"high":23.387,"low":23.374,"close":23.374,"volume":0.0022499999031424522},{"timestamp":1742362320000,"open":23.373,"high":23.373,"low":23.344,"close":23.344,"volume":0.004350000061094761},{"timestamp":1742362380000,"open":23.343,"high":23.345,"low":23.32,"close":23.32,"volume":0.002099999925121665},{"timestamp":1742362440000,"open":23.319,"high":23.319,"low":23.285,"close":23.305,"volume":0.0031500000040978193},{"timestamp":1742362500000,"open":23.315,"high":23.335,"low":23.311,"close":23.333,"volume":0.002099999925121665},{"timestamp":1742362560000,"open":23.332,"high":23.332,"low":23.331,"close":23.331,"volume":0.0003000000142492354},{"timestamp":1742362620000,"open":23.324,"high":23.324,"low":23.301,"close":23.303,"volume":0.002400000113993883},{"timestamp":1742362680000,"open":23.301,"high":23.329,"low":23.299,"close":23.324,"volume":0.0022499999031424522},{"timestamp":1742362740000,"open":23.323,"high":23.359,"low":23.323,"close":23.359,"volume":0.002099999925121665},{"timestamp":1742362800000,"open":23.357,"high":23.359,"low":23.352,"close":23.356,"volume":0.0038999998942017555},{"timestamp":1742362860000,"open":23.357,"high":23.359,"low":23.357,"close":23.357,"volume":0.0006000000284984708},{"timestamp":1742362920000,"open":23.359,"high":23.369,"low":23.359,"close":23.363,"volume":0.0016499999910593033},{"timestamp":1742362980000,"open":23.361,"high":23.366,"low":23.361,"close":23.362,"volume":0.001500000013038516},{"timestamp":1742363040000,"open":23.361,"high":23.362,"low":23.353,"close":23.357,"volume":0.0013500000350177288},{"timestamp":1742363100000,"open":23.36,"high":23.365,"low":23.322,"close":23.33,"volume":0.004650000017136335},{"timestamp":1742363160000,"open":23.338,"high":23.342,"low":23.33,"close":23.336,"volume":0.0031500000040978193},{"timestamp":1742363220000,"open":23.333,"high":23.341,"low":23.319,"close":23.327,"volume":0.0037499999161809683},{"timestamp":1742363280000,"open":23.332,"high":23.345,"low":23.331,"close":23.338,"volume":0.003000000026077032},{"timestamp":1742363340000,"open":23.337,"high":23.345,"low":23.329,"close":23.33,"volume":0.0027000000700354576},{"timestamp":1742363400000,"open":23.333,"high":23.373,"low":23.333,"close":23.371,"volume":0.00419999985024333},{"timestamp":1742363460000,"open":23.374,"high":23.385,"low":23.371,"close":23.375,"volume":0.0027000000700354576},{"timestamp":1742363520000,"open":23.374,"high":23.374,"low":23.35,"close":23.35,"volume":0.0038999998942017555},{"timestamp":1742363580000,"open":23.351,"high":23.351,"low":23.343,"close":23.346,"volume":0.0017999999690800905},{"timestamp":1742363640000,"open":23.349,"high":23.356,"low":23.343,"close":23.356,"volume":0.001500000013038516},{"timestamp":1742363700000,"open":23.355,"high":23.355,"low":23.341,"close":23.346,"volume":0.004650000017136335},{"timestamp":1742363760000,"open":23.348,"high":23.348,"low":23.345,"close":23.347,"volume":0.0016499999910593033},{"timestamp":1742363820000,"open":23.346,"high":23.35,"low":23.345,"close":23.349,"volume":0.0012000000569969416},{"timestamp":1742363880000,"open":23.348,"high":23.351,"low":23.345,"close":23.35,"volume":0.003000000026077032},{"timestamp":1742364000000,"open":23.341,"high":23.341,"low":23.335,"close":23.335,"volume":0.0010499999625608325},{"timestamp":1742364060000,"open":23.276,"high":23.303,"low":23.276,"close":23.287,"volume":0.0032999999821186066},{"timestamp":1742364120000,"open":23.279,"high":23.282,"low":23.271,"close":23.276,"volume":0.003449999960139394},{"timestamp":1742364180000,"open":23.269,"high":23.278,"low":23.269,"close":23.276,"volume":0.0010499999625608325},{"timestamp":1742364240000,"open":23.278,"high":23.278,"low":23.275,"close":23.275,"volume":0.000750000006519258},{"timestamp":1742364300000,"open":23.278,"high":23.28,"low":23.275,"close":23.277,"volume":0.0013500000350177288},{"timestamp":1742364360000,"open":23.275,"high":23.277,"low":23.27,"close":23.276,"volume":0.0010499999625608325},{"timestamp":1742364420000,"open":23.277,"high":23.282,"low":23.277,"close":23.281,"volume":0.00044999999227002263},{"timestamp":1742364480000,"open":23.28,"high":23.28,"low":23.271,"close":23.278,"volume":0.0010499999625608325},{"timestamp":1742364540000,"open":23.277,"high":23.278,"low":23.276,"close":23.278,"volume":0.0006000000284984708},{"timestamp":1742364600000,"open":23.28,"high":23.281,"low":23.28,"close":23.281,"volume":0.0003000000142492354},{"timestamp":1742364660000,"open":23.29,"high":23.29,"low":23.29,"close":23.29,"volume":0.0001500000071246177},{"timestamp":1742364720000,"open":23.291,"high":23.316,"low":23.29,"close":23.316,"volume":0.003449999960139394},{"timestamp":1742364780000,"open":23.315,"high":23.321,"low":23.307,"close":23.307,"volume":0.0019499999471008778},{"timestamp":1742364840000,"open":23.31,"high":23.31,"low":23.306,"close":23.309,"volume":0.0017999999690800905},{"timestamp":1742364900000,"open":23.308,"high":23.308,"low":23.287,"close":23.287,"volume":0.0025500000920146704},{"timestamp":1742364960000,"open":23.286,"high":23.292,"low":23.286,"close":23.291,"volume":0.0016499999910593033},{"timestamp":1742365020000,"open":23.29,"high":23.302,"low":23.289,"close":23.291,"volume":0.0025500000920146704},{"timestamp":1742365080000,"open":23.29,"high":23.304,"low":23.29,"close":23.295,"volume":0.003000000026077032},{"timestamp":1742365140000,"open":23.296,"high":23.306,"low":23.295,"close":23.306,"volume":0.002400000113993883},{"timestamp":1742365200000,"open":23.305,"high":23.305,"low":23.281,"close":23.281,"volume":0.0025500000920146704},{"timestamp":1742365260000,"open":23.286,"high":23.286,"low":23.286,"close":23.286,"volume":0.0001500000071246177},{"timestamp":1742365320000,"open":23.288,"high":23.303,"low":23.287,"close":23.287,"volume":0.0044999998062849045},{"timestamp":1742365380000,"open":23.288,"high":23.288,"low":23.277,"close":23.277,"volume":0.0017999999690800905},{"timestamp":1742365440000,"open":23.276,"high":23.276,"low":23.235,"close":23.241,"volume":0.002850000048056245},{"timestamp":1742365500000,"open":23.244,"high":23.268,"low":23.242,"close":23.266,"volume":0.0019499999471008778},{"timestamp":1742365560000,"open":23.26,"high":23.268,"low":23.239,"close":23.267,"volume":0.003000000026077032},{"timestamp":1742365620000,"open":23.268,"high":23.288,"low":23.268,"close":23.279,"volume":0.0031500000040978193},{"timestamp":1742365680000,"open":23.278,"high":23.288,"low":23.277,"close":23.286,"volume":0.0027000000700354576},{"timestamp":1742365740000,"open":23.287,"high":23.301,"low":23.278,"close":23.285,"volume":0.003599999938160181},{"timestamp":1742365800000,"open":23.288,"high":23.304,"low":23.286,"close":23.298,"volume":0.003599999938160181},{"timestamp":1742365860000,"open":23.3,"high":23.319,"low":23.296,"close":23.319,"volume":0.003000000026077032},{"timestamp":1742365920000,"open":23.323,"high":23.325,"low":23.303,"close":23.303,"volume":0.0031500000040978193},{"timestamp":1742365980000,"open":23.302,"high":23.359,"low":23.302,"close":23.359,"volume":0.0017999999690800905},{"timestamp":1742366040000,"open":23.354,"high":23.375,"low":23.345,"close":23.345,"volume":0.003449999960139394},{"timestamp":1742366100000,"open":23.338,"high":23.343,"low":23.3,"close":23.304,"volume":0.00419999985024333},{"timestamp":1742366160000,"open":23.303,"high":23.304,"low":23.287,"close":23.297,"volume":0.002099999925121665},{"timestamp":1742366220000,"open":23.296,"high":23.303,"low":23.296,"close":23.301,"volume":0.002099999925121665},{"timestamp":1742366280000,"open":23.3,"high":23.301,"low":23.297,"close":23.297,"volume":0.0017999999690800905},{"timestamp":1742366340000,"open":23.296,"high":23.3,"low":23.282,"close":23.3,"volume":0.0031500000040978193},{"timestamp":1742366400000,"open":23.298,"high":23.299,"low":23.287,"close":23.292,"volume":0.002099999925121665},{"timestamp":1742366460000,"open":23.293,"high":23.329,"low":23.293,"close":23.311,"volume":0.003599999938160181},{"timestamp":1742366520000,"open":23.31,"high":23.311,"low":23.298,"close":23.308,"volume":0.0031500000040978193},{"timestamp":1742366580000,"open":23.307,"high":23.308,"low":23.306,"close":23.307,"volume":0.0016499999910593033},{"timestamp":1742366640000,"open":23.306,"high":23.306,"low":23.306,"close":23.306,"volume":0.0001500000071246177},{"timestamp":1742366700000,"open":23.3,"high":23.3,"low":23.287,"close":23.288,"volume":0.001500000013038516},{"timestamp":1742366760000,"open":23.287,"high":23.294,"low":23.286,"close":23.289,"volume":0.0037499999161809683},{"timestamp":1742366820000,"open":23.288,"high":23.289,"low":23.271,"close":23.276,"volume":0.0025500000920146704},{"timestamp":1742366880000,"open":23.271,"high":23.277,"low":23.265,"close":23.272,"volume":0.0027000000700354576},{"timestamp":1742366940000,"open":23.266,"high":23.268,"low":23.261,"close":23.262,"volume":0.0022499999031424522},{"timestamp":1742367000000,"open":23.261,"high":23.263,"low":23.25,"close":23.258,"volume":0.002400000113993883},{"timestamp":1742367060000,"open":23.256,"high":23.269,"low":23.255,"close":23.263,"volume":0.0025500000920146704},{"timestamp":1742367120000,"open":23.264,"high":23.271,"low":23.263,"close":23.269,"volume":0.002400000113993883},{"timestamp":1742367180000,"open":23.274,"high":23.28,"low":23.274,"close":23.275,"volume":0.0008999999845400453},{"timestamp":1742367240000,"open":23.314,"high":23.339,"low":23.314,"close":23.339,"volume":0.0008999999845400453},{"timestamp":1742367420000,"open":23.342,"high":23.348,"low":23.342,"close":23.348,"volume":0.0016499999910593033},{"timestamp":1742367480000,"open":23.347,"high":23.347,"low":23.335,"close":23.335,"volume":0.0012000000569969416},{"timestamp":1742367540000,"open":23.338,"high":23.338,"low":23.333,"close":23.335,"volume":0.0016499999910593033},{"timestamp":1742367600000,"open":23.349,"high":23.349,"low":23.345,"close":23.345,"volume":0.0006000000284984708},{"timestamp":1742367660000,"open":23.338,"high":23.342,"low":23.335,"close":23.335,"volume":0.002099999925121665},{"timestamp":1742367720000,"open":23.333,"high":23.334,"low":23.324,"close":23.325,"volume":0.0017999999690800905},{"timestamp":1742367780000,"open":23.324,"high":23.332,"low":23.323,"close":23.323,"volume":0.0017999999690800905},{"timestamp":1742367840000,"open":23.322,"high":23.326,"low":23.322,"close":23.323,"volume":0.0013500000350177288},{"timestamp":1742367900000,"open":23.322,"high":23.328,"low":23.316,"close":23.316,"volume":0.0012000000569969416},{"timestamp":1742367960000,"open":23.307,"high":23.309,"low":23.287,"close":23.296,"volume":0.002400000113993883},{"timestamp":1742368020000,"open":23.295,"high":23.295,"low":23.295,"close":23.295,"volume":0.0001500000071246177},{"timestamp":1742368080000,"open":23.296,"high":23.297,"low":23.293,"close":23.297,"volume":0.0025500000920146704},{"timestamp":1742368140000,"open":23.296,"high":23.296,"low":23.287,"close":23.287,"volume":0.001500000013038516},{"timestamp":1742368200000,"open":23.288,"high":23.327,"low":23.288,"close":23.327,"volume":0.0031500000040978193},{"timestamp":1742368260000,"open":23.326,"high":23.338,"low":23.319,"close":23.337,"volume":0.0025500000920146704},{"timestamp":1742368320000,"open":23.34,"high":23.359,"low":23.34,"close":23.355,"volume":0.0010499999625608325},{"timestamp":1742368380000,"open":23.349,"high":23.375,"low":23.345,"close":23.375,"volume":0.0019499999471008778},{"timestamp":1742368440000,"open":23.366,"high":23.385,"low":23.365,"close":23.385,"volume":0.0012000000569969416},{"timestamp":1742368500000,"open":23.379,"high":23.409,"low":23.379,"close":23.389,"volume":0.003449999960139394},{"timestamp":1742368560000,"open":23.384,"high":23.392,"low":23.361,"close":23.392,"volume":0.002850000048056245},{"timestamp":1742368620000,"open":23.395,"high":23.408,"low":23.395,"close":23.403,"volume":0.0022499999031424522},{"timestamp":1742368680000,"open":23.404,"high":23.405,"low":23.385,"close":23.404,"volume":0.0017999999690800905},{"timestamp":1742368740000,"open":23.405,"high":23.406,"low":23.405,"close":23.405,"volume":0.00044999999227002263},{"timestamp":1742368800000,"open":23.411,"high":23.515,"low":23.411,"close":23.515,"volume":0.002099999925121665},{"timestamp":1742368860000,"open":23.505,"high":23.505,"low":23.467,"close":23.467,"volume":0.0022499999031424522},{"timestamp":1742368920000,"open":23.466,"high":23.49,"low":23.466,"close":23.489,"volume":0.003449999960139394},{"timestamp":1742368980000,"open":23.487,"high":23.49,"low":23.479,"close":23.49,"volume":0.003599999938160181},{"timestamp":1742369040000,"open":23.493,"high":23.534,"low":23.491,"close":23.521,"volume":0.004050000105053186},{"timestamp":1742369100000,"open":23.518,"high":23.57,"low":23.502,"close":23.556,"volume":0.003000000026077032},{"timestamp":1742369160000,"open":23.551,"high":23.556,"low":23.524,"close":23.529,"volume":0.0031500000040978193},{"timestamp":1742369220000,"open":23.528,"high":23.558,"low":23.526,"close":23.548,"volume":0.0037499999161809683},{"timestamp":1742369280000,"open":23.545,"high":23.545,"low":23.523,"close":23.526,"volume":0.0027000000700354576},{"timestamp":1742369340000,"open":23.53,"high":23.545,"low":23.529,"close":23.544,"volume":0.0017999999690800905},{"timestamp":1742369400000,"open":23.543,"high":23.574,"low":23.543,"close":23.566,"volume":0.002850000048056245},{"timestamp":1742369460000,"open":23.565,"high":23.579,"low":23.54,"close":23.554,"volume":0.002850000048056245},{"timestamp":1742369520000,"open":23.55,"high":23.566,"low":23.535,"close":23.539,"volume":0.003449999960139394},{"timestamp":1742369580000,"open":23.537,"high":23.537,"low":23.516,"close":23.524,"volume":0.002850000048056245},{"timestamp":1742369640000,"open":23.521,"high":23.521,"low":23.469,"close":23.489,"volume":0.005400000140070915},{"timestamp":1742369700000,"open":23.5,"high":23.5,"low":23.487,"close":23.487,"volume":0.002099999925121665},{"timestamp":1742369760000,"open":23.486,"high":23.5,"low":23.484,"close":23.496,"volume":0.002099999925121665},{"timestamp":1742369820000,"open":23.498,"high":23.498,"low":23.468,"close":23.468,"volume":0.0027000000700354576},{"timestamp":1742369880000,"open":23.473,"high":23.473,"low":23.465,"close":23.465,"volume":0.0025500000920146704},{"timestamp":1742369940000,"open":23.461,"high":23.476,"low":23.436,"close":23.476,"volume":0.003599999938160181},{"timestamp":1742370000000,"open":23.474,"high":23.474,"low":23.465,"close":23.466,"volume":0.0019499999471008778},{"timestamp":1742370060000,"open":23.465,"high":23.466,"low":23.406,"close":23.406,"volume":0.003599999938160181},{"timestamp":1742370120000,"open":23.404,"high":23.408,"low":23.397,"close":23.397,"volume":0.0012000000569969416},{"timestamp":1742370180000,"open":23.41,"high":23.424,"low":23.406,"close":23.408,"volume":0.0032999999821186066},{"timestamp":1742370240000,"open":23.412,"high":23.428,"low":23.41,"close":23.423,"volume":0.0019499999471008778},{"timestamp":1742370300000,"open":23.422,"high":23.434,"low":23.419,"close":23.425,"volume":0.0032999999821186066},{"timestamp":1742370360000,"open":23.423,"high":23.423,"low":23.403,"close":23.414,"volume":0.003000000026077032},{"timestamp":1742370420000,"open":23.419,"high":23.424,"low":23.415,"close":23.419,"volume":0.0019499999471008778},{"timestamp":1742370480000,"open":23.417,"high":23.417,"low":23.395,"close":23.403,"volume":0.004050000105053186},{"timestamp":1742370540000,"open":23.408,"high":23.419,"low":23.397,"close":23.397,"volume":0.0032999999821186066},{"timestamp":1742370600000,"open":23.395,"high":23.43,"low":23.394,"close":23.422,"volume":0.002099999925121665},{"timestamp":1742370660000,"open":23.421,"high":23.454,"low":23.421,"close":23.437,"volume":0.0025500000920146704},{"timestamp":1742370720000,"open":23.435,"high":23.44,"low":23.431,"close":23.436,"volume":0.002099999925121665},{"timestamp":1742370780000,"open":23.434,"high":23.438,"low":23.402,"close":23.403,"volume":0.0025500000920146704},{"timestamp":1742370840000,"open":23.397,"high":23.397,"low":23.366,"close":23.367,"volume":0.0025500000920146704},{"timestamp":1742370900000,"open":23.377,"high":23.399,"low":23.377,"close":23.388,"volume":0.0032999999821186066},{"timestamp":1742370960000,"open":23.387,"high":23.41,"low":23.387,"close":23.388,"volume":0.002850000048056245},{"timestamp":1742371020000,"open":23.404,"high":23.409,"low":23.392,"close":23.392,"volume":0.0019499999471008778},{"timestamp":1742371080000,"open":23.391,"high":23.392,"low":23.375,"close":23.375,"volume":0.0022499999031424522},{"timestamp":1742371140000,"open":23.373,"high":23.403,"low":23.373,"close":23.402,"volume":0.002099999925121665},{"timestamp":1742371200000,"open":23.4,"high":23.42,"low":23.396,"close":23.411,"volume":0.0022499999031424522},{"timestamp":1742371260000,"open":23.415,"high":23.415,"low":23.358,"close":23.364,"volume":0.003449999960139394},{"timestamp":1742371320000,"open":23.365,"high":23.369,"low":23.358,"close":23.36,"volume":0.003000000026077032},{"timestamp":1742371380000,"open":23.359,"high":23.372,"low":23.359,"close":23.368,"volume":0.0025500000920146704},{"timestamp":1742371440000,"open":23.367,"high":23.368,"low":23.325,"close":23.325,"volume":0.003449999960139394},{"timestamp":1742371500000,"open":23.324,"high":23.324,"low":23.317,"close":23.317,"volume":0.0006000000284984708},{"timestamp":1742371560000,"open":23.316,"high":23.334,"low":23.316,"close":23.327,"volume":0.003000000026077032},{"timestamp":1742371620000,"open":23.33,"high":23.35,"low":23.329,"close":23.329,"volume":0.0037499999161809683},{"timestamp":1742371680000,"open":23.328,"high":23.331,"low":23.325,"close":23.326,"volume":0.002850000048056245},{"timestamp":1742371740000,"open":23.325,"high":23.35,"low":23.325,"close":23.346,"volume":0.003599999938160181},{"timestamp":1742371800000,"open":23.345,"high":23.369,"low":23.344,"close":23.365,"volume":0.0025500000920146704},{"timestamp":1742371860000,"open":23.36,"high":23.36,"low":23.323,"close":23.325,"volume":0.003449999960139394},{"timestamp":1742371920000,"open":23.329,"high":23.33,"low":23.324,"close":23.326,"volume":0.0022499999031424522},{"timestamp":1742371980000,"open":23.325,"high":23.325,"low":23.295,"close":23.295,"volume":0.004050000105053186},{"timestamp":1742372040000,"open":23.297,"high":23.297,"low":23.277,"close":23.277,"volume":0.0031500000040978193},{"timestamp":1742372100000,"open":23.27,"high":23.27,"low":23.222,"close":23.227,"volume":0.003449999960139394},{"timestamp":1742372160000,"open":23.232,"high":23.299,"low":23.232,"close":23.276,"volume":0.004050000105053186},{"timestamp":1742372220000,"open":23.275,"high":23.276,"low":23.239,"close":23.241,"volume":0.005549999885261059},{"timestamp":1742372280000,"open":23.239,"high":23.264,"low":23.237,"close":23.246,"volume":0.00419999985024333},{"timestamp":1742372340000,"open":23.242,"high":23.26,"low":23.223,"close":23.254,"volume":0.003599999938160181},{"timestamp":1742372400000,"open":23.261,"high":23.261,"low":23.183,"close":23.191,"volume":0.004350000061094761},{"timestamp":1742372460000,"open":23.19,"high":23.191,"low":23.162,"close":23.166,"volume":0.004350000061094761},{"timestamp":1742372520000,"open":23.161,"high":23.174,"low":23.158,"close":23.162,"volume":0.003599999938160181},{"timestamp":1742372580000,"open":23.161,"high":23.161,"low":23.154,"close":23.154,"volume":0.003000000026077032},{"timestamp":1742372640000,"open":23.156,"high":23.162,"low":23.155,"close":23.158,"volume":0.0025500000920146704},{"timestamp":1742372700000,"open":23.16,"high":23.214,"low":23.158,"close":23.214,"volume":0.001500000013038516},{"timestamp":1742372760000,"open":23.213,"high":23.213,"low":23.208,"close":23.208,"volume":0.0006000000284984708},{"timestamp":1742372820000,"open":23.213,"high":23.223,"low":23.208,"close":23.208,"volume":0.0031500000040978193},{"timestamp":1742372880000,"open":23.207,"high":23.217,"low":23.191,"close":23.217,"volume":0.0037499999161809683},{"timestamp":1742372940000,"open":23.221,"high":23.221,"low":23.217,"close":23.219,"volume":0.0032999999821186066},{"timestamp":1742373000000,"open":23.218,"high":23.22,"low":23.216,"close":23.216,"volume":0.0027000000700354576},{"timestamp":1742373060000,"open":23.212,"high":23.287,"low":23.206,"close":23.254,"volume":0.002400000113993883},{"timestamp":1742373120000,"open":23.261,"high":23.292,"low":23.261,"close":23.292,"volume":0.0016499999910593033},{"timestamp":1742373180000,"open":23.29,"high":23.299,"low":23.281,"close":23.294,"volume":0.0032999999821186066},{"timestamp":1742373240000,"open":23.293,"high":23.344,"low":23.293,"close":23.332,"volume":0.00419999985024333},{"timestamp":1742373300000,"open":23.324,"high":23.324,"low":23.301,"close":23.303,"volume":0.0016499999910593033},{"timestamp":1742373360000,"open":23.3,"high":23.301,"low":23.271,"close":23.271,"volume":0.0017999999690800905},{"timestamp":1742373420000,"open":23.264,"high":23.316,"low":23.262,"close":23.294,"volume":0.0022499999031424522},{"timestamp":1742373480000,"open":23.304,"high":23.31,"low":23.286,"close":23.3,"volume":0.003000000026077032},{"timestamp":1742373540000,"open":23.299,"high":23.313,"low":23.297,"close":23.3,"volume":0.0012000000569969416},{"timestamp":1742373600000,"open":23.298,"high":23.327,"low":23.289,"close":23.32,"volume":0.0027000000700354576},{"timestamp":1742373660000,"open":23.318,"high":23.328,"low":23.314,"close":23.314,"volume":0.0019499999471008778},{"timestamp":1742373720000,"open":23.319,"high":23.332,"low":23.314,"close":23.324,"volume":0.002400000113993883},{"timestamp":1742373780000,"open":23.32,"high":23.334,"low":23.32,"close":23.326,"volume":0.0027000000700354576},{"timestamp":1742373840000,"open":23.327,"high":23.344,"low":23.327,"close":23.341,"volume":0.0022499999031424522},{"timestamp":1742373900000,"open":23.344,"high":23.382,"low":23.342,"close":23.379,"volume":0.004050000105053186},{"timestamp":1742373960000,"open":23.374,"high":23.379,"low":23.275,"close":23.299,"volume":0.0037499999161809683},{"timestamp":1742374020000,"open":23.301,"high":23.301,"low":23.271,"close":23.276,"volume":0.0019499999471008778},{"timestamp":1742374080000,"open":23.261,"high":23.261,"low":23.231,"close":23.238,"volume":0.002400000113993883},{"timestamp":1742374140000,"open":23.241,"high":23.244,"low":23.241,"close":23.241,"volume":0.00044999999227002263},{"timestamp":1742374200000,"open":23.244,"high":23.292,"low":23.241,"close":23.249,"volume":0.003449999960139394},{"timestamp":1742374260000,"open":23.25,"high":23.25,"low":23.221,"close":23.226,"volume":0.0016499999910593033},{"timestamp":1742374320000,"open":23.228,"high":23.228,"low":23.204,"close":23.214,"volume":0.002099999925121665},{"timestamp":1742374380000,"open":23.222,"high":23.234,"low":23.175,"close":23.175,"volume":0.003449999960139394},{"timestamp":1742374440000,"open":23.169,"high":23.19,"low":23.169,"close":23.184,"volume":0.0016499999910593033},{"timestamp":1742374500000,"open":23.182,"high":23.182,"low":23.173,"close":23.173,"volume":0.0010499999625608325},{"timestamp":1742374560000,"open":23.174,"high":23.184,"low":23.174,"close":23.182,"volume":0.0017999999690800905},{"timestamp":1742374620000,"open":23.188,"high":23.198,"low":23.186,"close":23.191,"volume":0.002099999925121665},{"timestamp":1742374680000,"open":23.192,"high":23.192,"low":23.169,"close":23.171,"volume":0.0017999999690800905},{"timestamp":1742374740000,"open":23.172,"high":23.198,"low":23.169,"close":23.191,"volume":0.0016499999910593033},{"timestamp":1742374800000,"open":23.193,"high":23.193,"low":23.174,"close":23.193,"volume":0.0022499999031424522},{"timestamp":1742374860000,"open":23.191,"high":23.211,"low":23.191,"close":23.208,"volume":0.0019499999471008778},{"timestamp":1742374920000,"open":23.206,"high":23.206,"low":23.18,"close":23.191,"volume":0.002400000113993883},{"timestamp":1742374980000,"open":23.202,"high":23.204,"low":23.182,"close":23.183,"volume":0.0017999999690800905},{"timestamp":1742375040000,"open":23.182,"high":23.182,"low":23.124,"close":23.131,"volume":0.00419999985024333},{"timestamp":1742375100000,"open":23.126,"high":23.154,"low":23.126,"close":23.149,"volume":0.0031500000040978193},{"timestamp":1742375160000,"open":23.146,"high":23.171,"low":23.146,"close":23.171,"volume":0.0013500000350177288},{"timestamp":1742375220000,"open":23.168,"high":23.193,"low":23.166,"close":23.188,"volume":0.0012000000569969416},{"timestamp":1742375280000,"open":23.187,"high":23.189,"low":23.177,"close":23.18,"volume":0.0027000000700354576},{"timestamp":1742375340000,"open":23.183,"high":23.192,"low":23.177,"close":23.192,"volume":0.001500000013038516},{"timestamp":1742375400000,"open":23.191,"high":23.204,"low":23.184,"close":23.192,"volume":0.002850000048056245},{"timestamp":1742375460000,"open":23.191,"high":23.21,"low":23.191,"close":23.191,"volume":0.002400000113993883},{"timestamp":1742375520000,"open":23.193,"high":23.193,"low":23.179,"close":23.186,"volume":0.0017999999690800905},{"timestamp":1742375580000,"open":23.164,"high":23.175,"low":23.158,"close":23.159,"volume":0.002400000113993883},{"timestamp":1742375640000,"open":23.158,"high":23.158,"low":23.148,"close":23.15,"volume":0.0013500000350177288},{"timestamp":1742375700000,"open":23.174,"high":23.174,"low":23.165,"close":23.165,"volume":0.0008999999845400453},{"timestamp":1742375760000,"open":23.16,"high":23.199,"low":23.159,"close":23.189,"volume":0.0025500000920146704},{"timestamp":1742375820000,"open":23.194,"high":23.194,"low":23.189,"close":23.189,"volume":0.0003000000142492354},{"timestamp":1742375880000,"open":23.194,"high":23.194,"low":23.175,"close":23.178,"volume":0.0012000000569969416},{"timestamp":1742375940000,"open":23.174,"high":23.179,"low":23.174,"close":23.178,"volume":0.0008999999845400453},{"timestamp":1742376000000,"open":23.176,"high":23.198,"low":23.175,"close":23.197,"volume":0.001500000013038516},{"timestamp":1742376060000,"open":23.199,"high":23.208,"low":23.198,"close":23.208,"volume":0.00044999999227002263},{"timestamp":1742376120000,"open":23.207,"high":23.207,"low":23.187,"close":23.187,"volume":0.0016499999910593033},{"timestamp":1742376180000,"open":23.188,"high":23.189,"low":23.171,"close":23.184,"volume":0.0013500000350177288},{"timestamp":1742376240000,"open":23.183,"high":23.22,"low":23.178,"close":23.215,"volume":0.0025500000920146704},{"timestamp":1742376300000,"open":23.214,"high":23.214,"low":23.19,"close":23.214,"volume":0.0027000000700354576},{"timestamp":1742376360000,"open":23.213,"high":23.213,"low":23.188,"close":23.189,"volume":0.0025500000920146704},{"timestamp":1742376420000,"open":23.182,"high":23.2,"low":23.181,"close":23.2,"volume":0.000750000006519258},{"timestamp":1742376480000,"open":23.198,"high":23.21,"low":23.198,"close":23.199,"volume":0.0016499999910593033},{"timestamp":1742376540000,"open":23.208,"high":23.21,"low":23.208,"close":23.209,"volume":0.00044999999227002263},{"timestamp":1742376600000,"open":23.202,"high":23.208,"low":23.2,"close":23.208,"volume":0.0006000000284984708},{"timestamp":1742376660000,"open":23.209,"high":23.209,"low":23.201,"close":23.209,"volume":0.0012000000569969416},{"timestamp":1742376720000,"open":23.203,"high":23.241,"low":23.203,"close":23.231,"volume":0.0027000000700354576},{"timestamp":1742376780000,"open":23.23,"high":23.23,"low":23.191,"close":23.191,"volume":0.0027000000700354576},{"timestamp":1742376840000,"open":23.19,"high":23.19,"low":23.141,"close":23.147,"volume":0.0032999999821186066},{"timestamp":1742376900000,"open":23.149,"high":23.164,"low":23.149,"close":23.16,"volume":0.0017999999690800905},{"timestamp":1742376960000,"open":23.157,"high":23.169,"low":23.153,"close":23.159,"volume":0.0027000000700354576},{"timestamp":1742377020000,"open":23.163,"high":23.171,"low":23.156,"close":23.156,"volume":0.002099999925121665},{"timestamp":1742377080000,"open":23.142,"high":23.155,"low":23.14,"close":23.151,"volume":0.002400000113993883},{"timestamp":1742377140000,"open":23.154,"high":23.171,"low":23.151,"close":23.17,"volume":0.0012000000569969416},{"timestamp":1742377200000,"open":23.169,"high":23.17,"low":23.143,"close":23.144,"volume":0.0017999999690800905},{"timestamp":1742377260000,"open":23.143,"high":23.143,"low":23.139,"close":23.139,"volume":0.0008999999845400453},{"timestamp":1742377320000,"open":23.141,"high":23.141,"low":23.135,"close":23.135,"volume":0.0019499999471008778},{"timestamp":1742377380000,"open":23.134,"high":23.134,"low":23.134,"close":23.134,"volume":0.0001500000071246177},{"timestamp":1742377440000,"open":23.12,"high":23.12,"low":23.12,"close":23.12,"volume":0.0001500000071246177},{"timestamp":1742377500000,"open":23.118,"high":23.119,"low":23.081,"close":23.081,"volume":0.0032999999821186066},{"timestamp":1742377560000,"open":23.082,"high":23.082,"low":23.076,"close":23.077,"volume":0.0010499999625608325},{"timestamp":1742377620000,"open":23.079,"high":23.079,"low":23.076,"close":23.076,"volume":0.0003000000142492354},{"timestamp":1742377680000,"open":23.094,"high":23.094,"low":23.074,"close":23.074,"volume":0.002099999925121665},{"timestamp":1742377740000,"open":23.068,"high":23.084,"low":23.068,"close":23.076,"volume":0.001500000013038516},{"timestamp":1742377800000,"open":23.081,"high":23.101,"low":23.081,"close":23.1,"volume":0.002099999925121665},{"timestamp":1742377860000,"open":23.101,"high":23.101,"low":23.098,"close":23.101,"volume":0.0006000000284984708},{"timestamp":1742377920000,"open":23.109,"high":23.113,"low":23.107,"close":23.107,"volume":0.000750000006519258},{"timestamp":1742377980000,"open":23.111,"high":23.111,"low":23.106,"close":23.107,"volume":0.0010499999625608325},{"timestamp":1742378040000,"open":23.106,"high":23.11,"low":23.105,"close":23.11,"volume":0.00044999999227002263},{"timestamp":1742378100000,"open":23.112,"high":23.12,"low":23.112,"close":23.12,"volume":0.0006000000284984708},{"timestamp":1742378160000,"open":23.119,"high":23.119,"low":23.095,"close":23.1,"volume":0.0010499999625608325},{"timestamp":1742378220000,"open":23.104,"high":23.104,"low":23.094,"close":23.099,"volume":0.000750000006519258},{"timestamp":1742378280000,"open":23.098,"high":23.098,"low":23.082,"close":23.082,"volume":0.0016499999910593033},{"timestamp":1742378340000,"open":23.081,"high":23.086,"low":23.074,"close":23.079,"volume":0.0010499999625608325},{"timestamp":1742378400000,"open":23.074,"high":23.089,"low":23.073,"close":23.079,"volume":0.002099999925121665},{"timestamp":1742378460000,"open":23.08,"high":23.089,"low":23.063,"close":23.063,"volume":0.0016499999910593033},{"timestamp":1742378520000,"open":23.07,"high":23.083,"low":23.07,"close":23.08,"volume":0.0017999999690800905},{"timestamp":1742378580000,"open":23.079,"high":23.08,"low":23.079,"close":23.08,"volume":0.0003000000142492354},{"timestamp":1742378640000,"open":23.074,"high":23.074,"low":23.074,"close":23.074,"volume":0.0001500000071246177},{"timestamp":1742378700000,"open":23.073,"high":23.074,"low":23.064,"close":23.069,"volume":0.0013500000350177288},{"timestamp":1742378760000,"open":23.068,"high":23.068,"low":23.059,"close":23.064,"volume":0.0008999999845400453},{"timestamp":1742378820000,"open":23.063,"high":23.083,"low":23.063,"close":23.083,"volume":0.00044999999227002263},{"timestamp":1742378880000,"open":23.084,"high":23.084,"low":23.081,"close":23.081,"volume":0.00044999999227002263},{"timestamp":1742378940000,"open":23.064,"high":23.064,"low":23.036,"close":23.036,"volume":0.000750000006519258},{"timestamp":1742379000000,"open":23.031,"high":23.031,"low":23.019,"close":23.019,"volume":0.00044999999227002263},{"timestamp":1742379060000,"open":23.018,"high":23.018,"low":23.017,"close":23.017,"volume":0.0003000000142492354},{"timestamp":1742379120000,"open":23.016,"high":23.016,"low":23.015,"close":23.015,"volume":0.0003000000142492354},{"timestamp":1742379180000,"open":23.019,"high":23.027,"low":23.018,"close":23.018,"volume":0.002400000113993883},{"timestamp":1742379240000,"open":23.019,"high":23.02,"low":23.017,"close":23.02,"volume":0.000750000006519258},{"timestamp":1742379300000,"open":23.029,"high":23.041,"low":23.029,"close":23.039,"volume":0.001500000013038516},{"timestamp":1742379360000,"open":23.04,"high":23.059,"low":23.04,"close":23.054,"volume":0.000750000006519258},{"timestamp":1742379420000,"open":23.052,"high":23.052,"low":23.039,"close":23.039,"volume":0.0010499999625608325},{"timestamp":1742379480000,"open":23.038,"high":23.054,"low":23.035,"close":23.054,"volume":0.0010499999625608325},{"timestamp":1742379540000,"open":23.049,"high":23.049,"low":23.042,"close":23.048,"volume":0.0008999999845400453},{"timestamp":1742379600000,"open":23.047,"high":23.049,"low":23.039,"close":23.039,"volume":0.0012000000569969416},{"timestamp":1742379660000,"open":23.049,"high":23.049,"low":23.039,"close":23.039,"volume":0.0013500000350177288},{"timestamp":1742379720000,"open":23.038,"high":23.039,"low":23.037,"close":23.039,"volume":0.0010499999625608325},{"timestamp":1742379780000,"open":23.037,"high":23.04,"low":23.037,"close":23.038,"volume":0.0008999999845400453},{"timestamp":1742379840000,"open":23.032,"high":23.032,"low":23.028,"close":23.029,"volume":0.0006000000284984708},{"timestamp":1742379900000,"open":23.03,"high":23.04,"low":23.03,"close":23.04,"volume":0.0003000000142492354},{"timestamp":1742380020000,"open":23.039,"high":23.039,"low":23.038,"close":23.039,"volume":0.00044999999227002263},{"timestamp":1742380080000,"open":23.054,"high":23.054,"low":23.043,"close":23.043,"volume":0.0016499999910593033},{"timestamp":1742380140000,"open":23.042,"high":23.049,"low":23.034,"close":23.049,"volume":0.0013500000350177288},{"timestamp":1742380200000,"open":23.048,"high":23.048,"low":23.034,"close":23.042,"volume":0.0016499999910593033},{"timestamp":1742380260000,"open":23.044,"high":23.272,"low":23.044,"close":23.214,"volume":0.009449999779462814},{"timestamp":1742380320000,"open":23.229,"high":23.229,"low":23.154,"close":23.164,"volume":0.00419999985024333},{"timestamp":1742380380000,"open":23.163,"high":23.201,"low":23.154,"close":23.201,"volume":0.003000000026077032},{"timestamp":1742380440000,"open":23.219,"high":23.222,"low":23.204,"close":23.214,"volume":0.0025500000920146704},{"timestamp":1742380500000,"open":23.222,"high":23.224,"low":23.186,"close":23.186,"volume":0.0032999999821186066},{"timestamp":1742380560000,"open":23.191,"high":23.191,"low":23.153,"close":23.161,"volume":0.003000000026077032},{"timestamp":1742380620000,"open":23.163,"high":23.163,"low":23.15,"close":23.153,"volume":0.003000000026077032},{"timestamp":1742380680000,"open":23.152,"high":23.171,"low":23.151,"close":23.161,"volume":0.001500000013038516},{"timestamp":1742380740000,"open":23.166,"high":23.174,"low":23.16,"close":23.174,"volume":0.001500000013038516},{"timestamp":1742380800000,"open":23.172,"high":23.19,"low":23.161,"close":23.19,"volume":0.0025500000920146704},{"timestamp":1742380860000,"open":23.191,"high":23.191,"low":23.162,"close":23.182,"volume":0.003000000026077032},{"timestamp":1742380920000,"open":23.174,"high":23.174,"low":23.161,"close":23.168,"volume":0.0016499999910593033},{"timestamp":1742380980000,"open":23.163,"high":23.163,"low":23.143,"close":23.151,"volume":0.0022499999031424522},{"timestamp":1742381040000,"open":23.152,"high":23.192,"low":23.152,"close":23.192,"volume":0.001500000013038516},{"timestamp":1742381100000,"open":23.193,"high":23.211,"low":23.191,"close":23.21,"volume":0.0016499999910593033},{"timestamp":1742381160000,"open":23.208,"high":23.248,"low":23.208,"close":23.246,"volume":0.003000000026077032},{"timestamp":1742381220000,"open":23.245,"high":23.262,"low":23.245,"close":23.251,"volume":0.0027000000700354576},{"timestamp":1742381280000,"open":23.252,"high":23.253,"low":23.224,"close":23.224,"volume":0.0016499999910593033},{"timestamp":1742381340000,"open":23.231,"high":23.232,"low":23.223,"close":23.223,"volume":0.000750000006519258},{"timestamp":1742381400000,"open":23.222,"high":23.234,"low":23.222,"close":23.23,"volume":0.0008999999845400453},{"timestamp":1742381460000,"open":23.228,"high":23.234,"low":23.217,"close":23.234,"volume":0.0022499999031424522},{"timestamp":1742381520000,"open":23.233,"high":23.233,"low":23.22,"close":23.221,"volume":0.002850000048056245},{"timestamp":1742381580000,"open":23.219,"high":23.222,"low":23.219,"close":23.221,"volume":0.0006000000284984708},{"timestamp":1742381640000,"open":23.222,"high":23.222,"low":23.204,"close":23.212,"volume":0.0017999999690800905},{"timestamp":1742381700000,"open":23.211,"high":23.211,"low":23.191,"close":23.191,"volume":0.0016499999910593033},{"timestamp":1742381760000,"open":23.183,"high":23.183,"low":23.181,"close":23.181,"volume":0.0003000000142492354},{"timestamp":1742381820000,"open":23.172,"high":23.174,"low":23.171,"close":23.172,"volume":0.0008999999845400453},{"timestamp":1742381880000,"open":23.171,"high":23.173,"low":23.161,"close":23.161,"volume":0.0013500000350177288},{"timestamp":1742381940000,"open":23.162,"high":23.162,"low":23.147,"close":23.147,"volume":0.0013500000350177288},{"timestamp":1742382000000,"open":23.151,"high":23.174,"low":23.114,"close":23.114,"volume":0.0027000000700354576},{"timestamp":1742382060000,"open":23.118,"high":23.164,"low":23.118,"close":23.152,"volume":0.002099999925121665},{"timestamp":1742382120000,"open":23.151,"high":23.164,"low":23.151,"close":23.163,"volume":0.0008999999845400453},{"timestamp":1742382180000,"open":23.164,"high":23.164,"low":23.161,"close":23.161,"volume":0.000750000006519258},{"timestamp":1742382240000,"open":23.154,"high":23.161,"low":23.151,"close":23.161,"volume":0.002400000113993883},{"timestamp":1742382300000,"open":23.159,"high":23.161,"low":23.151,"close":23.151,"volume":0.002400000113993883},{"timestamp":1742382360000,"open":23.143,"high":23.161,"low":23.141,"close":23.144,"volume":0.0019499999471008778},{"timestamp":1742382420000,"open":23.152,"high":23.162,"low":23.151,"close":23.161,"volume":0.0012000000569969416},{"timestamp":1742382480000,"open":23.171,"high":23.171,"low":23.17,"close":23.171,"volume":0.00044999999227002263},{"timestamp":1742382540000,"open":23.184,"high":23.204,"low":23.181,"close":23.203,"volume":0.0008999999845400453},{"timestamp":1742382600000,"open":23.204,"high":23.236,"low":23.204,"close":23.227,"volume":0.003599999938160181},{"timestamp":1742382660000,"open":23.229,"high":23.231,"low":23.207,"close":23.212,"volume":0.002850000048056245},{"timestamp":1742382720000,"open":23.213,"high":23.231,"low":23.212,"close":23.23,"volume":0.003000000026077032},{"timestamp":1742382780000,"open":23.229,"high":23.259,"low":23.229,"close":23.259,"volume":0.0012000000569969416},{"timestamp":1742382840000,"open":23.257,"high":23.304,"low":23.257,"close":23.284,"volume":0.00419999985024333},{"timestamp":1742382900000,"open":23.299,"high":23.322,"low":23.274,"close":23.293,"volume":0.005849999841302633},{"timestamp":1742382960000,"open":23.291,"high":23.305,"low":23.289,"close":23.294,"volume":0.002099999925121665},{"timestamp":1742383020000,"open":23.292,"high":23.317,"low":23.291,"close":23.311,"volume":0.002400000113993883},{"timestamp":1742383080000,"open":23.314,"high":23.364,"low":23.312,"close":23.364,"volume":0.003000000026077032},{"timestamp":1742383140000,"open":23.357,"high":23.379,"low":23.348,"close":23.379,"volume":0.0032999999821186066},{"timestamp":1742383200000,"open":23.374,"high":23.384,"low":23.363,"close":23.384,"volume":0.0019499999471008778},{"timestamp":1742383260000,"open":23.392,"high":23.404,"low":23.377,"close":23.403,"volume":0.0019499999471008778},{"timestamp":1742383320000,"open":23.402,"high":23.412,"low":23.402,"close":23.409,"volume":0.0012000000569969416},{"timestamp":1742383380000,"open":23.41,"high":23.429,"low":23.409,"close":23.413,"volume":0.0019499999471008778},{"timestamp":1742383440000,"open":23.414,"high":23.429,"low":23.414,"close":23.423,"volume":0.0022499999031424522},{"timestamp":1742383500000,"open":23.424,"high":23.439,"low":23.394,"close":23.404,"volume":0.0025500000920146704},{"timestamp":1742383560000,"open":23.414,"high":23.433,"low":23.402,"close":23.414,"volume":0.0037499999161809683},{"timestamp":1742383620000,"open":23.413,"high":23.434,"low":23.394,"close":23.424,"volume":0.004050000105053186},{"timestamp":1742383680000,"open":23.414,"high":23.424,"low":23.404,"close":23.414,"volume":0.0032999999821186066},{"timestamp":1742383740000,"open":23.412,"high":23.414,"low":23.39,"close":23.393,"volume":0.002400000113993883},{"timestamp":1742383800000,"open":23.392,"high":23.444,"low":23.392,"close":23.434,"volume":0.0025500000920146704},{"timestamp":1742383860000,"open":23.414,"high":23.424,"low":23.411,"close":23.422,"volume":0.0022499999031424522},{"timestamp":1742383920000,"open":23.423,"high":23.448,"low":23.409,"close":23.414,"volume":0.00419999985024333},{"timestamp":1742383980000,"open":23.409,"high":23.424,"low":23.391,"close":23.391,"volume":0.00419999985024333},{"timestamp":1742384040000,"open":23.392,"high":23.393,"low":23.36,"close":23.371,"volume":0.003599999938160181},{"timestamp":1742384100000,"open":23.372,"high":23.383,"low":23.369,"close":23.373,"volume":0.0037499999161809683},{"timestamp":1742384160000,"open":23.372,"high":23.403,"low":23.371,"close":23.394,"volume":0.0027000000700354576},{"timestamp":1742384220000,"open":23.392,"high":23.404,"low":23.382,"close":23.404,"volume":0.0044999998062849045},{"timestamp":1742384280000,"open":23.394,"high":23.404,"low":23.384,"close":23.401,"volume":0.0025500000920146704},{"timestamp":1742384340000,"open":23.404,"high":23.424,"low":23.399,"close":23.423,"volume":0.0037499999161809683},{"timestamp":1742384400000,"open":23.422,"high":23.443,"low":23.419,"close":23.434,"volume":0.0037499999161809683},{"timestamp":1742384460000,"open":23.439,"high":23.459,"low":23.431,"close":23.444,"volume":0.0022499999031424522},{"timestamp":1742384520000,"open":23.452,"high":23.464,"low":23.443,"close":23.454,"volume":0.0027000000700354576},{"timestamp":1742384580000,"open":23.449,"high":23.464,"low":23.442,"close":23.444,"volume":0.004350000061094761},{"timestamp":1742384640000,"open":23.439,"high":23.439,"low":23.424,"close":23.434,"volume":0.003449999960139394},{"timestamp":1742384700000,"open":23.432,"high":23.469,"low":23.432,"close":23.434,"volume":0.0017999999690800905},{"timestamp":1742384760000,"open":23.424,"high":23.434,"low":23.409,"close":23.414,"volume":0.003599999938160181},{"timestamp":1742384820000,"open":23.413,"high":23.414,"low":23.394,"close":23.414,"volume":0.003449999960139394},{"timestamp":1742384880000,"open":23.424,"high":23.424,"low":23.402,"close":23.402,"volume":0.003599999938160181},{"timestamp":1742384940000,"open":23.399,"high":23.404,"low":23.392,"close":23.401,"volume":0.002099999925121665},{"timestamp":1742385000000,"open":23.396,"high":23.396,"low":23.364,"close":23.364,"volume":0.0027000000700354576},{"timestamp":1742385060000,"open":23.354,"high":23.364,"low":23.336,"close":23.354,"volume":0.0031500000040978193},{"timestamp":1742385120000,"open":23.353,"high":23.354,"low":23.322,"close":23.334,"volume":0.0031500000040978193},{"timestamp":1742385180000,"open":23.332,"high":23.344,"low":23.332,"close":23.334,"volume":0.0022499999031424522},{"timestamp":1742385240000,"open":23.344,"high":23.344,"low":23.334,"close":23.344,"volume":0.0017999999690800905},{"timestamp":1742385300000,"open":23.342,"high":23.344,"low":23.334,"close":23.34,"volume":0.004050000105053186},{"timestamp":1742385360000,"open":23.339,"high":23.344,"low":23.324,"close":23.324,"volume":0.0025500000920146704},{"timestamp":1742385420000,"open":23.323,"high":23.344,"low":23.314,"close":23.338,"volume":0.002400000113993883},{"timestamp":1742385480000,"open":23.344,"high":23.344,"low":23.332,"close":23.334,"volume":0.0016499999910593033},{"timestamp":1742385540000,"open":23.333,"high":23.334,"low":23.324,"close":23.333,"volume":0.0010499999625608325},{"timestamp":1742385600000,"open":23.334,"high":23.363,"low":23.334,"close":23.354,"volume":0.0022499999031424522},{"timestamp":1742385660000,"open":23.352,"high":23.352,"low":23.299,"close":23.309,"volume":0.002850000048056245},{"timestamp":1742385720000,"open":23.304,"high":23.304,"low":23.239,"close":23.254,"volume":0.0032999999821186066},{"timestamp":1742385780000,"open":23.264,"high":23.284,"low":23.264,"close":23.283,"volume":0.002400000113993883},{"timestamp":1742385840000,"open":23.282,"high":23.304,"low":23.254,"close":23.262,"volume":0.004050000105053186},{"timestamp":1742385900000,"open":23.263,"high":23.294,"low":23.263,"close":23.291,"volume":0.001500000013038516},{"timestamp":1742385960000,"open":23.289,"high":23.291,"low":23.281,"close":23.283,"volume":0.0016499999910593033},{"timestamp":1742386020000,"open":23.282,"high":23.284,"low":23.28,"close":23.281,"volume":0.0012000000569969416},{"timestamp":1742386080000,"open":23.28,"high":23.28,"low":23.263,"close":23.263,"volume":0.0013500000350177288},{"timestamp":1742386140000,"open":23.264,"high":23.264,"low":23.233,"close":23.254,"volume":0.002099999925121665},{"timestamp":1742386200000,"open":23.253,"high":23.284,"low":23.252,"close":23.272,"volume":0.002850000048056245},{"timestamp":1742386260000,"open":23.271,"high":23.284,"low":23.271,"close":23.281,"volume":0.0017999999690800905},{"timestamp":1742386320000,"open":23.291,"high":23.303,"low":23.291,"close":23.303,"volume":0.0008999999845400453},{"timestamp":1742386380000,"open":23.304,"high":23.318,"low":23.304,"close":23.314,"volume":0.0019499999471008778},{"timestamp":1742386440000,"open":23.311,"high":23.311,"low":23.302,"close":23.303,"volume":0.000750000006519258},{"timestamp":1742386500000,"open":23.301,"high":23.303,"low":23.283,"close":23.292,"volume":0.0019499999471008778},{"timestamp":1742386560000,"open":23.294,"high":23.324,"low":23.294,"close":23.324,"volume":0.0016499999910593033},{"timestamp":1742386620000,"open":23.339,"high":23.339,"low":23.339,"close":23.339,"volume":0.0001500000071246177},{"timestamp":1742386680000,"open":23.319,"high":23.324,"low":23.319,"close":23.324,"volume":0.0003000000142492354},{"timestamp":1742386740000,"open":23.319,"high":23.324,"low":23.302,"close":23.31,"volume":0.002850000048056245},{"timestamp":1742386800000,"open":23.313,"high":23.323,"low":23.302,"close":23.322,"volume":0.002850000048056245},{"timestamp":1742386860000,"open":23.321,"high":23.324,"low":23.311,"close":23.311,"volume":0.002099999925121665},{"timestamp":1742386920000,"open":23.313,"high":23.314,"low":23.283,"close":23.283,"volume":0.0027000000700354576},{"timestamp":1742386980000,"open":23.284,"high":23.284,"low":23.274,"close":23.277,"volume":0.002099999925121665},{"timestamp":1742387040000,"open":23.27,"high":23.273,"low":23.262,"close":23.271,"volume":0.002099999925121665},{"timestamp":1742387100000,"open":23.272,"high":23.289,"low":23.272,"close":23.282,"volume":0.0016499999910593033},{"timestamp":1742387160000,"open":23.281,"high":23.284,"low":23.263,"close":23.284,"volume":0.003449999960139394},{"timestamp":1742387220000,"open":23.283,"high":23.284,"low":23.273,"close":23.284,"volume":0.0010499999625608325},{"timestamp":1742387280000,"open":23.282,"high":23.292,"low":23.282,"close":23.289,"volume":0.0006000000284984708},{"timestamp":1742387340000,"open":23.288,"high":23.304,"low":23.288,"close":23.292,"volume":0.0016499999910593033},{"timestamp":1742387400000,"open":23.304,"high":23.314,"low":23.291,"close":23.314,"volume":0.0025500000920146704},{"timestamp":1742387460000,"open":23.312,"high":23.314,"low":23.304,"close":23.304,"volume":0.0017999999690800905},{"timestamp":1742387520000,"open":23.303,"high":23.304,"low":23.291,"close":23.291,"volume":0.0016499999910593033},{"timestamp":1742387580000,"open":23.294,"high":23.342,"low":23.294,"close":23.341,"volume":0.001500000013038516},{"timestamp":1742387640000,"open":23.34,"high":23.34,"low":23.294,"close":23.294,"volume":0.001500000013038516},{"timestamp":1742387700000,"open":23.301,"high":23.301,"low":23.284,"close":23.29,"volume":0.0019499999471008778},{"timestamp":1742387760000,"open":23.282,"high":23.284,"low":23.243,"close":23.254,"volume":0.0037499999161809683},{"timestamp":1742387820000,"open":23.252,"high":23.264,"low":23.249,"close":23.25,"volume":0.003000000026077032},{"timestamp":1742387880000,"open":23.254,"high":23.263,"low":23.244,"close":23.254,"volume":0.0031500000040978193},{"timestamp":1742387940000,"open":23.26,"high":23.264,"low":23.229,"close":23.244,"volume":0.0038999998942017555},{"timestamp":1742388000000,"open":23.251,"high":23.264,"low":23.243,"close":23.244,"volume":0.0027000000700354576},{"timestamp":1742388060000,"open":23.254,"high":23.274,"low":23.254,"close":23.264,"volume":0.002400000113993883},{"timestamp":1742388120000,"open":23.263,"high":23.274,"low":23.259,"close":23.264,"volume":0.00419999985024333},{"timestamp":1742388180000,"open":23.27,"high":23.284,"low":23.262,"close":23.274,"volume":0.002850000048056245},{"timestamp":1742388240000,"open":23.273,"high":23.274,"low":23.261,"close":23.261,"volume":0.003000000026077032},{"timestamp":1742388300000,"open":23.264,"high":23.284,"low":23.262,"close":23.281,"volume":0.0037499999161809683},{"timestamp":1742388360000,"open":23.284,"high":23.294,"low":23.264,"close":23.28,"volume":0.002400000113993883},{"timestamp":1742388420000,"open":23.281,"high":23.284,"low":23.262,"close":23.262,"volume":0.001500000013038516},{"timestamp":1742388480000,"open":23.261,"high":23.261,"low":23.224,"close":23.224,"volume":0.0037499999161809683},{"timestamp":1742388540000,"open":23.223,"high":23.223,"low":23.214,"close":23.219,"volume":0.0012000000569969416},{"timestamp":1742388600000,"open":23.22,"high":23.251,"low":23.22,"close":23.224,"volume":0.0022499999031424522},{"timestamp":1742388660000,"open":23.222,"high":23.24,"low":23.221,"close":23.231,"volume":0.001500000013038516},{"timestamp":1742388720000,"open":23.224,"high":23.234,"low":23.221,"close":23.234,"volume":0.0012000000569969416},{"timestamp":1742388780000,"open":23.241,"high":23.244,"low":23.234,"close":23.244,"volume":0.0022499999031424522},{"timestamp":1742388840000,"open":23.254,"high":23.264,"low":23.244,"close":23.244,"volume":0.0013500000350177288},{"timestamp":1742388900000,"open":23.234,"high":23.254,"low":23.234,"close":23.254,"volume":0.0012000000569969416},{"timestamp":1742388960000,"open":23.244,"high":23.254,"low":23.244,"close":23.254,"volume":0.0010499999625608325},{"timestamp":1742389020000,"open":23.253,"high":23.274,"low":23.253,"close":23.269,"volume":0.0013500000350177288},{"timestamp":1742389080000,"open":23.27,"high":23.294,"low":23.27,"close":23.293,"volume":0.0013500000350177288},{"timestamp":1742389140000,"open":23.292,"high":23.292,"low":23.29,"close":23.29,"volume":0.0003000000142492354},{"timestamp":1742389200000,"open":23.281,"high":23.281,"low":23.262,"close":23.264,"volume":0.001500000013038516},{"timestamp":1742389260000,"open":23.262,"high":23.274,"low":23.241,"close":23.261,"volume":0.0031500000040978193},{"timestamp":1742389320000,"open":23.264,"high":23.264,"low":23.229,"close":23.231,"volume":0.0022499999031424522},{"timestamp":1742389380000,"open":23.228,"high":23.232,"low":23.214,"close":23.228,"volume":0.0013500000350177288},{"timestamp":1742389440000,"open":23.229,"high":23.23,"low":23.223,"close":23.23,"volume":0.000750000006519258},{"timestamp":1742389500000,"open":23.229,"high":23.394,"low":23.221,"close":23.368,"volume":0.006300000008195639},{"timestamp":1742389560000,"open":23.373,"high":23.439,"low":23.356,"close":23.434,"volume":0.005400000140070915},{"timestamp":1742389620000,"open":23.444,"high":23.479,"low":23.394,"close":23.394,"volume":0.005400000140070915},{"timestamp":1742389680000,"open":23.384,"high":23.424,"low":23.374,"close":23.374,"volume":0.0037499999161809683},{"timestamp":1742389740000,"open":23.379,"high":23.389,"low":23.354,"close":23.389,"volume":0.0027000000700354576},{"timestamp":1742389800000,"open":23.391,"high":23.494,"low":23.389,"close":23.489,"volume":0.005249999929219484},{"timestamp":1742389860000,"open":23.494,"high":23.494,"low":23.454,"close":23.479,"volume":0.006599999964237213},{"timestamp":1742389920000,"open":23.469,"high":23.481,"low":23.439,"close":23.454,"volume":0.006000000052154064},{"timestamp":1742389980000,"open":23.459,"high":23.459,"low":23.417,"close":23.424,"volume":0.0032999999821186066},{"timestamp":1742390040000,"open":23.422,"high":23.422,"low":23.369,"close":23.389,"volume":0.004800000227987766},{"timestamp":1742390100000,"open":23.399,"high":23.477,"low":23.399,"close":23.472,"volume":0.0044999998062849045},{"timestamp":1742390160000,"open":23.473,"high":23.507,"low":23.454,"close":23.504,"volume":0.00419999985024333},{"timestamp":1742390220000,"open":23.494,"high":23.504,"low":23.451,"close":23.493,"volume":0.00419999985024333},{"timestamp":1742390280000,"open":23.492,"high":23.509,"low":23.444,"close":23.509,"volume":0.005849999841302633},{"timestamp":1742390340000,"open":23.504,"high":23.514,"low":23.474,"close":23.494,"volume":0.00570000009611249},{"timestamp":1742390400000,"open":23.499,"high":23.509,"low":23.436,"close":23.451,"volume":0.005400000140070915},{"timestamp":1742390460000,"open":23.446,"high":23.456,"low":23.32,"close":23.337,"volume":0.0064500002190470695},{"timestamp":1742390520000,"open":23.342,"high":23.344,"low":23.274,"close":23.285,"volume":0.00570000009611249},{"timestamp":1742390580000,"open":23.28,"high":23.334,"low":23.28,"close":23.304,"volume":0.0044999998062849045},{"timestamp":1742390640000,"open":23.299,"high":23.314,"low":23.24,"close":23.254,"volume":0.005400000140070915},{"timestamp":1742390700000,"open":23.249,"high":23.249,"low":23.208,"close":23.224,"volume":0.004650000017136335},{"timestamp":1742390760000,"open":23.214,"high":23.289,"low":23.194,"close":23.264,"volume":0.005400000140070915},{"timestamp":1742390820000,"open":23.274,"high":23.299,"low":23.264,"close":23.274,"volume":0.0032999999821186066},{"timestamp":1742390880000,"open":23.286,"high":23.324,"low":23.274,"close":23.314,"volume":0.005549999885261059},{"timestamp":1742390940000,"open":23.304,"high":23.319,"low":23.284,"close":23.289,"volume":0.003599999938160181},{"timestamp":1742391000000,"open":23.294,"high":23.294,"low":23.2,"close":23.239,"volume":0.004050000105053186},{"timestamp":1742391060000,"open":23.244,"high":23.264,"low":23.202,"close":23.224,"volume":0.006750000175088644},{"timestamp":1742391120000,"open":23.229,"high":23.328,"low":23.229,"close":23.309,"volume":0.007199999876320362},{"timestamp":1742391180000,"open":23.316,"high":23.345,"low":23.304,"close":23.304,"volume":0.005849999841302633},{"timestamp":1742391240000,"open":23.299,"high":23.337,"low":23.274,"close":23.274,"volume":0.005400000140070915},{"timestamp":1742391300000,"open":23.279,"high":23.299,"low":23.244,"close":23.254,"volume":0.005249999929219484},{"timestamp":1742391360000,"open":23.264,"high":23.284,"low":23.234,"close":23.249,"volume":0.005849999841302633},{"timestamp":1742391420000,"open":23.248,"high":23.274,"low":23.234,"close":23.269,"volume":0.00494999997317791},{"timestamp":1742391480000,"open":23.274,"high":23.284,"low":23.254,"close":23.269,"volume":0.006599999964237213},{"timestamp":1742391540000,"open":23.274,"high":23.294,"low":23.264,"close":23.288,"volume":0.005549999885261059},{"timestamp":1742391600000,"open":23.289,"high":23.329,"low":23.279,"close":23.324,"volume":0.005400000140070915},{"timestamp":1742391660000,"open":23.334,"high":23.35,"low":23.324,"close":23.329,"volume":0.0032999999821186066},{"timestamp":1742391720000,"open":23.339,"high":23.359,"low":23.314,"close":23.324,"volume":0.005400000140070915},{"timestamp":1742391780000,"open":23.319,"high":23.339,"low":23.304,"close":23.314,"volume":0.002850000048056245},{"timestamp":1742391840000,"open":23.319,"high":23.355,"low":23.309,"close":23.344,"volume":0.0044999998062849045},{"timestamp":1742391900000,"open":23.334,"high":23.409,"low":23.334,"close":23.409,"volume":0.0017999999690800905},{"timestamp":1742391960000,"open":23.406,"high":23.411,"low":23.394,"close":23.404,"volume":0.0031500000040978193},{"timestamp":1742392020000,"open":23.409,"high":23.457,"low":23.409,"close":23.454,"volume":0.0031500000040978193},{"timestamp":1742392080000,"open":23.449,"high":23.464,"low":23.434,"close":23.434,"volume":0.0037499999161809683},{"timestamp":1742392140000,"open":23.439,"high":23.459,"low":23.429,"close":23.444,"volume":0.0032999999821186066},{"timestamp":1742392200000,"open":23.439,"high":23.439,"low":23.414,"close":23.429,"volume":0.00419999985024333},{"timestamp":1742392260000,"open":23.414,"high":23.449,"low":23.414,"close":23.414,"volume":0.0037499999161809683},{"timestamp":1742392320000,"open":23.424,"high":23.434,"low":23.374,"close":23.414,"volume":0.002400000113993883},{"timestamp":1742392380000,"open":23.424,"high":23.454,"low":23.414,"close":23.444,"volume":0.0025500000920146704},{"timestamp":1742392440000,"open":23.443,"high":23.474,"low":23.443,"close":23.444,"volume":0.0038999998942017555},{"timestamp":1742392500000,"open":23.439,"high":23.454,"low":23.414,"close":23.424,"volume":0.00419999985024333},{"timestamp":1742392560000,"open":23.414,"high":23.454,"low":23.414,"close":23.454,"volume":0.003000000026077032},{"timestamp":1742392620000,"open":23.453,"high":23.464,"low":23.404,"close":23.404,"volume":0.00419999985024333},{"timestamp":1742392680000,"open":23.403,"high":23.404,"low":23.378,"close":23.378,"volume":0.002099999925121665},{"timestamp":1742392740000,"open":23.381,"high":23.402,"low":23.374,"close":23.401,"volume":0.0037499999161809683},{"timestamp":1742392800000,"open":23.402,"high":23.452,"low":23.402,"close":23.433,"volume":0.00419999985024333},{"timestamp":1742392860000,"open":23.434,"high":23.493,"low":23.433,"close":23.492,"volume":0.003599999938160181},{"timestamp":1742392920000,"open":23.484,"high":23.499,"low":23.444,"close":23.481,"volume":0.004650000017136335},{"timestamp":1742392980000,"open":23.484,"high":23.499,"low":23.468,"close":23.486,"volume":0.004050000105053186},{"timestamp":1742393040000,"open":23.485,"high":23.504,"low":23.485,"close":23.504,"volume":0.0013500000350177288},{"timestamp":1742393100000,"open":23.494,"high":23.514,"low":23.485,"close":23.505,"volume":0.004050000105053186},{"timestamp":1742393160000,"open":23.499,"high":23.504,"low":23.454,"close":23.454,"volume":0.00419999985024333},{"timestamp":1742393220000,"open":23.464,"high":23.493,"low":23.464,"close":23.474,"volume":0.0017999999690800905},{"timestamp":1742393280000,"open":23.464,"high":23.471,"low":23.429,"close":23.471,"volume":0.0032999999821186066},{"timestamp":1742393340000,"open":23.474,"high":23.518,"low":23.474,"close":23.511,"volume":0.00570000009611249},{"timestamp":1742393400000,"open":23.514,"high":23.543,"low":23.494,"close":23.503,"volume":0.004050000105053186},{"timestamp":1742393460000,"open":23.502,"high":23.502,"low":23.471,"close":23.477,"volume":0.002099999925121665},{"timestamp":1742393520000,"open":23.484,"high":23.484,"low":23.442,"close":23.462,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":23.454,"high":23.474,"low":23.424,"close":23.424,"volume":0.002099999925121665},{"timestamp":1742393640000,"open":23.429,"high":23.445,"low":23.424,"close":23.434,"volume":0.003449999960139394},{"timestamp":1742393700000,"open":23.431,"high":23.464,"low":23.431,"close":23.434,"volume":0.0025500000920146704},{"timestamp":1742393760000,"open":23.444,"high":23.464,"low":23.444,"close":23.454,"volume":0.00419999985024333},{"timestamp":1742393820000,"open":23.463,"high":23.472,"low":23.444,"close":23.444,"volume":0.0025500000920146704},{"timestamp":1742393880000,"open":23.445,"high":23.474,"low":23.445,"close":23.465,"volume":0.0016499999910593033},{"timestamp":1742393940000,"open":23.454,"high":23.474,"low":23.444,"close":23.444,"volume":0.0019499999471008778},{"timestamp":1742394000000,"open":23.446,"high":23.484,"low":23.445,"close":23.473,"volume":0.0031500000040978193},{"timestamp":1742394060000,"open":23.467,"high":23.467,"low":23.443,"close":23.454,"volume":0.0027000000700354576},{"timestamp":1742394120000,"open":23.47,"high":23.47,"low":23.424,"close":23.434,"volume":0.0016499999910593033},{"timestamp":1742394180000,"open":23.433,"high":23.434,"low":23.404,"close":23.405,"volume":0.0016499999910593033},{"timestamp":1742394240000,"open":23.404,"high":23.424,"low":23.394,"close":23.413,"volume":0.003000000026077032},{"timestamp":1742394300000,"open":23.409,"high":23.409,"low":23.394,"close":23.398,"volume":0.001500000013038516},{"timestamp":1742394360000,"open":23.402,"high":23.408,"low":23.393,"close":23.394,"volume":0.003000000026077032},{"timestamp":1742394420000,"open":23.384,"high":23.394,"low":23.368,"close":23.374,"volume":0.0019499999471008778},{"timestamp":1742394480000,"open":23.373,"high":23.373,"low":23.357,"close":23.364,"volume":0.002099999925121665},{"timestamp":1742394540000,"open":23.374,"high":23.374,"low":23.336,"close":23.337,"volume":0.0017999999690800905},{"timestamp":1742394600000,"open":23.335,"high":23.337,"low":23.262,"close":23.263,"volume":0.003000000026077032},{"timestamp":1742394660000,"open":23.258,"high":23.3,"low":23.258,"close":23.277,"volume":0.0032999999821186066},{"timestamp":1742394720000,"open":23.284,"high":23.304,"low":23.282,"close":23.304,"volume":0.0027000000700354576},{"timestamp":1742394780000,"open":23.314,"high":23.314,"low":23.294,"close":23.312,"volume":0.0019499999471008778},{"timestamp":1742394840000,"open":23.314,"high":23.314,"low":23.264,"close":23.304,"volume":0.004350000061094761},{"timestamp":1742394900000,"open":23.306,"high":23.314,"low":23.294,"close":23.303,"volume":0.0038999998942017555},{"timestamp":1742394960000,"open":23.29,"high":23.304,"low":23.284,"close":23.284,"volume":0.0032999999821186066},{"timestamp":1742395020000,"open":23.294,"high":23.314,"low":23.292,"close":23.314,"volume":0.002850000048056245},{"timestamp":1742395080000,"open":23.322,"high":23.35,"low":23.322,"close":23.324,"volume":0.003599999938160181},{"timestamp":1742395140000,"open":23.325,"high":23.344,"low":23.323,"close":23.344,"volume":0.0037499999161809683},{"timestamp":1742395200000,"open":23.343,"high":23.354,"low":23.324,"close":23.342,"volume":0.004050000105053186},{"timestamp":1742395260000,"open":23.34,"high":23.346,"low":23.324,"close":23.331,"volume":0.003000000026077032},{"timestamp":1742395320000,"open":23.332,"high":23.344,"low":23.322,"close":23.344,"volume":0.0031500000040978193},{"timestamp":1742395380000,"open":23.356,"high":23.368,"low":23.334,"close":23.345,"volume":0.003000000026077032},{"timestamp":1742395440000,"open":23.344,"high":23.351,"low":23.314,"close":23.321,"volume":0.003599999938160181},{"timestamp":1742395500000,"open":23.325,"high":23.333,"low":23.291,"close":23.291,"volume":0.002850000048056245},{"timestamp":1742395560000,"open":23.292,"high":23.301,"low":23.282,"close":23.292,"volume":0.0037499999161809683},{"timestamp":1742395620000,"open":23.291,"high":23.314,"low":23.284,"close":23.314,"volume":0.00419999985024333},{"timestamp":1742395680000,"open":23.311,"high":23.334,"low":23.304,"close":23.312,"volume":0.002850000048056245},{"timestamp":1742395740000,"open":23.311,"high":23.323,"low":23.294,"close":23.313,"volume":0.004350000061094761},{"timestamp":1742395800000,"open":23.312,"high":23.33,"low":23.303,"close":23.324,"volume":0.003449999960139394},{"timestamp":1742395860000,"open":23.333,"high":23.354,"low":23.323,"close":23.351,"volume":0.0031500000040978193},{"timestamp":1742395920000,"open":23.35,"high":23.351,"low":23.324,"close":23.334,"volume":0.001500000013038516},{"timestamp":1742395980000,"open":23.324,"high":23.354,"low":23.324,"close":23.334,"volume":0.002099999925121665},{"timestamp":1742396040000,"open":23.333,"high":23.353,"low":23.324,"close":23.324,"volume":0.0017999999690800905},{"timestamp":1742396100000,"open":23.323,"high":23.344,"low":23.323,"close":23.342,"volume":0.0012000000569969416},{"timestamp":1742396160000,"open":23.351,"high":23.354,"low":23.333,"close":23.333,"volume":0.002099999925121665},{"timestamp":1742396220000,"open":23.344,"high":23.364,"low":23.333,"close":23.354,"volume":0.002099999925121665},{"timestamp":1742396280000,"open":23.364,"high":23.364,"low":23.354,"close":23.363,"volume":0.0019499999471008778},{"timestamp":1742396340000,"open":23.354,"high":23.364,"low":23.333,"close":23.333,"volume":0.0016499999910593033},{"timestamp":1742396400000,"open":23.334,"high":23.358,"low":23.332,"close":23.354,"volume":0.003000000026077032},{"timestamp":1742396460000,"open":23.353,"high":23.357,"low":23.342,"close":23.343,"volume":0.0025500000920146704},{"timestamp":1742396520000,"open":23.344,"high":23.377,"low":23.344,"close":23.36,"volume":0.0031500000040978193},{"timestamp":1742396580000,"open":23.364,"high":23.364,"low":23.335,"close":23.345,"volume":0.002099999925121665},{"timestamp":1742396640000,"open":23.344,"high":23.354,"low":23.344,"close":23.344,"volume":0.0013500000350177288},{"timestamp":1742396700000,"open":23.343,"high":23.374,"low":23.342,"close":23.373,"volume":0.0025500000920146704},{"timestamp":1742396760000,"open":23.384,"high":23.384,"low":23.363,"close":23.383,"volume":0.002099999925121665},{"timestamp":1742396820000,"open":23.394,"high":23.394,"low":23.364,"close":23.368,"volume":0.002400000113993883},{"timestamp":1742396880000,"open":23.369,"high":23.382,"low":23.364,"close":23.381,"volume":0.002099999925121665},{"timestamp":1742396940000,"open":23.38,"high":23.394,"low":23.377,"close":23.384,"volume":0.0027000000700354576},{"timestamp":1742397000000,"open":23.389,"high":23.399,"low":23.389,"close":23.399,"volume":0.0017999999690800905},{"timestamp":1742397060000,"open":23.403,"high":23.422,"low":23.383,"close":23.383,"volume":0.003449999960139394},{"timestamp":1742397120000,"open":23.384,"high":23.389,"low":23.373,"close":23.377,"volume":0.002099999925121665},{"timestamp":1742397180000,"open":23.382,"high":23.382,"low":23.372,"close":23.376,"volume":0.0022499999031424522},{"timestamp":1742397240000,"open":23.377,"high":23.377,"low":23.324,"close":23.332,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":23.34,"high":23.343,"low":23.331,"close":23.342,"volume":0.0013500000350177288},{"timestamp":1742397360000,"open":23.337,"high":23.357,"low":23.331,"close":23.347,"volume":0.002400000113993883},{"timestamp":1742397420000,"open":23.338,"high":23.338,"low":23.305,"close":23.305,"volume":0.004050000105053186},{"timestamp":1742397480000,"open":23.304,"high":23.304,"low":23.284,"close":23.287,"volume":0.0017999999690800905},{"timestamp":1742397540000,"open":23.281,"high":23.285,"low":23.269,"close":23.277,"volume":0.0037499999161809683},{"timestamp":1742397600000,"open":23.28,"high":23.308,"low":23.279,"close":23.308,"volume":0.0025500000920146704},{"timestamp":1742397660000,"open":23.309,"high":23.309,"low":23.299,"close":23.302,"volume":0.002400000113993883},{"timestamp":1742397720000,"open":23.313,"high":23.323,"low":23.313,"close":23.322,"volume":0.0022499999031424522},{"timestamp":1742397780000,"open":23.323,"high":23.332,"low":23.309,"close":23.31,"volume":0.003599999938160181},{"timestamp":1742397840000,"open":23.308,"high":23.313,"low":23.307,"close":23.307,"volume":0.002400000113993883},{"timestamp":1742397900000,"open":23.295,"high":23.304,"low":23.284,"close":23.3,"volume":0.003599999938160181},{"timestamp":1742397960000,"open":23.298,"high":23.304,"low":23.282,"close":23.29,"volume":0.002099999925121665},{"timestamp":1742398020000,"open":23.284,"high":23.293,"low":23.272,"close":23.293,"volume":0.0017999999690800905},{"timestamp":1742398080000,"open":23.304,"high":23.313,"low":23.283,"close":23.293,"volume":0.003599999938160181},{"timestamp":1742398140000,"open":23.303,"high":23.304,"low":23.302,"close":23.302,"volume":0.0008999999845400453},{"timestamp":1742398200000,"open":23.301,"high":23.304,"low":23.284,"close":23.299,"volume":0.002850000048056245},{"timestamp":1742398260000,"open":23.3,"high":23.313,"low":23.283,"close":23.309,"volume":0.0038999998942017555},{"timestamp":1742398320000,"open":23.295,"high":23.295,"low":23.273,"close":23.273,"volume":0.0031500000040978193},{"timestamp":1742398380000,"open":23.271,"high":23.284,"low":23.263,"close":23.263,"volume":0.0032999999821186066},{"timestamp":1742398440000,"open":23.261,"high":23.264,"low":23.24,"close":23.262,"volume":0.0031500000040978193},{"timestamp":1742398500000,"open":23.261,"high":23.283,"low":23.254,"close":23.274,"volume":0.003000000026077032},{"timestamp":1742398560000,"open":23.282,"high":23.307,"low":23.276,"close":23.307,"volume":0.003449999960139394},{"timestamp":1742398620000,"open":23.304,"high":23.321,"low":23.289,"close":23.292,"volume":0.003449999960139394},{"timestamp":1742398680000,"open":23.293,"high":23.343,"low":23.293,"close":23.334,"volume":0.002850000048056245},{"timestamp":1742398740000,"open":23.325,"high":23.334,"low":23.32,"close":23.331,"volume":0.0037499999161809683},{"timestamp":1742398800000,"open":23.334,"high":23.344,"low":23.334,"close":23.343,"volume":0.002850000048056245},{"timestamp":1742398860000,"open":23.342,"high":23.343,"low":23.327,"close":23.331,"volume":0.0010499999625608325},{"timestamp":1742398920000,"open":23.333,"high":23.37,"low":23.332,"close":23.359,"volume":0.0038999998942017555},{"timestamp":1742398980000,"open":23.361,"high":23.383,"low":23.354,"close":23.381,"volume":0.004050000105053186},{"timestamp":1742399040000,"open":23.369,"high":23.374,"low":23.359,"close":23.371,"volume":0.002850000048056245},{"timestamp":1742399100000,"open":23.366,"high":23.369,"low":23.354,"close":23.368,"volume":0.004050000105053186},{"timestamp":1742399160000,"open":23.366,"high":23.366,"low":23.342,"close":23.344,"volume":0.0037499999161809683},{"timestamp":1742399220000,"open":23.349,"high":23.364,"low":23.348,"close":23.364,"volume":0.0022499999031424522},{"timestamp":1742399280000,"open":23.36,"high":23.36,"low":23.351,"close":23.359,"volume":0.0022499999031424522},{"timestamp":1742399340000,"open":23.358,"high":23.369,"low":23.348,"close":23.369,"volume":0.002850000048056245},{"timestamp":1742399400000,"open":23.377,"high":23.394,"low":23.374,"close":23.378,"volume":0.0022499999031424522},{"timestamp":1742399460000,"open":23.38,"high":23.389,"low":23.368,"close":23.369,"volume":0.0019499999471008778},{"timestamp":1742399520000,"open":23.367,"high":23.367,"low":23.334,"close":23.342,"volume":0.0022499999031424522},{"timestamp":1742399580000,"open":23.354,"high":23.368,"low":23.349,"close":23.36,"volume":0.00419999985024333},{"timestamp":1742399640000,"open":23.359,"high":23.368,"low":23.341,"close":23.341,"volume":0.004050000105053186},{"timestamp":1742399700000,"open":23.339,"high":23.341,"low":23.323,"close":23.323,"volume":0.0038999998942017555},{"timestamp":1742399760000,"open":23.332,"high":23.351,"low":23.329,"close":23.33,"volume":0.003449999960139394},{"timestamp":1742399820000,"open":23.333,"high":23.334,"low":23.323,"close":23.334,"volume":0.004050000105053186},{"timestamp":1742399880000,"open":23.332,"high":23.332,"low":23.312,"close":23.318,"volume":0.0032999999821186066},{"timestamp":1742399940000,"open":23.325,"high":23.338,"low":23.324,"close":23.333,"volume":0.0025500000920146704},{"timestamp":1742400000000,"open":23.332,"high":23.354,"low":23.323,"close":23.323,"volume":0.0038999998942017555},{"timestamp":1742400060000,"open":23.314,"high":23.332,"low":23.295,"close":23.303,"volume":0.003000000026077032},{"timestamp":1742400120000,"open":23.304,"high":23.304,"low":23.264,"close":23.264,"volume":0.003449999960139394},{"timestamp":1742400180000,"open":23.263,"high":23.269,"low":23.255,"close":23.265,"volume":0.0027000000700354576},{"timestamp":1742400240000,"open":23.263,"high":23.269,"low":23.246,"close":23.248,"volume":0.00419999985024333},{"timestamp":1742400300000,"open":23.263,"high":23.265,"low":23.248,"close":23.258,"volume":0.003599999938160181},{"timestamp":1742400360000,"open":23.265,"high":23.265,"low":23.243,"close":23.243,"volume":0.0031500000040978193},{"timestamp":1742400420000,"open":23.242,"high":23.247,"low":23.239,"close":23.244,"volume":0.0017999999690800905},{"timestamp":1742400480000,"open":23.248,"high":23.266,"low":23.245,"close":23.259,"volume":0.005400000140070915},{"timestamp":1742400540000,"open":23.258,"high":23.269,"low":23.254,"close":23.269,"volume":0.004350000061094761},{"timestamp":1742400600000,"open":23.266,"high":23.304,"low":23.258,"close":23.304,"volume":0.0027000000700354576},{"timestamp":1742400660000,"open":23.3,"high":23.309,"low":23.29,"close":23.294,"volume":0.002850000048056245},{"timestamp":1742400720000,"open":23.296,"high":23.304,"low":23.278,"close":23.278,"volume":0.0025500000920146704},{"timestamp":1742400780000,"open":23.283,"high":23.296,"low":23.273,"close":23.296,"volume":0.003599999938160181},{"timestamp":1742400840000,"open":23.286,"high":23.314,"low":23.286,"close":23.302,"volume":0.0017999999690800905},{"timestamp":1742400900000,"open":23.304,"high":23.304,"low":23.276,"close":23.287,"volume":0.003000000026077032},{"timestamp":1742400960000,"open":23.293,"high":23.299,"low":23.276,"close":23.289,"volume":0.0022499999031424522},{"timestamp":1742401020000,"open":23.281,"high":23.294,"low":23.281,"close":23.289,"volume":0.0013500000350177288},{"timestamp":1742401080000,"open":23.294,"high":23.305,"low":23.29,"close":23.305,"volume":0.0037499999161809683},{"timestamp":1742401140000,"open":23.306,"high":23.324,"low":23.306,"close":23.324,"volume":0.002099999925121665},{"timestamp":1742401200000,"open":23.322,"high":23.343,"low":23.304,"close":23.339,"volume":0.002850000048056245},{"timestamp":1742401260000,"open":23.324,"high":23.341,"low":23.323,"close":23.334,"volume":0.003449999960139394},{"timestamp":1742401320000,"open":23.331,"high":23.354,"low":23.329,"close":23.349,"volume":0.003599999938160181},{"timestamp":1742401380000,"open":23.344,"high":23.377,"low":23.343,"close":23.376,"volume":0.002850000048056245},{"timestamp":1742401440000,"open":23.374,"high":23.374,"low":23.304,"close":23.314,"volume":0.0038999998942017555},{"timestamp":1742401500000,"open":23.309,"high":23.309,"low":23.271,"close":23.295,"volume":0.003449999960139394},{"timestamp":1742401560000,"open":23.301,"high":23.306,"low":23.295,"close":23.295,"volume":0.003449999960139394},{"timestamp":1742401620000,"open":23.296,"high":23.297,"low":23.291,"close":23.296,"volume":0.002099999925121665},{"timestamp":1742401680000,"open":23.294,"high":23.294,"low":23.281,"close":23.284,"volume":0.0022499999031424522},{"timestamp":1742401740000,"open":23.281,"high":23.297,"low":23.281,"close":23.294,"volume":0.0025500000920146704},{"timestamp":1742401800000,"open":23.291,"high":23.305,"low":23.281,"close":23.286,"volume":0.00419999985024333},{"timestamp":1742401860000,"open":23.284,"high":23.284,"low":23.269,"close":23.273,"volume":0.0022499999031424522},{"timestamp":1742401920000,"open":23.279,"high":23.294,"low":23.271,"close":23.285,"volume":0.002850000048056245},{"timestamp":1742401980000,"open":23.29,"high":23.3,"low":23.283,"close":23.283,"volume":0.0019499999471008778},{"timestamp":1742402040000,"open":23.284,"high":23.284,"low":23.26,"close":23.272,"volume":0.004350000061094761},{"timestamp":1742402100000,"open":23.269,"high":23.274,"low":23.257,"close":23.259,"volume":0.0038999998942017555},{"timestamp":1742402160000,"open":23.263,"high":23.265,"low":23.218,"close":23.218,"volume":0.005400000140070915},{"timestamp":1742402220000,"open":23.216,"high":23.22,"low":23.207,"close":23.21,"volume":0.005400000140070915},{"timestamp":1742402280000,"open":23.207,"high":23.217,"low":23.207,"close":23.215,"volume":0.003449999960139394},{"timestamp":1742402340000,"open":23.216,"high":23.244,"low":23.216,"close":23.238,"volume":0.0032999999821186066},{"timestamp":1742402400000,"open":23.242,"high":23.244,"low":23.235,"close":23.242,"volume":0.0016499999910593033},{"timestamp":1742402460000,"open":23.254,"high":23.265,"low":23.25,"close":23.265,"volume":0.003000000026077032},{"timestamp":1742402520000,"open":23.266,"high":23.293,"low":23.265,"close":23.284,"volume":0.0031500000040978193},{"timestamp":1742402580000,"open":23.281,"high":23.284,"low":23.254,"close":23.254,"volume":0.0010499999625608325},{"timestamp":1742402640000,"open":23.253,"high":23.255,"low":23.241,"close":23.245,"volume":0.003449999960139394},{"timestamp":1742402700000,"open":23.244,"high":23.265,"low":23.233,"close":23.236,"volume":0.00419999985024333},{"timestamp":1742402760000,"open":23.244,"high":23.276,"low":23.244,"close":23.276,"volume":0.0019499999471008778},{"timestamp":1742402820000,"open":23.279,"high":23.293,"low":23.279,"close":23.289,"volume":0.0016499999910593033},{"timestamp":1742402880000,"open":23.29,"high":23.294,"low":23.281,"close":23.288,"volume":0.003000000026077032},{"timestamp":1742402940000,"open":23.291,"high":23.291,"low":23.261,"close":23.264,"volume":0.0031500000040978193},{"timestamp":1742403000000,"open":23.261,"high":23.265,"low":23.229,"close":23.233,"volume":0.003000000026077032},{"timestamp":1742403060000,"open":23.234,"high":23.235,"low":23.225,"close":23.227,"volume":0.003000000026077032},{"timestamp":1742403120000,"open":23.234,"high":23.254,"low":23.23,"close":23.249,"volume":0.0031500000040978193},{"timestamp":1742403180000,"open":23.256,"high":23.274,"low":23.256,"close":23.27,"volume":0.0025500000920146704},{"timestamp":1742403240000,"open":23.273,"high":23.274,"low":23.259,"close":23.263,"volume":0.0019499999471008778},{"timestamp":1742403300000,"open":23.264,"high":23.272,"low":23.254,"close":23.272,"volume":0.003000000026077032},{"timestamp":1742403360000,"open":23.271,"high":23.274,"low":23.267,"close":23.272,"volume":0.0016499999910593033},{"timestamp":1742403420000,"open":23.274,"high":23.274,"low":23.234,"close":23.268,"volume":0.002850000048056245},{"timestamp":1742403480000,"open":23.264,"high":23.264,"low":23.246,"close":23.256,"volume":0.0022499999031424522},{"timestamp":1742403540000,"open":23.248,"high":23.264,"low":23.247,"close":23.262,"volume":0.0016499999910593033},{"timestamp":1742403600000,"open":23.259,"high":23.274,"low":23.256,"close":23.266,"volume":0.0025500000920146704},{"timestamp":1742403660000,"open":23.258,"high":23.258,"low":23.227,"close":23.236,"volume":0.0031500000040978193},{"timestamp":1742403720000,"open":23.246,"high":23.246,"low":23.22,"close":23.22,"volume":0.002400000113993883},{"timestamp":1742403780000,"open":23.226,"high":23.226,"low":23.211,"close":23.214,"volume":0.002400000113993883},{"timestamp":1742403840000,"open":23.212,"high":23.216,"low":23.201,"close":23.216,"volume":0.002400000113993883},{"timestamp":1742403900000,"open":23.217,"high":23.244,"low":23.217,"close":23.233,"volume":0.003449999960139394},{"timestamp":1742403960000,"open":23.235,"high":23.244,"low":23.224,"close":23.244,"volume":0.0017999999690800905},{"timestamp":1742404020000,"open":23.245,"high":23.245,"low":23.224,"close":23.234,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":23.231,"high":23.254,"low":23.231,"close":23.243,"volume":0.0019499999471008778},{"timestamp":1742404140000,"open":23.234,"high":23.252,"low":23.234,"close":23.252,"volume":0.001500000013038516},{"timestamp":1742404200000,"open":23.253,"high":23.264,"low":23.242,"close":23.253,"volume":0.0022499999031424522},{"timestamp":1742404260000,"open":23.244,"high":23.265,"low":23.244,"close":23.253,"volume":0.002099999925121665},{"timestamp":1742404320000,"open":23.244,"high":23.244,"low":23.219,"close":23.222,"volume":0.0019499999471008778},{"timestamp":1742404380000,"open":23.223,"high":23.223,"low":23.205,"close":23.212,"volume":0.0019499999471008778},{"timestamp":1742404440000,"open":23.214,"high":23.214,"low":23.189,"close":23.193,"volume":0.0016499999910593033},{"timestamp":1742404500000,"open":23.192,"high":23.201,"low":23.192,"close":23.201,"volume":0.001500000013038516},{"timestamp":1742404560000,"open":23.198,"high":23.204,"low":23.188,"close":23.204,"volume":0.0031500000040978193},{"timestamp":1742404620000,"open":23.202,"high":23.23,"low":23.202,"close":23.23,"volume":0.0017999999690800905},{"timestamp":1742404680000,"open":23.222,"high":23.224,"low":23.219,"close":23.224,"volume":0.0010499999625608325},{"timestamp":1742404740000,"open":23.226,"high":23.242,"low":23.226,"close":23.229,"volume":0.0017999999690800905},{"timestamp":1742404800000,"open":23.228,"high":23.232,"low":23.224,"close":23.232,"volume":0.0013500000350177288},{"timestamp":1742404860000,"open":23.234,"high":23.242,"low":23.223,"close":23.224,"volume":0.0019499999471008778},{"timestamp":1742404920000,"open":23.232,"high":23.232,"low":23.214,"close":23.214,"volume":0.0013500000350177288},{"timestamp":1742404980000,"open":23.213,"high":23.224,"low":23.212,"close":23.214,"volume":0.002099999925121665},{"timestamp":1742405040000,"open":23.211,"high":23.211,"low":23.211,"close":23.211,"volume":0.0001500000071246177},{"timestamp":1742405100000,"open":23.213,"high":23.224,"low":23.204,"close":23.211,"volume":0.002850000048056245},{"timestamp":1742405160000,"open":23.209,"high":23.21,"low":23.198,"close":23.202,"volume":0.00494999997317791},{"timestamp":1742405220000,"open":23.2,"high":23.2,"low":23.187,"close":23.189,"volume":0.004800000227987766},{"timestamp":1742405280000,"open":23.187,"high":23.195,"low":23.182,"close":23.195,"volume":0.0027000000700354576},{"timestamp":1742405340000,"open":23.189,"high":23.192,"low":23.182,"close":23.183,"volume":0.0022499999031424522},{"timestamp":1742405400000,"open":23.181,"high":23.189,"low":23.124,"close":23.124,"volume":0.004050000105053186},{"timestamp":1742405460000,"open":23.129,"high":23.129,"low":23.112,"close":23.115,"volume":0.0019499999471008778},{"timestamp":1742405520000,"open":23.113,"high":23.113,"low":23.093,"close":23.109,"volume":0.003449999960139394},{"timestamp":1742405580000,"open":23.106,"high":23.106,"low":23.051,"close":23.058,"volume":0.0076500000432133675},{"timestamp":1742405640000,"open":23.057,"high":23.06,"low":23.055,"close":23.056,"volume":0.0019499999471008778},{"timestamp":1742405700000,"open":23.058,"high":23.078,"low":23.058,"close":23.058,"volume":0.004050000105053186},{"timestamp":1742405760000,"open":23.056,"high":23.065,"low":23.047,"close":23.06,"volume":0.004050000105053186},{"timestamp":1742405820000,"open":23.061,"high":23.064,"low":23.054,"close":23.058,"volume":0.0027000000700354576},{"timestamp":1742405880000,"open":23.056,"high":23.065,"low":23.051,"close":23.053,"volume":0.00419999985024333},{"timestamp":1742405940000,"open":23.052,"high":23.056,"low":23.037,"close":23.037,"volume":0.002400000113993883},{"timestamp":1742406000000,"open":23.036,"high":23.101,"low":23.003,"close":23.075,"volume":0.009150000289082527},{"timestamp":1742406060000,"open":23.07,"high":23.081,"low":23.024,"close":23.03,"volume":0.008249999955296516},{"timestamp":1742406120000,"open":23.041,"high":23.047,"low":23.002,"close":23.017,"volume":0.004050000105053186},{"timestamp":1742406180000,"open":23.018,"high":23.038,"low":23.015,"close":23.022,"volume":0.006300000008195639},{"timestamp":1742406240000,"open":23.02,"high":23.02,"low":22.978,"close":22.991,"volume":0.003599999938160181},{"timestamp":1742406300000,"open":22.99,"high":23.063,"low":22.99,"close":23.058,"volume":0.006300000008195639},{"timestamp":1742406360000,"open":23.059,"high":23.071,"low":23.054,"close":23.058,"volume":0.004350000061094761},{"timestamp":1742406420000,"open":23.044,"high":23.061,"low":23.024,"close":23.055,"volume":0.005549999885261059},{"timestamp":1742406480000,"open":23.056,"high":23.064,"low":23.055,"close":23.058,"volume":0.0044999998062849045},{"timestamp":1742406540000,"open":23.06,"high":23.06,"low":23.049,"close":23.054,"volume":0.003000000026077032},{"timestamp":1742406600000,"open":23.052,"high":23.059,"low":23.052,"close":23.056,"volume":0.0013500000350177288},{"timestamp":1742406660000,"open":23.052,"high":23.079,"low":23.052,"close":23.077,"volume":0.003449999960139394},{"timestamp":1742406720000,"open":23.072,"high":23.078,"low":23.066,"close":23.068,"volume":0.0027000000700354576},{"timestamp":1742406780000,"open":23.075,"high":23.09,"low":23.066,"close":23.087,"volume":0.00419999985024333},{"timestamp":1742406840000,"open":23.085,"high":23.099,"low":23.079,"close":23.098,"volume":0.0032999999821186066},{"timestamp":1742406900000,"open":23.099,"high":23.117,"low":23.099,"close":23.108,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":23.101,"high":23.14,"low":23.097,"close":23.129,"volume":0.00494999997317791},{"timestamp":1742407020000,"open":23.127,"high":23.139,"low":23.1,"close":23.106,"volume":0.004050000105053186},{"timestamp":1742407080000,"open":23.105,"high":23.108,"low":23.092,"close":23.097,"volume":0.005249999929219484},{"timestamp":1742407140000,"open":23.095,"high":23.119,"low":23.095,"close":23.119,"volume":0.0037499999161809683},{"timestamp":1742407200000,"open":23.124,"high":23.316,"low":23.041,"close":23.16,"volume":0.012450000271201134},{"timestamp":1742407260000,"open":23.169,"high":23.224,"low":23.161,"close":23.184,"volume":0.008999999612569809},{"timestamp":1742407320000,"open":23.179,"high":23.204,"low":23.142,"close":23.142,"volume":0.006899999920278788},{"timestamp":1742407380000,"open":23.137,"high":23.194,"low":23.114,"close":23.144,"volume":0.005549999885261059},{"timestamp":1742407440000,"open":23.159,"high":23.164,"low":23.124,"close":23.13,"volume":0.006149999797344208},{"timestamp":1742407500000,"open":23.124,"high":23.129,"low":23.059,"close":23.084,"volume":0.005549999885261059},{"timestamp":1742407560000,"open":23.079,"high":23.079,"low":23.011,"close":23.016,"volume":0.007350000087171793},{"timestamp":1742407620000,"open":23.001,"high":23.049,"low":22.994,"close":23.044,"volume":0.006149999797344208},{"timestamp":1742407680000,"open":23.049,"high":23.089,"low":23.029,"close":23.059,"volume":0.005400000140070915},{"timestamp":1742407740000,"open":23.069,"high":23.114,"low":23.069,"close":23.109,"volume":0.005249999929219484},{"timestamp":1742407800000,"open":23.114,"high":23.154,"low":23.114,"close":23.151,"volume":0.004650000017136335},{"timestamp":1742407860000,"open":23.154,"high":23.188,"low":23.154,"close":23.183,"volume":0.002099999925121665},{"timestamp":1742407920000,"open":23.188,"high":23.219,"low":23.183,"close":23.214,"volume":0.0025500000920146704},{"timestamp":1742407980000,"open":23.219,"high":23.239,"low":23.214,"close":23.229,"volume":0.0022499999031424522},{"timestamp":1742408040000,"open":23.228,"high":23.239,"low":23.224,"close":23.234,"volume":0.0017999999690800905},{"timestamp":1742408100000,"open":23.244,"high":23.274,"low":23.244,"close":23.269,"volume":0.0038999998942017555},{"timestamp":1742408160000,"open":23.271,"high":23.289,"low":23.262,"close":23.284,"volume":0.002400000113993883},{"timestamp":1742408220000,"open":23.279,"high":23.289,"low":23.269,"close":23.284,"volume":0.0032999999821186066},{"timestamp":1742408280000,"open":23.279,"high":23.279,"low":23.238,"close":23.238,"volume":0.00419999985024333},{"timestamp":1742408340000,"open":23.249,"high":23.249,"low":23.213,"close":23.213,"volume":0.005549999885261059},{"timestamp":1742408400000,"open":23.208,"high":23.213,"low":23.163,"close":23.163,"volume":0.006300000008195639},{"timestamp":1742408460000,"open":23.169,"high":23.174,"low":23.139,"close":23.169,"volume":0.004650000017136335},{"timestamp":1742408520000,"open":23.17,"high":23.204,"low":23.17,"close":23.202,"volume":0.00494999997317791},{"timestamp":1742408580000,"open":23.213,"high":23.224,"low":23.204,"close":23.219,"volume":0.004800000227987766},{"timestamp":1742408640000,"open":23.218,"high":23.234,"low":23.203,"close":23.208,"volume":0.006000000052154064},{"timestamp":1742408700000,"open":23.203,"high":23.223,"low":23.202,"close":23.214,"volume":0.005249999929219484},{"timestamp":1742408760000,"open":23.212,"high":23.223,"low":23.174,"close":23.174,"volume":0.003449999960139394},{"timestamp":1742408820000,"open":23.182,"high":23.205,"low":23.182,"close":23.194,"volume":0.0025500000920146704},{"timestamp":1742408880000,"open":23.204,"high":23.204,"low":23.176,"close":23.176,"volume":0.0027000000700354576},{"timestamp":1742408940000,"open":23.177,"high":23.194,"low":23.174,"close":23.189,"volume":0.003449999960139394},{"timestamp":1742409000000,"open":23.188,"high":23.233,"low":23.188,"close":23.224,"volume":0.003000000026077032},{"timestamp":1742409060000,"open":23.229,"high":23.279,"low":23.224,"close":23.279,"volume":0.00419999985024333},{"timestamp":1742409120000,"open":23.281,"high":23.301,"low":23.279,"close":23.301,"volume":0.0016499999910593033},{"timestamp":1742409180000,"open":23.309,"high":23.324,"low":23.304,"close":23.304,"volume":0.0012000000569969416},{"timestamp":1742409240000,"open":23.279,"high":23.294,"low":23.274,"close":23.284,"volume":0.0027000000700354576},{"timestamp":1742409300000,"open":23.294,"high":23.314,"low":23.277,"close":23.277,"volume":0.002850000048056245},{"timestamp":1742409360000,"open":23.283,"high":23.294,"low":23.254,"close":23.254,"volume":0.0037499999161809683},{"timestamp":1742409420000,"open":23.264,"high":23.274,"low":23.259,"close":23.262,"volume":0.003599999938160181},{"timestamp":1742409480000,"open":23.254,"high":23.264,"low":23.228,"close":23.232,"volume":0.00419999985024333},{"timestamp":1742409540000,"open":23.231,"high":23.279,"low":23.228,"close":23.273,"volume":0.004650000017136335},{"timestamp":1742409600000,"open":23.274,"high":23.279,"low":23.253,"close":23.253,"volume":0.00570000009611249},{"timestamp":1742409660000,"open":23.257,"high":23.299,"low":23.253,"close":23.296,"volume":0.003000000026077032},{"timestamp":1742409720000,"open":23.295,"high":23.309,"low":23.28,"close":23.309,"volume":0.002850000048056245},{"timestamp":1742409780000,"open":23.318,"high":23.324,"low":23.31,"close":23.31,"volume":0.0037499999161809683},{"timestamp":1742409840000,"open":23.315,"high":23.339,"low":23.315,"close":23.336,"volume":0.002400000113993883},{"timestamp":1742409900000,"open":23.337,"high":23.349,"low":23.337,"close":23.341,"volume":0.0010499999625608325},{"timestamp":1742409960000,"open":23.334,"high":23.334,"low":23.315,"close":23.321,"volume":0.00494999997317791},{"timestamp":1742410020000,"open":23.322,"high":23.33,"low":23.311,"close":23.314,"volume":0.004350000061094761},{"timestamp":1742410080000,"open":23.324,"high":23.354,"low":23.324,"close":23.354,"volume":0.003599999938160181},{"timestamp":1742410140000,"open":23.364,"high":23.364,"low":23.342,"close":23.354,"volume":0.003000000026077032},{"timestamp":1742410200000,"open":23.353,"high":23.364,"low":23.349,"close":23.349,"volume":0.0025500000920146704},{"timestamp":1742410260000,"open":23.351,"high":23.369,"low":23.339,"close":23.364,"volume":0.004050000105053186},{"timestamp":1742410320000,"open":23.369,"high":23.399,"low":23.369,"close":23.399,"volume":0.003000000026077032},{"timestamp":1742410380000,"open":23.419,"high":23.503,"low":23.419,"close":23.503,"volume":0.002850000048056245},{"timestamp":1742410440000,"open":23.51,"high":23.515,"low":23.473,"close":23.483,"volume":0.006300000008195639},{"timestamp":1742410500000,"open":23.484,"high":23.509,"low":23.463,"close":23.502,"volume":0.004800000227987766},{"timestamp":1742410560000,"open":23.513,"high":23.534,"low":23.502,"close":23.521,"volume":0.006899999920278788},{"timestamp":1742410620000,"open":23.524,"high":23.554,"low":23.523,"close":23.551,"volume":0.005100000184029341},{"timestamp":1742410680000,"open":23.55,"high":23.573,"low":23.55,"close":23.56,"volume":0.006000000052154064},{"timestamp":1742410740000,"open":23.563,"high":23.579,"low":23.524,"close":23.524,"volume":0.00494999997317791},{"timestamp":1742410800000,"open":23.534,"high":23.579,"low":23.53,"close":23.532,"volume":0.00989999994635582},{"timestamp":1742410860000,"open":23.531,"high":23.531,"low":23.503,"close":23.51,"volume":0.006599999964237213},{"timestamp":1742410920000,"open":23.508,"high":23.524,"low":23.484,"close":23.509,"volume":0.008100000210106373},{"timestamp":1742410980000,"open":23.511,"high":23.543,"low":23.492,"close":23.541,"volume":0.005549999885261059},{"timestamp":1742411040000,"open":23.534,"high":23.549,"low":23.521,"close":23.524,"volume":0.004050000105053186},{"timestamp":1742411100000,"open":23.523,"high":23.544,"low":23.504,"close":23.542,"volume":0.003599999938160181},{"timestamp":1742411160000,"open":23.54,"high":23.584,"low":23.534,"close":23.574,"volume":0.005849999841302633},{"timestamp":1742411220000,"open":23.577,"high":23.584,"low":23.564,"close":23.582,"volume":0.00494999997317791},{"timestamp":1742411280000,"open":23.584,"high":23.609,"low":23.584,"close":23.609,"volume":0.0013500000350177288},{"timestamp":1742411340000,"open":23.611,"high":23.646,"low":23.611,"close":23.643,"volume":0.002400000113993883},{"timestamp":1742411400000,"open":23.65,"high":23.669,"low":23.584,"close":23.584,"volume":0.0032999999821186066},{"timestamp":1742411460000,"open":23.574,"high":23.604,"low":23.564,"close":23.569,"volume":0.0025500000920146704},{"timestamp":1742411520000,"open":23.568,"high":23.574,"low":23.515,"close":23.534,"volume":0.0022499999031424522},{"timestamp":1742411580000,"open":23.533,"high":23.539,"low":23.532,"close":23.533,"volume":0.0016499999910593033},{"timestamp":1742411640000,"open":23.534,"high":23.584,"low":23.533,"close":23.584,"volume":0.0027000000700354576},{"timestamp":1742411700000,"open":23.582,"high":23.594,"low":23.552,"close":23.559,"volume":0.002400000113993883},{"timestamp":1742411760000,"open":23.56,"high":23.564,"low":23.538,"close":23.538,"volume":0.002850000048056245},{"timestamp":1742411820000,"open":23.535,"high":23.549,"low":23.519,"close":23.523,"volume":0.005549999885261059},{"timestamp":1742411880000,"open":23.528,"high":23.554,"low":23.518,"close":23.519,"volume":0.003449999960139394},{"timestamp":1742411940000,"open":23.524,"high":23.544,"low":23.518,"close":23.528,"volume":0.0037499999161809683},{"timestamp":1742412000000,"open":23.525,"high":23.529,"low":23.488,"close":23.493,"volume":0.0037499999161809683},{"timestamp":1742412060000,"open":23.488,"high":23.488,"low":23.443,"close":23.454,"volume":0.003449999960139394},{"timestamp":1742412120000,"open":23.455,"high":23.46,"low":23.448,"close":23.458,"volume":0.003000000026077032},{"timestamp":1742412180000,"open":23.453,"high":23.453,"low":23.418,"close":23.443,"volume":0.0044999998062849045},{"timestamp":1742412240000,"open":23.438,"high":23.44,"low":23.415,"close":23.429,"volume":0.0038999998942017555},{"timestamp":1742412300000,"open":23.433,"high":23.453,"low":23.418,"close":23.448,"volume":0.0038999998942017555},{"timestamp":1742412360000,"open":23.439,"high":23.439,"low":23.414,"close":23.428,"volume":0.004800000227987766},{"timestamp":1742412420000,"open":23.417,"high":23.417,"low":23.392,"close":23.402,"volume":0.002400000113993883},{"timestamp":1742412480000,"open":23.407,"high":23.432,"low":23.397,"close":23.397,"volume":0.0038999998942017555},{"timestamp":1742412540000,"open":23.392,"high":23.404,"low":23.392,"close":23.402,"volume":0.002099999925121665},{"timestamp":1742412600000,"open":23.4,"high":23.417,"low":23.393,"close":23.413,"volume":0.0044999998062849045},{"timestamp":1742412660000,"open":23.417,"high":23.437,"low":23.392,"close":23.402,"volume":0.005549999885261059},{"timestamp":1742412720000,"open":23.394,"high":23.409,"low":23.369,"close":23.369,"volume":0.005400000140070915},{"timestamp":1742412780000,"open":23.372,"high":23.398,"low":23.369,"close":23.371,"volume":0.0037499999161809683},{"timestamp":1742412840000,"open":23.372,"high":23.378,"low":23.363,"close":23.364,"volume":0.002400000113993883},{"timestamp":1742412900000,"open":23.366,"high":23.376,"low":23.362,"close":23.362,"volume":0.0038999998942017555},{"timestamp":1742412960000,"open":23.371,"high":23.383,"low":23.36,"close":23.362,"volume":0.004800000227987766},{"timestamp":1742413020000,"open":23.357,"high":23.364,"low":23.353,"close":23.353,"volume":0.0031500000040978193},{"timestamp":1742413080000,"open":23.354,"high":23.397,"low":23.354,"close":23.393,"volume":0.003599999938160181},{"timestamp":1742413140000,"open":23.395,"high":23.397,"low":23.363,"close":23.378,"volume":0.003599999938160181},{"timestamp":1742413200000,"open":23.368,"high":23.392,"low":23.368,"close":23.392,"volume":0.002099999925121665},{"timestamp":1742413260000,"open":23.402,"high":23.42,"low":23.402,"close":23.412,"volume":0.001500000013038516},{"timestamp":1742413320000,"open":23.42,"high":23.425,"low":23.413,"close":23.42,"volume":0.0016499999910593033},{"timestamp":1742413380000,"open":23.425,"high":23.425,"low":23.385,"close":23.385,"volume":0.0027000000700354576},{"timestamp":1742413440000,"open":23.392,"high":23.416,"low":23.387,"close":23.412,"volume":0.0025500000920146704},{"timestamp":1742413500000,"open":23.417,"high":23.417,"low":23.392,"close":23.408,"volume":0.00419999985024333},{"timestamp":1742413560000,"open":23.403,"high":23.404,"low":23.384,"close":23.393,"volume":0.004650000017136335},{"timestamp":1742413620000,"open":23.402,"high":23.422,"low":23.397,"close":23.422,"volume":0.0038999998942017555},{"timestamp":1742413680000,"open":23.413,"high":23.422,"low":23.388,"close":23.407,"volume":0.006000000052154064},{"timestamp":1742413740000,"open":23.406,"high":23.408,"low":23.384,"close":23.386,"volume":0.003449999960139394},{"timestamp":1742413800000,"open":23.385,"high":23.385,"low":23.358,"close":23.362,"volume":0.005849999841302633},{"timestamp":1742413860000,"open":23.363,"high":23.372,"low":23.357,"close":23.367,"volume":0.0037499999161809683},{"timestamp":1742413920000,"open":23.372,"high":23.378,"low":23.367,"close":23.367,"volume":0.002400000113993883},{"timestamp":1742413980000,"open":23.366,"high":23.398,"low":23.364,"close":23.388,"volume":0.0038999998942017555},{"timestamp":1742414040000,"open":23.387,"high":23.397,"low":23.383,"close":23.385,"volume":0.002850000048056245},{"timestamp":1742414100000,"open":23.378,"high":23.378,"low":23.362,"close":23.369,"volume":0.0032999999821186066},{"timestamp":1742414160000,"open":23.37,"high":23.382,"low":23.366,"close":23.382,"volume":0.0031500000040978193},{"timestamp":1742414220000,"open":23.384,"high":23.385,"low":23.372,"close":23.377,"volume":0.002099999925121665},{"timestamp":1742414280000,"open":23.378,"high":23.387,"low":23.378,"close":23.381,"volume":0.0017999999690800905},{"timestamp":1742414340000,"open":23.382,"high":23.406,"low":23.382,"close":23.402,"volume":0.004050000105053186},{"timestamp":1742414400000,"open":23.409,"high":23.422,"low":23.396,"close":23.414,"volume":0.0032999999821186066},{"timestamp":1742414460000,"open":23.413,"high":23.422,"low":23.404,"close":23.412,"volume":0.002850000048056245},{"timestamp":1742414520000,"open":23.407,"high":23.422,"low":23.407,"close":23.417,"volume":0.0012000000569969416},{"timestamp":1742414580000,"open":23.41,"high":23.427,"low":23.407,"close":23.422,"volume":0.0032999999821186066},{"timestamp":1742414640000,"open":23.417,"high":23.424,"low":23.417,"close":23.417,"volume":0.0010499999625608325},{"timestamp":1742414700000,"open":23.422,"high":23.433,"low":23.408,"close":23.433,"volume":0.0032999999821186066},{"timestamp":1742414760000,"open":23.432,"high":23.444,"low":23.432,"close":23.439,"volume":0.000750000006519258},{"timestamp":1742414820000,"open":23.444,"high":23.444,"low":23.427,"close":23.428,"volume":0.0010499999625608325},{"timestamp":1742414880000,"open":23.429,"high":23.434,"low":23.427,"close":23.434,"volume":0.001500000013038516},{"timestamp":1742414940000,"open":23.439,"high":23.439,"low":23.434,"close":23.434,"volume":0.0003000000142492354},{"timestamp":1742415000000,"open":23.439,"high":23.439,"low":23.434,"close":23.434,"volume":0.0008999999845400453},{"timestamp":1742415060000,"open":23.439,"high":23.444,"low":23.439,"close":23.439,"volume":0.00044999999227002263},{"timestamp":1742415120000,"open":23.434,"high":23.434,"low":23.429,"close":23.434,"volume":0.00044999999227002263},{"timestamp":1742415240000,"open":23.439,"high":23.439,"low":23.429,"close":23.429,"volume":0.00044999999227002263},{"timestamp":1742415300000,"open":23.434,"high":23.439,"low":23.429,"close":23.439,"volume":0.0006000000284984708},{"timestamp":1742415360000,"open":23.444,"high":23.47,"low":23.439,"close":23.47,"volume":0.0017999999690800905},{"timestamp":1742415420000,"open":23.469,"high":23.476,"low":23.457,"close":23.469,"volume":0.0025500000920146704},{"timestamp":1742415480000,"open":23.468,"high":23.487,"low":23.467,"close":23.487,"volume":0.0008999999845400453},{"timestamp":1742415540000,"open":23.482,"high":23.482,"low":23.452,"close":23.452,"volume":0.0019499999471008778},{"timestamp":1742415600000,"open":23.457,"high":23.462,"low":23.447,"close":23.452,"volume":0.000750000006519258},{"timestamp":1742415660000,"open":23.457,"high":23.472,"low":23.457,"close":23.467,"volume":0.0008999999845400453},{"timestamp":1742415720000,"open":23.464,"high":23.471,"low":23.454,"close":23.464,"volume":0.0012000000569969416},{"timestamp":1742415780000,"open":23.457,"high":23.461,"low":23.423,"close":23.427,"volume":0.002400000113993883},{"timestamp":1742415840000,"open":23.432,"high":23.442,"low":23.432,"close":23.437,"volume":0.0006000000284984708},{"timestamp":1742415900000,"open":23.429,"high":23.437,"low":23.422,"close":23.423,"volume":0.0013500000350177288},{"timestamp":1742415960000,"open":23.419,"high":23.432,"low":23.417,"close":23.427,"volume":0.002850000048056245},{"timestamp":1742416020000,"open":23.426,"high":23.433,"low":23.422,"close":23.433,"volume":0.0019499999471008778},{"timestamp":1742416080000,"open":23.434,"high":23.445,"low":23.434,"close":23.443,"volume":0.0022499999031424522},{"timestamp":1742416140000,"open":23.453,"high":23.453,"low":23.433,"close":23.433,"volume":0.0010499999625608325},{"timestamp":1742416200000,"open":23.423,"high":23.428,"low":23.423,"close":23.423,"volume":0.0006000000284984708},{"timestamp":1742416260000,"open":23.418,"high":23.424,"low":23.413,"close":23.424,"volume":0.0012000000569969416},{"timestamp":1742416320000,"open":23.423,"high":23.443,"low":23.421,"close":23.433,"volume":0.0013500000350177288},{"timestamp":1742416380000,"open":23.428,"high":23.443,"low":23.428,"close":23.443,"volume":0.000750000006519258},{"timestamp":1742416440000,"open":23.433,"high":23.443,"low":23.433,"close":23.443,"volume":0.0003000000142492354},{"timestamp":1742416500000,"open":23.453,"high":23.464,"low":23.445,"close":23.464,"volume":0.0017999999690800905},{"timestamp":1742416560000,"open":23.465,"high":23.465,"low":23.43,"close":23.433,"volume":0.0016499999910593033},{"timestamp":1742416620000,"open":23.438,"high":23.442,"low":23.423,"close":23.423,"volume":0.001500000013038516},{"timestamp":1742416680000,"open":23.433,"high":23.443,"low":23.423,"close":23.443,"volume":0.002099999925121665},{"timestamp":1742416740000,"open":23.433,"high":23.444,"low":23.406,"close":23.413,"volume":0.003599999938160181},{"timestamp":1742416800000,"open":23.423,"high":23.423,"low":23.418,"close":23.418,"volume":0.0012000000569969416},{"timestamp":1742416860000,"open":23.421,"high":23.43,"low":23.418,"close":23.426,"volume":0.0016499999910593033},{"timestamp":1742416920000,"open":23.418,"high":23.418,"low":23.405,"close":23.408,"volume":0.001500000013038516},{"timestamp":1742416980000,"open":23.413,"high":23.413,"low":23.398,"close":23.403,"volume":0.001500000013038516},{"timestamp":1742417040000,"open":23.398,"high":23.398,"low":23.373,"close":23.376,"volume":0.0019499999471008778},{"timestamp":1742417100000,"open":23.371,"high":23.371,"low":23.358,"close":23.368,"volume":0.0016499999910593033},{"timestamp":1742417160000,"open":23.363,"high":23.376,"low":23.363,"close":23.365,"volume":0.0016499999910593033},{"timestamp":1742417220000,"open":23.367,"high":23.367,"low":23.358,"close":23.359,"volume":0.0019499999471008778},{"timestamp":1742417280000,"open":23.358,"high":23.369,"low":23.358,"close":23.368,"volume":0.0012000000569969416},{"timestamp":1742417340000,"open":23.366,"high":23.368,"low":23.353,"close":23.353,"volume":0.003000000026077032},{"timestamp":1742417400000,"open":23.354,"high":23.366,"low":23.354,"close":23.365,"volume":0.003000000026077032},{"timestamp":1742417460000,"open":23.363,"high":23.363,"low":23.36,"close":23.36,"volume":0.0008999999845400453},{"timestamp":1742417520000,"open":23.359,"high":23.359,"low":23.355,"close":23.356,"volume":0.001500000013038516},{"timestamp":1742417580000,"open":23.355,"high":23.361,"low":23.351,"close":23.358,"volume":0.0013500000350177288},{"timestamp":1742417640000,"open":23.36,"high":23.366,"low":23.359,"close":23.364,"volume":0.0016499999910593033},{"timestamp":1742417700000,"open":23.365,"high":23.37,"low":23.363,"close":23.37,"volume":0.0017999999690800905},{"timestamp":1742417760000,"open":23.369,"high":23.369,"low":23.348,"close":23.348,"volume":0.002099999925121665},{"timestamp":1742417820000,"open":23.349,"high":23.365,"low":23.349,"close":23.365,"volume":0.0013500000350177288},{"timestamp":1742417880000,"open":23.367,"high":23.377,"low":23.367,"close":23.373,"volume":0.002099999925121665},{"timestamp":1742417940000,"open":23.374,"high":23.383,"low":23.374,"close":23.381,"volume":0.000750000006519258},{"timestamp":1742418000000,"open":23.378,"high":23.408,"low":23.373,"close":23.408,"volume":0.0025500000920146704},{"timestamp":1742418060000,"open":23.413,"high":23.423,"low":23.405,"close":23.419,"volume":0.0027000000700354576},{"timestamp":1742418120000,"open":23.421,"high":23.435,"low":23.409,"close":23.414,"volume":0.0031500000040978193},{"timestamp":1742418180000,"open":23.418,"high":23.453,"low":23.418,"close":23.448,"volume":0.002400000113993883},{"timestamp":1742418240000,"open":23.443,"high":23.453,"low":23.439,"close":23.439,"volume":0.001500000013038516},{"timestamp":1742418300000,"open":23.443,"high":23.453,"low":23.435,"close":23.438,"volume":0.002099999925121665},{"timestamp":1742418360000,"open":23.443,"high":23.443,"low":23.424,"close":23.429,"volume":0.0012000000569969416},{"timestamp":1742418420000,"open":23.424,"high":23.453,"low":23.424,"close":23.448,"volume":0.0022499999031424522},{"timestamp":1742418480000,"open":23.449,"high":23.476,"low":23.444,"close":23.459,"volume":0.004650000017136335},{"timestamp":1742418540000,"open":23.469,"high":23.489,"low":23.469,"close":23.489,"volume":0.0016499999910593033},{"timestamp":1742418600000,"open":23.508,"high":23.508,"low":23.471,"close":23.483,"volume":0.003449999960139394},{"timestamp":1742418660000,"open":23.48,"high":23.489,"low":23.478,"close":23.483,"volume":0.0031500000040978193},{"timestamp":1742418720000,"open":23.481,"high":23.494,"low":23.463,"close":23.494,"volume":0.002400000113993883},{"timestamp":1742418780000,"open":23.492,"high":23.494,"low":23.489,"close":23.494,"volume":0.0010499999625608325},{"timestamp":1742418840000,"open":23.499,"high":23.504,"low":23.499,"close":23.504,"volume":0.0008999999845400453},{"timestamp":1742418900000,"open":23.502,"high":23.514,"low":23.5,"close":23.514,"volume":0.0025500000920146704},{"timestamp":1742418960000,"open":23.509,"high":23.509,"low":23.488,"close":23.488,"volume":0.002400000113993883},{"timestamp":1742419020000,"open":23.483,"high":23.504,"low":23.482,"close":23.503,"volume":0.0022499999031424522},{"timestamp":1742419080000,"open":23.501,"high":23.504,"low":23.482,"close":23.482,"volume":0.0017999999690800905},{"timestamp":1742419140000,"open":23.483,"high":23.504,"low":23.483,"close":23.484,"volume":0.0013500000350177288},{"timestamp":1742419200000,"open":23.483,"high":23.484,"low":23.482,"close":23.484,"volume":0.0006000000284984708},{"timestamp":1742419260000,"open":23.483,"high":23.494,"low":23.483,"close":23.494,"volume":0.0013500000350177288},{"timestamp":1742419320000,"open":23.492,"high":23.494,"low":23.482,"close":23.484,"volume":0.001500000013038516},{"timestamp":1742419380000,"open":23.491,"high":23.496,"low":23.491,"close":23.492,"volume":0.0010499999625608325},{"timestamp":1742419440000,"open":23.469,"high":23.474,"low":23.45,"close":23.45,"volume":0.003000000026077032},{"timestamp":1742419500000,"open":23.448,"high":23.454,"low":23.426,"close":23.434,"volume":0.0032999999821186066},{"timestamp":1742419560000,"open":23.429,"high":23.434,"low":23.425,"close":23.425,"volume":0.0016499999910593033},{"timestamp":1742419680000,"open":23.429,"high":23.429,"low":23.427,"close":23.427,"volume":0.0008999999845400453},{"timestamp":1742419740000,"open":23.426,"high":23.429,"low":23.419,"close":23.42,"volume":0.0012000000569969416},{"timestamp":1742419800000,"open":23.418,"high":23.424,"low":23.413,"close":23.421,"volume":0.001500000013038516},{"timestamp":1742419860000,"open":23.419,"high":23.424,"low":23.418,"close":23.424,"volume":0.0006000000284984708},{"timestamp":1742419920000,"open":23.421,"high":23.424,"low":23.421,"close":23.423,"volume":0.00044999999227002263},{"timestamp":1742419980000,"open":23.45,"high":23.471,"low":23.444,"close":23.469,"volume":0.0016499999910593033},{"timestamp":1742420040000,"open":23.468,"high":23.473,"low":23.468,"close":23.473,"volume":0.0003000000142492354},{"timestamp":1742420100000,"open":23.468,"high":23.468,"low":23.467,"close":23.467,"volume":0.0003000000142492354},{"timestamp":1742420160000,"open":23.464,"high":23.464,"low":23.457,"close":23.458,"volume":0.0010499999625608325},{"timestamp":1742420220000,"open":23.457,"high":23.457,"low":23.457,"close":23.457,"volume":0.0001500000071246177},{"timestamp":1742420280000,"open":23.458,"high":23.458,"low":23.454,"close":23.456,"volume":0.0012000000569969416},{"timestamp":1742420340000,"open":23.464,"high":23.47,"low":23.464,"close":23.467,"volume":0.000750000006519258},{"timestamp":1742420400000,"open":23.479,"high":23.494,"low":23.468,"close":23.487,"volume":0.002099999925121665},{"timestamp":1742420460000,"open":23.482,"high":23.484,"low":23.482,"close":23.483,"volume":0.0012000000569969416},{"timestamp":1742420520000,"open":23.484,"high":23.484,"low":23.482,"close":23.483,"volume":0.00044999999227002263},{"timestamp":1742420580000,"open":23.484,"high":23.484,"low":23.483,"close":23.483,"volume":0.0003000000142492354},{"timestamp":1742420760000,"open":23.482,"high":23.482,"low":23.468,"close":23.473,"volume":0.0006000000284984708},{"timestamp":1742420820000,"open":23.469,"high":23.469,"low":23.468,"close":23.468,"volume":0.0003000000142492354},{"timestamp":1742420880000,"open":23.463,"high":23.468,"low":23.463,"close":23.468,"volume":0.0003000000142492354},{"timestamp":1742421120000,"open":23.463,"high":23.463,"low":23.462,"close":23.463,"volume":0.00044999999227002263},{"timestamp":1742421300000,"open":23.464,"high":23.464,"low":23.446,"close":23.447,"volume":0.0017999999690800905},{"timestamp":1742421360000,"open":23.445,"high":23.447,"low":23.434,"close":23.437,"volume":0.0025500000920146704},{"timestamp":1742421420000,"open":23.436,"high":23.436,"low":23.43,"close":23.431,"volume":0.003000000026077032},{"timestamp":1742421480000,"open":23.444,"high":23.453,"low":23.44,"close":23.453,"volume":0.0010499999625608325},{"timestamp":1742421540000,"open":23.449,"high":23.449,"low":23.439,"close":23.444,"volume":0.0012000000569969416},{"timestamp":1742421600000,"open":23.454,"high":23.458,"low":23.448,"close":23.448,"volume":0.002850000048056245},{"timestamp":1742421660000,"open":23.45,"high":23.451,"low":23.443,"close":23.443,"volume":0.0016499999910593033},{"timestamp":1742421720000,"open":23.454,"high":23.468,"low":23.447,"close":23.462,"volume":0.002850000048056245},{"timestamp":1742421780000,"open":23.463,"high":23.464,"low":23.438,"close":23.444,"volume":0.0032999999821186066},{"timestamp":1742421840000,"open":23.442,"high":23.444,"low":23.42,"close":23.42,"volume":0.0010499999625608325},{"timestamp":1742421900000,"open":23.423,"high":23.424,"low":23.42,"close":23.424,"volume":0.000750000006519258},{"timestamp":1742422020000,"open":23.434,"high":23.45,"low":23.432,"close":23.45,"volume":0.0010499999625608325},{"timestamp":1742422080000,"open":23.461,"high":23.461,"low":23.459,"close":23.459,"volume":0.00044999999227002263},{"timestamp":1742422140000,"open":23.454,"high":23.454,"low":23.45,"close":23.454,"volume":0.001500000013038516},{"timestamp":1742422200000,"open":23.451,"high":23.451,"low":23.45,"close":23.45,"volume":0.0003000000142492354},{"timestamp":1742422260000,"open":23.441,"high":23.441,"low":23.44,"close":23.44,"volume":0.0003000000142492354},{"timestamp":1742422320000,"open":23.432,"high":23.432,"low":23.419,"close":23.419,"volume":0.0013500000350177288},{"timestamp":1742422380000,"open":23.418,"high":23.418,"low":23.418,"close":23.418,"volume":0.0001500000071246177},{"timestamp":1742422440000,"open":23.424,"high":23.424,"low":23.424,"close":23.424,"volume":0.0001500000071246177},{"timestamp":1742422500000,"open":23.425,"high":23.43,"low":23.425,"close":23.43,"volume":0.0003000000142492354},{"timestamp":1742422560000,"open":23.429,"high":23.429,"low":23.419,"close":23.419,"volume":0.0010499999625608325},{"timestamp":1742422620000,"open":23.421,"high":23.444,"low":23.421,"close":23.438,"volume":0.0027000000700354576},{"timestamp":1742422680000,"open":23.439,"high":23.439,"low":23.437,"close":23.437,"volume":0.0003000000142492354},{"timestamp":1742422740000,"open":23.436,"high":23.436,"low":23.426,"close":23.429,"volume":0.000750000006519258},{"timestamp":1742422800000,"open":23.442,"high":23.463,"low":23.44,"close":23.463,"volume":0.0017999999690800905},{"timestamp":1742422860000,"open":23.462,"high":23.462,"low":23.446,"close":23.448,"volume":0.0012000000569969416},{"timestamp":1742422920000,"open":23.445,"high":23.445,"low":23.435,"close":23.438,"volume":0.000750000006519258},{"timestamp":1742422980000,"open":23.437,"high":23.454,"low":23.437,"close":23.452,"volume":0.0019499999471008778},{"timestamp":1742423040000,"open":23.448,"high":23.448,"low":23.442,"close":23.442,"volume":0.0006000000284984708},{"timestamp":1742423100000,"open":23.45,"high":23.459,"low":23.447,"close":23.45,"volume":0.0016499999910593033},{"timestamp":1742423160000,"open":23.451,"high":23.451,"low":23.428,"close":23.428,"volume":0.0017999999690800905},{"timestamp":1742423220000,"open":23.424,"high":23.426,"low":23.418,"close":23.421,"volume":0.0017999999690800905},{"timestamp":1742423340000,"open":23.419,"high":23.419,"low":23.419,"close":23.419,"volume":0.0001500000071246177},{"timestamp":1742423400000,"open":23.418,"high":23.418,"low":23.403,"close":23.403,"volume":0.0006000000284984708},{"timestamp":1742423460000,"open":23.424,"high":23.429,"low":23.42,"close":23.429,"volume":0.0012000000569969416},{"timestamp":1742423520000,"open":23.426,"high":23.436,"low":23.422,"close":23.435,"volume":0.0012000000569969416},{"timestamp":1742423580000,"open":23.444,"high":23.461,"low":23.442,"close":23.456,"volume":0.002099999925121665},{"timestamp":1742423640000,"open":23.455,"high":23.46,"low":23.455,"close":23.458,"volume":0.0006000000284984708},{"timestamp":1742423700000,"open":23.459,"high":23.466,"low":23.459,"close":23.466,"volume":0.00044999999227002263},{"timestamp":1742423760000,"open":23.482,"high":23.482,"low":23.481,"close":23.481,"volume":0.0003000000142492354},{"timestamp":1742423820000,"open":23.479,"high":23.493,"low":23.477,"close":23.48,"volume":0.002099999925121665},{"timestamp":1742423880000,"open":23.481,"high":23.481,"low":23.474,"close":23.476,"volume":0.0022499999031424522},{"timestamp":1742423940000,"open":23.475,"high":23.475,"low":23.474,"close":23.474,"volume":0.0006000000284984708},{"timestamp":1742424000000,"open":23.482,"high":23.482,"low":23.482,"close":23.482,"volume":0.0001500000071246177},{"timestamp":1742424060000,"open":23.479,"high":23.546,"low":23.479,"close":23.546,"volume":0.0013500000350177288},{"timestamp":1742424120000,"open":23.549,"high":23.567,"low":23.549,"close":23.565,"volume":0.002099999925121665},{"timestamp":1742424180000,"open":23.562,"high":23.571,"low":23.559,"close":23.568,"volume":0.001500000013038516},{"timestamp":1742424240000,"open":23.567,"high":23.571,"low":23.561,"close":23.569,"volume":0.0013500000350177288},{"timestamp":1742424300000,"open":23.568,"high":23.614,"low":23.568,"close":23.584,"volume":0.0044999998062849045},{"timestamp":1742424360000,"open":23.59,"high":23.6,"low":23.575,"close":23.575,"volume":0.00419999985024333},{"timestamp":1742424420000,"open":23.57,"high":23.581,"low":23.558,"close":23.577,"volume":0.003449999960139394},{"timestamp":1742424480000,"open":23.571,"high":23.604,"low":23.57,"close":23.601,"volume":0.00494999997317791},{"timestamp":1742424540000,"open":23.597,"high":23.6,"low":23.594,"close":23.6,"volume":0.0016499999910593033},{"timestamp":1742424600000,"open":23.598,"high":23.604,"low":23.571,"close":23.578,"volume":0.0032999999821186066},{"timestamp":1742424660000,"open":23.583,"high":23.594,"low":23.577,"close":23.577,"volume":0.0025500000920146704},{"timestamp":1742424720000,"open":23.582,"high":23.582,"low":23.569,"close":23.577,"volume":0.0013500000350177288},{"timestamp":1742424780000,"open":23.576,"high":23.581,"low":23.567,"close":23.567,"volume":0.002099999925121665},{"timestamp":1742424840000,"open":23.566,"high":23.57,"low":23.544,"close":23.559,"volume":0.0025500000920146704},{"timestamp":1742424900000,"open":23.554,"high":23.559,"low":23.549,"close":23.549,"volume":0.0017999999690800905},{"timestamp":1742424960000,"open":23.55,"high":23.552,"low":23.537,"close":23.548,"volume":0.0032999999821186066},{"timestamp":1742425020000,"open":23.543,"high":23.55,"low":23.529,"close":23.529,"volume":0.0019499999471008778},{"timestamp":1742425080000,"open":23.534,"high":23.539,"low":23.519,"close":23.532,"volume":0.0025500000920146704},{"timestamp":1742425140000,"open":23.536,"high":23.542,"low":23.531,"close":23.541,"volume":0.0013500000350177288},{"timestamp":1742425200000,"open":23.551,"high":23.574,"low":23.544,"close":23.554,"volume":0.00570000009611249},{"timestamp":1742425260000,"open":23.552,"high":23.574,"low":23.551,"close":23.572,"volume":0.0032999999821186066},{"timestamp":1742425320000,"open":23.584,"high":23.589,"low":23.552,"close":23.555,"volume":0.0037499999161809683},{"timestamp":1742425380000,"open":23.554,"high":23.564,"low":23.545,"close":23.552,"volume":0.0022499999031424522},{"timestamp":1742425440000,"open":23.554,"high":23.574,"low":23.553,"close":23.573,"volume":0.0027000000700354576},{"timestamp":1742425500000,"open":23.571,"high":23.571,"low":23.548,"close":23.548,"volume":0.002400000113993883},{"timestamp":1742425560000,"open":23.545,"high":23.547,"low":23.528,"close":23.531,"volume":0.0037499999161809683},{"timestamp":1742425620000,"open":23.539,"high":23.539,"low":23.529,"close":23.529,"volume":0.001500000013038516},{"timestamp":1742425680000,"open":23.528,"high":23.528,"low":23.525,"close":23.525,"volume":0.0003000000142492354},{"timestamp":1742425740000,"open":23.534,"high":23.544,"low":23.531,"close":23.544,"volume":0.002400000113993883},{"timestamp":1742425800000,"open":23.545,"high":23.554,"low":23.533,"close":23.554,"volume":0.0025500000920146704},{"timestamp":1742425860000,"open":23.544,"high":23.545,"low":23.523,"close":23.53,"volume":0.0016499999910593033},{"timestamp":1742425920000,"open":23.529,"high":23.532,"low":23.511,"close":23.514,"volume":0.002850000048056245},{"timestamp":1742425980000,"open":23.513,"high":23.527,"low":23.498,"close":23.503,"volume":0.0037499999161809683},{"timestamp":1742426040000,"open":23.5,"high":23.504,"low":23.499,"close":23.504,"volume":0.0012000000569969416},{"timestamp":1742426100000,"open":23.502,"high":23.524,"low":23.494,"close":23.513,"volume":0.0017999999690800905},{"timestamp":1742426160000,"open":23.514,"high":23.514,"low":23.487,"close":23.505,"volume":0.002400000113993883},{"timestamp":1742426220000,"open":23.502,"high":23.504,"low":23.498,"close":23.504,"volume":0.003000000026077032},{"timestamp":1742426280000,"open":23.502,"high":23.504,"low":23.495,"close":23.499,"volume":0.0010499999625608325},{"timestamp":1742426340000,"open":23.486,"high":23.499,"low":23.486,"close":23.499,"volume":0.000750000006519258},{"timestamp":1742426400000,"open":23.503,"high":23.503,"low":23.498,"close":23.502,"volume":0.0006000000284984708},{"timestamp":1742426460000,"open":23.506,"high":23.511,"low":23.505,"close":23.511,"volume":0.0012000000569969416},{"timestamp":1742426520000,"open":23.508,"high":23.518,"low":23.508,"close":23.518,"volume":0.0013500000350177288},{"timestamp":1742426580000,"open":23.52,"high":23.528,"low":23.517,"close":23.517,"volume":0.0010499999625608325},{"timestamp":1742426640000,"open":23.508,"high":23.512,"low":23.501,"close":23.507,"volume":0.0008999999845400453},{"timestamp":1742426700000,"open":23.512,"high":23.547,"low":23.507,"close":23.533,"volume":0.0022499999031424522},{"timestamp":1742426760000,"open":23.534,"high":23.557,"low":23.517,"close":23.547,"volume":0.0038999998942017555},{"timestamp":1742426820000,"open":23.549,"high":23.571,"low":23.518,"close":23.518,"volume":0.002850000048056245},{"timestamp":1742426880000,"open":23.519,"high":23.519,"low":23.508,"close":23.508,"volume":0.0006000000284984708},{"timestamp":1742426940000,"open":23.512,"high":23.524,"low":23.508,"close":23.518,"volume":0.002099999925121665},{"timestamp":1742427000000,"open":23.508,"high":23.523,"low":23.504,"close":23.51,"volume":0.0017999999690800905},{"timestamp":1742427060000,"open":23.508,"high":23.513,"low":23.488,"close":23.488,"volume":0.0019499999471008778},{"timestamp":1742427120000,"open":23.498,"high":23.538,"low":23.498,"close":23.529,"volume":0.003599999938160181},{"timestamp":1742427180000,"open":23.532,"high":23.539,"low":23.514,"close":23.519,"volume":0.002099999925121665},{"timestamp":1742427240000,"open":23.518,"high":23.518,"low":23.513,"close":23.513,"volume":0.000750000006519258},{"timestamp":1742427300000,"open":23.508,"high":23.514,"low":23.498,"close":23.509,"volume":0.0016499999910593033},{"timestamp":1742427360000,"open":23.514,"high":23.529,"low":23.513,"close":23.528,"volume":0.0017999999690800905},{"timestamp":1742427420000,"open":23.533,"high":23.553,"low":23.533,"close":23.553,"volume":0.0006000000284984708},{"timestamp":1742427480000,"open":23.564,"high":23.569,"low":23.546,"close":23.553,"volume":0.0025500000920146704},{"timestamp":1742427540000,"open":23.543,"high":23.548,"low":23.533,"close":23.533,"volume":0.0022499999031424522},{"timestamp":1742427600000,"open":23.529,"high":23.538,"low":23.513,"close":23.538,"volume":0.001500000013038516},{"timestamp":1742427660000,"open":23.543,"high":23.579,"low":23.543,"close":23.569,"volume":0.0019499999471008778},{"timestamp":1742427720000,"open":23.563,"high":23.574,"low":23.562,"close":23.574,"volume":0.0008999999845400453},{"timestamp":1742427780000,"open":23.582,"high":23.594,"low":23.579,"close":23.584,"volume":0.0017999999690800905},{"timestamp":1742427840000,"open":23.579,"high":23.579,"low":23.569,"close":23.569,"volume":0.0003000000142492354},{"timestamp":1742427900000,"open":23.563,"high":23.569,"low":23.549,"close":23.561,"volume":0.002400000113993883},{"timestamp":1742427960000,"open":23.564,"high":23.579,"low":23.56,"close":23.574,"volume":0.0016499999910593033},{"timestamp":1742428020000,"open":23.587,"high":23.604,"low":23.579,"close":23.582,"volume":0.002400000113993883},{"timestamp":1742428080000,"open":23.584,"high":23.594,"low":23.58,"close":23.584,"volume":0.002400000113993883},{"timestamp":1742428140000,"open":23.58,"high":23.586,"low":23.578,"close":23.585,"volume":0.001500000013038516},{"timestamp":1742428200000,"open":23.58,"high":23.581,"low":23.57,"close":23.571,"volume":0.0016499999910593033},{"timestamp":1742428260000,"open":23.576,"high":23.591,"low":23.574,"close":23.579,"volume":0.003449999960139394},{"timestamp":1742428320000,"open":23.574,"high":23.583,"low":23.558,"close":23.558,"volume":0.0038999998942017555},{"timestamp":1742428380000,"open":23.567,"high":23.583,"low":23.56,"close":23.568,"volume":0.0016499999910593033},{"timestamp":1742428440000,"open":23.563,"high":23.563,"low":23.558,"close":23.558,"volume":0.00044999999227002263},{"timestamp":1742428500000,"open":23.552,"high":23.559,"low":23.532,"close":23.533,"volume":0.002400000113993883},{"timestamp":1742428560000,"open":23.532,"high":23.553,"low":23.53,"close":23.549,"volume":0.0031500000040978193},{"timestamp":1742428620000,"open":23.548,"high":23.559,"low":23.545,"close":23.547,"volume":0.0031500000040978193},{"timestamp":1742428680000,"open":23.542,"high":23.548,"low":23.538,"close":23.542,"volume":0.0037499999161809683}]