[{"timestamp":1742371500000,"open":22.549,"high":22.549,"low":22.525,"close":22.539,"volume":0.06552000343799591},{"timestamp":1742371560000,"open":22.549,"high":22.549,"low":22.505,"close":22.518,"volume":0.040950000286102295},{"timestamp":1742371620000,"open":22.515,"high":22.515,"low":22.515,"close":22.515,"volume":0.008190000429749489},{"timestamp":1742371680000,"open":22.534,"high":22.549,"low":22.528,"close":22.529,"volume":0.05733000114560127},{"timestamp":1742371740000,"open":22.538,"high":22.539,"low":22.518,"close":22.537,"volume":0.09827999770641327},{"timestamp":1742371800000,"open":22.528,"high":22.536,"low":22.517,"close":22.524,"volume":0.08190000057220459},{"timestamp":1742371860000,"open":22.524,"high":22.555,"low":22.524,"close":22.537,"volume":0.09008999913930893},{"timestamp":1742371920000,"open":22.526,"high":22.535,"low":22.516,"close":22.526,"volume":0.040950000286102295},{"timestamp":1742371980000,"open":22.498,"high":22.517,"low":22.487,"close":22.517,"volume":0.040950000286102295},{"timestamp":1742372040000,"open":22.505,"high":22.519,"low":22.496,"close":22.516,"volume":0.13104000687599182},{"timestamp":1742372100000,"open":22.515,"high":22.547,"low":22.515,"close":22.547,"volume":0.05733000114560127},{"timestamp":1742372160000,"open":22.546,"high":22.565,"low":22.546,"close":22.565,"volume":0.024569999426603317},{"timestamp":1742372220000,"open":22.558,"high":22.566,"low":22.558,"close":22.566,"volume":0.032760001718997955},{"timestamp":1742372280000,"open":22.569,"high":22.579,"low":22.554,"close":22.575,"volume":0.15560999512672424},{"timestamp":1742372340000,"open":22.574,"high":22.586,"low":22.565,"close":22.575,"volume":0.07371000200510025},{"timestamp":1742372400000,"open":22.585,"high":22.608,"low":22.545,"close":22.545,"volume":0.20475000143051147},{"timestamp":1742372460000,"open":22.546,"high":22.555,"low":22.534,"close":22.547,"volume":0.06552000343799591},{"timestamp":1742372520000,"open":22.556,"high":22.586,"low":22.555,"close":22.586,"volume":0.09827999770641327},{"timestamp":1742372580000,"open":22.579,"high":22.579,"low":22.556,"close":22.556,"volume":0.05733000114560127},{"timestamp":1742372640000,"open":22.568,"high":22.614,"low":22.568,"close":22.614,"volume":0.07371000200510025},{"timestamp":1742372700000,"open":22.605,"high":22.607,"low":22.599,"close":22.607,"volume":0.024569999426603317},{"timestamp":1742372760000,"open":22.614,"high":22.637,"low":22.597,"close":22.637,"volume":0.09008999913930893},{"timestamp":1742372820000,"open":22.628,"high":22.636,"low":22.615,"close":22.615,"volume":0.05733000114560127},{"timestamp":1742372880000,"open":22.594,"high":22.617,"low":22.594,"close":22.614,"volume":0.08190000057220459},{"timestamp":1742372940000,"open":22.615,"high":22.629,"low":22.594,"close":22.594,"volume":0.1474200040102005},{"timestamp":1742373000000,"open":22.609,"high":22.628,"low":22.604,"close":22.614,"volume":0.09827999770641327},{"timestamp":1742373060000,"open":22.597,"high":22.597,"low":22.586,"close":22.586,"volume":0.016380000859498978},{"timestamp":1742373180000,"open":22.595,"high":22.595,"low":22.574,"close":22.587,"volume":0.024569999426603317},{"timestamp":1742373240000,"open":22.584,"high":22.597,"low":22.584,"close":22.587,"volume":0.024569999426603317},{"timestamp":1742373300000,"open":22.594,"high":22.594,"low":22.534,"close":22.555,"volume":0.1341100037097931},{"timestamp":1742373360000,"open":22.549,"high":22.557,"low":22.547,"close":22.557,"volume":0.032760001718997955},{"timestamp":1742373420000,"open":22.545,"high":22.545,"low":22.545,"close":22.545,"volume":0.008190000429749489},{"timestamp":1742373480000,"open":22.557,"high":22.566,"low":22.555,"close":22.555,"volume":0.024569999426603317},{"timestamp":1742373540000,"open":22.567,"high":22.567,"low":22.545,"close":22.556,"volume":0.05733000114560127},{"timestamp":1742373600000,"open":22.558,"high":22.575,"low":22.538,"close":22.575,"volume":0.049139998853206635},{"timestamp":1742373660000,"open":22.568,"high":22.595,"low":22.568,"close":22.595,"volume":0.040950000286102295},{"timestamp":1742373720000,"open":22.589,"high":22.599,"low":22.585,"close":22.586,"volume":0.040950000286102295},{"timestamp":1742373780000,"open":22.585,"high":22.589,"low":22.578,"close":22.587,"volume":0.040950000286102295},{"timestamp":1742373840000,"open":22.588,"high":22.589,"low":22.578,"close":22.589,"volume":0.049139998853206635},{"timestamp":1742373900000,"open":22.599,"high":22.599,"low":22.568,"close":22.568,"volume":0.049139998853206635},{"timestamp":1742374020000,"open":22.567,"high":22.567,"low":22.567,"close":22.567,"volume":0.008190000429749489},{"timestamp":1742374080000,"open":22.579,"high":22.579,"low":22.579,"close":22.579,"volume":0.008190000429749489},{"timestamp":1742374200000,"open":22.587,"high":22.587,"low":22.564,"close":22.578,"volume":0.024569999426603317},{"timestamp":1742374260000,"open":22.598,"high":22.598,"low":22.586,"close":22.586,"volume":0.016380000859498978},{"timestamp":1742374320000,"open":22.596,"high":22.596,"low":22.574,"close":22.585,"volume":0.040950000286102295},{"timestamp":1742374380000,"open":22.564,"high":22.587,"low":22.564,"close":22.568,"volume":0.032760001718997955},{"timestamp":1742374500000,"open":22.587,"high":22.587,"low":22.564,"close":22.564,"volume":0.032760001718997955},{"timestamp":1742374680000,"open":22.574,"high":22.576,"low":22.568,"close":22.568,"volume":0.032760001718997955},{"timestamp":1742374800000,"open":22.558,"high":22.558,"low":22.555,"close":22.555,"volume":0.016380000859498978},{"timestamp":1742374860000,"open":22.578,"high":22.578,"low":22.555,"close":22.575,"volume":0.06552000343799591},{"timestamp":1742374920000,"open":22.557,"high":22.578,"low":22.554,"close":22.575,"volume":0.12285000085830688},{"timestamp":1742374980000,"open":22.574,"high":22.589,"low":22.574,"close":22.574,"volume":0.024569999426603317},{"timestamp":1742375040000,"open":22.589,"high":22.589,"low":22.584,"close":22.584,"volume":0.016380000859498978},{"timestamp":1742375100000,"open":22.586,"high":22.597,"low":22.574,"close":22.588,"volume":0.049139998853206635},{"timestamp":1742375160000,"open":22.574,"high":22.574,"low":22.574,"close":22.574,"volume":0.008190000429749489},{"timestamp":1742375280000,"open":22.578,"high":22.589,"low":22.578,"close":22.589,"volume":0.016380000859498978},{"timestamp":1742375340000,"open":22.597,"high":22.597,"low":22.574,"close":22.574,"volume":0.024569999426603317},{"timestamp":1742375400000,"open":22.579,"high":22.579,"low":22.554,"close":22.567,"volume":0.049139998853206635},{"timestamp":1742375460000,"open":22.559,"high":22.579,"low":22.544,"close":22.544,"volume":0.09827999770641327},{"timestamp":1742375520000,"open":22.554,"high":22.559,"low":22.535,"close":22.547,"volume":0.05733000114560127},{"timestamp":1742375580000,"open":22.534,"high":22.534,"low":22.534,"close":22.534,"volume":0.008190000429749489},{"timestamp":1742375700000,"open":22.535,"high":22.547,"low":22.535,"close":22.547,"volume":0.016380000859498978},{"timestamp":1742375760000,"open":22.544,"high":22.569,"low":22.544,"close":22.569,"volume":0.032760001718997955},{"timestamp":1742375880000,"open":22.579,"high":22.589,"low":22.565,"close":22.566,"volume":0.09008999913930893},{"timestamp":1742375940000,"open":22.554,"high":22.554,"low":22.554,"close":22.554,"volume":0.008190000429749489},{"timestamp":1742376000000,"open":22.566,"high":22.566,"low":22.555,"close":22.555,"volume":0.016380000859498978},{"timestamp":1742376120000,"open":22.574,"high":22.578,"low":22.574,"close":22.578,"volume":0.016380000859498978},{"timestamp":1742376180000,"open":22.555,"high":22.567,"low":22.555,"close":22.567,"volume":0.016380000859498978},{"timestamp":1742376300000,"open":22.575,"high":22.579,"low":22.575,"close":22.579,"volume":0.016380000859498978},{"timestamp":1742376360000,"open":22.589,"high":22.598,"low":22.579,"close":22.598,"volume":0.032760001718997955},{"timestamp":1742376420000,"open":22.588,"high":22.596,"low":22.587,"close":22.587,"volume":0.024569999426603317},{"timestamp":1742376600000,"open":22.585,"high":22.598,"low":22.576,"close":22.576,"volume":0.049139998853206635},{"timestamp":1742376660000,"open":22.587,"high":22.599,"low":22.575,"close":22.595,"volume":0.08190000057220459},{"timestamp":1742376720000,"open":22.596,"high":22.609,"low":22.596,"close":22.596,"volume":0.040950000286102295},{"timestamp":1742376780000,"open":22.599,"high":22.608,"low":22.586,"close":22.598,"volume":0.032760001718997955},{"timestamp":1742376840000,"open":22.608,"high":22.608,"low":22.608,"close":22.608,"volume":0.008190000429749489},{"timestamp":1742376900000,"open":22.616,"high":22.628,"low":22.604,"close":22.604,"volume":0.06552000343799591},{"timestamp":1742377020000,"open":22.618,"high":22.618,"low":22.606,"close":22.606,"volume":0.016380000859498978},{"timestamp":1742377140000,"open":22.604,"high":22.604,"low":22.576,"close":22.589,"volume":0.07371000200510025},{"timestamp":1742377320000,"open":22.598,"high":22.607,"low":22.598,"close":22.605,"volume":0.040950000286102295},{"timestamp":1742377380000,"open":22.595,"high":22.609,"low":22.588,"close":22.605,"volume":0.07371000200510025},{"timestamp":1742377440000,"open":22.598,"high":22.598,"low":22.598,"close":22.598,"volume":0.008190000429749489},{"timestamp":1742377560000,"open":22.614,"high":22.614,"low":22.614,"close":22.614,"volume":0.008190000429749489},{"timestamp":1742377680000,"open":22.605,"high":22.627,"low":22.604,"close":22.619,"volume":0.049139998853206635},{"timestamp":1742377740000,"open":22.617,"high":22.617,"low":22.584,"close":22.588,"volume":0.049139998853206635},{"timestamp":1742377800000,"open":22.585,"high":22.585,"low":22.566,"close":22.579,"volume":0.08190000057220459},{"timestamp":1742377860000,"open":22.556,"high":22.575,"low":22.555,"close":22.574,"volume":0.07371000200510025},{"timestamp":1742377920000,"open":22.577,"high":22.587,"low":22.577,"close":22.579,"volume":0.024569999426603317},{"timestamp":1742377980000,"open":22.596,"high":22.597,"low":22.586,"close":22.595,"volume":0.040950000286102295},{"timestamp":1742378040000,"open":22.589,"high":22.608,"low":22.589,"close":22.608,"volume":0.024569999426603317},{"timestamp":1742378160000,"open":22.599,"high":22.599,"low":22.599,"close":22.599,"volume":0.008190000429749489},{"timestamp":1742378220000,"open":22.599,"high":22.599,"low":22.594,"close":22.595,"volume":0.024569999426603317},{"timestamp":1742378340000,"open":22.606,"high":22.619,"low":22.605,"close":22.619,"volume":0.032760001718997955},{"timestamp":1742378400000,"open":22.598,"high":22.608,"low":22.594,"close":22.608,"volume":0.1064700037240982},{"timestamp":1742378460000,"open":22.606,"high":22.608,"low":22.604,"close":22.604,"volume":0.032760001718997955},{"timestamp":1742378580000,"open":22.604,"high":22.604,"low":22.604,"close":22.604,"volume":0.016380000859498978},{"timestamp":1742378640000,"open":22.595,"high":22.595,"low":22.595,"close":22.595,"volume":0.008190000429749489},{"timestamp":1742378700000,"open":22.599,"high":22.599,"low":22.595,"close":22.597,"volume":0.024569999426603317},{"timestamp":1742378760000,"open":22.608,"high":22.609,"low":22.594,"close":22.598,"volume":0.05733000114560127},{"timestamp":1742378820000,"open":22.605,"high":22.607,"low":22.594,"close":22.604,"volume":0.032760001718997955},{"timestamp":1742378880000,"open":22.596,"high":22.616,"low":22.596,"close":22.616,"volume":0.032760001718997955},{"timestamp":1742379000000,"open":22.604,"high":22.609,"low":22.594,"close":22.609,"volume":0.032760001718997955},{"timestamp":1742379060000,"open":22.616,"high":22.624,"low":22.608,"close":22.608,"volume":0.024569999426603317},{"timestamp":1742379240000,"open":22.616,"high":22.616,"low":22.616,"close":22.616,"volume":0.008190000429749489},{"timestamp":1742379360000,"open":22.625,"high":22.625,"low":22.625,"close":22.625,"volume":0.008190000429749489},{"timestamp":1742379480000,"open":22.645,"high":22.658,"low":22.635,"close":22.658,"volume":0.040950000286102295},{"timestamp":1742379540000,"open":22.645,"high":22.659,"low":22.645,"close":22.656,"volume":0.09827999770641327},{"timestamp":1742379600000,"open":22.659,"high":22.666,"low":22.636,"close":22.646,"volume":0.07371000200510025},{"timestamp":1742379660000,"open":22.648,"high":22.656,"low":22.648,"close":22.656,"volume":0.016380000859498978},{"timestamp":1742379720000,"open":22.647,"high":22.657,"low":22.647,"close":22.649,"volume":0.049139998853206635},{"timestamp":1742379780000,"open":22.656,"high":22.656,"low":22.656,"close":22.656,"volume":0.008190000429749489},{"timestamp":1742379840000,"open":22.647,"high":22.647,"low":22.646,"close":22.646,"volume":0.016380000859498978},{"timestamp":1742379900000,"open":22.655,"high":22.657,"low":22.654,"close":22.654,"volume":0.040950000286102295},{"timestamp":1742380080000,"open":22.646,"high":22.646,"low":22.637,"close":22.637,"volume":0.016380000859498978},{"timestamp":1742380140000,"open":22.646,"high":22.647,"low":22.644,"close":22.647,"volume":0.024569999426603317},{"timestamp":1742380200000,"open":22.644,"high":22.644,"low":22.624,"close":22.636,"volume":0.040950000286102295},{"timestamp":1742380380000,"open":22.636,"high":22.636,"low":22.624,"close":22.624,"volume":0.024569999426603317},{"timestamp":1742380440000,"open":22.627,"high":22.637,"low":22.627,"close":22.637,"volume":0.016380000859498978},{"timestamp":1742380740000,"open":22.627,"high":22.637,"low":22.627,"close":22.637,"volume":0.016380000859498978},{"timestamp":1742380800000,"open":22.647,"high":22.647,"low":22.647,"close":22.647,"volume":0.008190000429749489},{"timestamp":1742380860000,"open":22.645,"high":22.645,"low":22.645,"close":22.645,"volume":0.008190000429749489},{"timestamp":1742380980000,"open":22.654,"high":22.654,"low":22.625,"close":22.638,"volume":0.040950000286102295},{"timestamp":1742381280000,"open":22.635,"high":22.644,"low":22.635,"close":22.644,"volume":0.016380000859498978},{"timestamp":1742381340000,"open":22.624,"high":22.638,"low":22.624,"close":22.626,"volume":0.05733000114560127},{"timestamp":1742381400000,"open":22.634,"high":22.634,"low":22.615,"close":22.615,"volume":0.016380000859498978},{"timestamp":1742381460000,"open":22.625,"high":22.625,"low":22.625,"close":22.625,"volume":0.008190000429749489},{"timestamp":1742381580000,"open":22.615,"high":22.615,"low":22.605,"close":22.605,"volume":0.016380000859498978},{"timestamp":1742381700000,"open":22.596,"high":22.618,"low":22.596,"close":22.618,"volume":0.016380000859498978},{"timestamp":1742381760000,"open":22.597,"high":22.616,"low":22.597,"close":22.608,"volume":0.032760001718997955},{"timestamp":1742381820000,"open":22.619,"high":22.619,"low":22.619,"close":22.619,"volume":0.008190000429749489},{"timestamp":1742381880000,"open":22.607,"high":22.614,"low":22.607,"close":22.614,"volume":0.016380000859498978},{"timestamp":1742381940000,"open":22.627,"high":22.627,"low":22.614,"close":22.614,"volume":0.024569999426603317},{"timestamp":1742382000000,"open":22.639,"high":22.639,"low":22.624,"close":22.624,"volume":0.016380000859498978},{"timestamp":1742382180000,"open":22.646,"high":22.648,"low":22.646,"close":22.648,"volume":0.016380000859498978},{"timestamp":1742382540000,"open":22.639,"high":22.639,"low":22.638,"close":22.638,"volume":0.016380000859498978},{"timestamp":1742382600000,"open":22.657,"high":22.657,"low":22.657,"close":22.657,"volume":0.008190000429749489},{"timestamp":1742382720000,"open":22.667,"high":22.667,"low":22.655,"close":22.655,"volume":0.016380000859498978},{"timestamp":1742382960000,"open":22.667,"high":22.667,"low":22.657,"close":22.657,"volume":0.016380000859498978},{"timestamp":1742383200000,"open":22.654,"high":22.654,"low":22.654,"close":22.654,"volume":0.008190000429749489},{"timestamp":1742383260000,"open":22.645,"high":22.658,"low":22.634,"close":22.639,"volume":0.07371000200510025},{"timestamp":1742383320000,"open":22.656,"high":22.656,"low":22.654,"close":22.654,"volume":0.016380000859498978},{"timestamp":1742383620000,"open":22.648,"high":22.648,"low":22.648,"close":22.648,"volume":0.008190000429749489},{"timestamp":1742383740000,"open":22.658,"high":22.658,"low":22.636,"close":22.645,"volume":0.024569999426603317},{"timestamp":1742383980000,"open":22.657,"high":22.657,"low":22.657,"close":22.657,"volume":0.008190000429749489},{"timestamp":1742384040000,"open":22.647,"high":22.647,"low":22.644,"close":22.644,"volume":0.016380000859498978},{"timestamp":1742384100000,"open":22.637,"high":22.637,"low":22.637,"close":22.637,"volume":0.008190000429749489},{"timestamp":1742384160000,"open":22.649,"high":22.649,"low":22.637,"close":22.637,"volume":0.016380000859498978},{"timestamp":1742384460000,"open":22.647,"high":22.647,"low":22.638,"close":22.638,"volume":0.016380000859498978},{"timestamp":1742384580000,"open":22.637,"high":22.637,"low":22.627,"close":22.627,"volume":0.016380000859498978},{"timestamp":1742384640000,"open":22.629,"high":22.629,"low":22.608,"close":22.608,"volume":0.05733000114560127},{"timestamp":1742384760000,"open":22.607,"high":22.607,"low":22.607,"close":22.607,"volume":0.008190000429749489},{"timestamp":1742384880000,"open":22.617,"high":22.627,"low":22.606,"close":22.614,"volume":0.08190000057220459},{"timestamp":1742384940000,"open":22.609,"high":22.609,"low":22.605,"close":22.605,"volume":0.032760001718997955},{"timestamp":1742385060000,"open":22.624,"high":22.624,"low":22.606,"close":22.608,"volume":0.032760001718997955},{"timestamp":1742385120000,"open":22.616,"high":22.618,"low":22.614,"close":22.614,"volume":0.032760001718997955},{"timestamp":1742385240000,"open":22.625,"high":22.625,"low":22.604,"close":22.618,"volume":0.032760001718997955},{"timestamp":1742385300000,"open":22.619,"high":22.636,"low":22.619,"close":22.636,"volume":0.016380000859498978},{"timestamp":1742385360000,"open":22.624,"high":22.636,"low":22.604,"close":22.606,"volume":0.1474200040102005},{"timestamp":1742385420000,"open":22.627,"high":22.627,"low":22.616,"close":22.616,"volume":0.016380000859498978},{"timestamp":1742385480000,"open":22.618,"high":22.625,"low":22.614,"close":22.617,"volume":0.05733000114560127},{"timestamp":1742385600000,"open":22.629,"high":22.629,"low":22.629,"close":22.629,"volume":0.008190000429749489},{"timestamp":1742385660000,"open":22.619,"high":22.619,"low":22.614,"close":22.614,"volume":0.016380000859498978},{"timestamp":1742385720000,"open":22.615,"high":22.615,"low":22.615,"close":22.615,"volume":0.008190000429749489},{"timestamp":1742385780000,"open":22.629,"high":22.629,"low":22.629,"close":22.629,"volume":0.008190000429749489},{"timestamp":1742385840000,"open":22.625,"high":22.625,"low":22.625,"close":22.625,"volume":0.008190000429749489},{"timestamp":1742385900000,"open":22.629,"high":22.629,"low":22.616,"close":22.616,"volume":0.016380000859498978},{"timestamp":1742385960000,"open":22.625,"high":22.625,"low":22.617,"close":22.617,"volume":0.016380000859498978},{"timestamp":1742386200000,"open":22.628,"high":22.638,"low":22.614,"close":22.638,"volume":0.032760001718997955},{"timestamp":1742386500000,"open":22.626,"high":22.639,"low":22.626,"close":22.639,"volume":0.016380000859498978},{"timestamp":1742386560000,"open":22.646,"high":22.646,"low":22.646,"close":22.646,"volume":0.008190000429749489},{"timestamp":1742386620000,"open":22.645,"high":22.645,"low":22.645,"close":22.645,"volume":0.008190000429749489},{"timestamp":1742386680000,"open":22.654,"high":22.654,"low":22.639,"close":22.639,"volume":0.016380000859498978},{"timestamp":1742386860000,"open":22.657,"high":22.657,"low":22.644,"close":22.644,"volume":0.016380000859498978},{"timestamp":1742387280000,"open":22.648,"high":22.648,"low":22.648,"close":22.648,"volume":0.008190000429749489},{"timestamp":1742387580000,"open":22.658,"high":22.658,"low":22.658,"close":22.658,"volume":0.008190000429749489},{"timestamp":1742387880000,"open":22.646,"high":22.664,"low":22.645,"close":22.664,"volume":0.032760001718997955},{"timestamp":1742388000000,"open":22.658,"high":22.658,"low":22.658,"close":22.658,"volume":0.008190000429749489},{"timestamp":1742388060000,"open":22.669,"high":22.669,"low":22.669,"close":22.669,"volume":0.016380000859498978},{"timestamp":1742388120000,"open":22.678,"high":22.678,"low":22.678,"close":22.678,"volume":0.008190000429749489},{"timestamp":1742388240000,"open":22.669,"high":22.687,"low":22.669,"close":22.687,"volume":0.024569999426603317},{"timestamp":1742388300000,"open":22.688,"high":22.688,"low":22.688,"close":22.688,"volume":0.008190000429749489},{"timestamp":1742388420000,"open":22.696,"high":22.699,"low":22.684,"close":22.694,"volume":0.040950000286102295},{"timestamp":1742388480000,"open":22.689,"high":22.699,"low":22.684,"close":22.684,"volume":0.032760001718997955},{"timestamp":1742388660000,"open":22.697,"high":22.707,"low":22.697,"close":22.705,"volume":0.032760001718997955},{"timestamp":1742388780000,"open":22.707,"high":22.715,"low":22.694,"close":22.704,"volume":0.07371000200510025},{"timestamp":1742388900000,"open":22.717,"high":22.717,"low":22.687,"close":22.696,"volume":0.09008999913930893},{"timestamp":1742389080000,"open":22.709,"high":22.719,"low":22.709,"close":22.719,"volume":0.016380000859498978},{"timestamp":1742389140000,"open":22.704,"high":22.709,"low":22.698,"close":22.708,"volume":0.032760001718997955},{"timestamp":1742389500000,"open":22.726,"high":22.726,"low":22.726,"close":22.726,"volume":0.008190000429749489},{"timestamp":1742389560000,"open":22.739,"high":22.739,"low":22.719,"close":22.734,"volume":0.040950000286102295},{"timestamp":1742389620000,"open":22.725,"high":22.725,"low":22.725,"close":22.725,"volume":0.008190000429749489},{"timestamp":1742389680000,"open":22.726,"high":22.726,"low":22.715,"close":22.715,"volume":0.032760001718997955},{"timestamp":1742389740000,"open":22.727,"high":22.727,"low":22.727,"close":22.727,"volume":0.008190000429749489},{"timestamp":1742389800000,"open":22.727,"high":22.739,"low":22.727,"close":22.739,"volume":0.016380000859498978},{"timestamp":1742389860000,"open":22.747,"high":22.747,"low":22.736,"close":22.739,"volume":0.024569999426603317},{"timestamp":1742389920000,"open":22.738,"high":22.738,"low":22.737,"close":22.737,"volume":0.016380000859498978},{"timestamp":1742389980000,"open":22.734,"high":22.734,"low":22.705,"close":22.709,"volume":0.1064700037240982},{"timestamp":1742390160000,"open":22.728,"high":22.728,"low":22.728,"close":22.728,"volume":0.008190000429749489},{"timestamp":1742390280000,"open":22.716,"high":22.724,"low":22.714,"close":22.714,"volume":0.032760001718997955},{"timestamp":1742390340000,"open":22.705,"high":22.705,"low":22.705,"close":22.705,"volume":0.008190000429749489},{"timestamp":1742390400000,"open":22.715,"high":22.729,"low":22.715,"close":22.729,"volume":0.016380000859498978},{"timestamp":1742390520000,"open":22.717,"high":22.728,"low":22.717,"close":22.728,"volume":0.016380000859498978},{"timestamp":1742390640000,"open":22.739,"high":22.739,"low":22.739,"close":22.739,"volume":0.008190000429749489},{"timestamp":1742390700000,"open":22.727,"high":22.739,"low":22.724,"close":22.726,"volume":0.05733000114560127},{"timestamp":1742390820000,"open":22.729,"high":22.738,"low":22.729,"close":22.738,"volume":0.016380000859498978},{"timestamp":1742390880000,"open":22.718,"high":22.726,"low":22.718,"close":22.726,"volume":0.016380000859498978},{"timestamp":1742391000000,"open":22.716,"high":22.728,"low":22.715,"close":22.715,"volume":0.040950000286102295},{"timestamp":1742391060000,"open":22.727,"high":22.727,"low":22.719,"close":22.719,"volume":0.05733000114560127},{"timestamp":1742391120000,"open":22.724,"high":22.728,"low":22.715,"close":22.719,"volume":0.049139998853206635},{"timestamp":1742391180000,"open":22.734,"high":22.747,"low":22.728,"close":22.728,"volume":0.032760001718997955},{"timestamp":1742391240000,"open":22.739,"high":22.739,"low":22.719,"close":22.719,"volume":0.016380000859498978},{"timestamp":1742391420000,"open":22.714,"high":22.728,"low":22.714,"close":22.728,"volume":0.024569999426603317},{"timestamp":1742391600000,"open":22.716,"high":22.716,"low":22.716,"close":22.716,"volume":0.008190000429749489},{"timestamp":1742391660000,"open":22.705,"high":22.719,"low":22.698,"close":22.719,"volume":0.032760001718997955},{"timestamp":1742391780000,"open":22.725,"high":22.735,"low":22.715,"close":22.726,"volume":0.049139998853206635},{"timestamp":1742391840000,"open":22.737,"high":22.737,"low":22.714,"close":22.718,"volume":0.06552000343799591},{"timestamp":1742391960000,"open":22.724,"high":22.724,"low":22.716,"close":22.716,"volume":0.016380000859498978},{"timestamp":1742392020000,"open":22.727,"high":22.727,"low":22.726,"close":22.726,"volume":0.016380000859498978},{"timestamp":1742392140000,"open":22.727,"high":22.727,"low":22.714,"close":22.718,"volume":0.040950000286102295},{"timestamp":1742392200000,"open":22.716,"high":22.729,"low":22.715,"close":22.729,"volume":0.049139998853206635},{"timestamp":1742392320000,"open":22.727,"high":22.728,"low":22.725,"close":22.725,"volume":0.024569999426603317},{"timestamp":1742392380000,"open":22.738,"high":22.738,"low":22.738,"close":22.738,"volume":0.008190000429749489},{"timestamp":1742392440000,"open":22.724,"high":22.735,"low":22.717,"close":22.724,"volume":0.049139998853206635},{"timestamp":1742392500000,"open":22.724,"high":22.728,"low":22.724,"close":22.728,"volume":0.016380000859498978},{"timestamp":1742392560000,"open":22.724,"high":22.724,"low":22.724,"close":22.724,"volume":0.008190000429749489},{"timestamp":1742392740000,"open":22.724,"high":22.724,"low":22.714,"close":22.714,"volume":0.024569999426603317},{"timestamp":1742392800000,"open":22.708,"high":22.716,"low":22.705,"close":22.705,"volume":0.024569999426603317},{"timestamp":1742392920000,"open":22.718,"high":22.727,"low":22.707,"close":22.707,"volume":0.024569999426603317},{"timestamp":1742393040000,"open":22.724,"high":22.727,"low":22.718,"close":22.727,"volume":0.024569999426603317},{"timestamp":1742393100000,"open":22.746,"high":22.757,"low":22.738,"close":22.745,"volume":0.040950000286102295},{"timestamp":1742393160000,"open":22.744,"high":22.755,"low":22.738,"close":22.738,"volume":0.040950000286102295},{"timestamp":1742393220000,"open":22.737,"high":22.745,"low":22.737,"close":22.745,"volume":0.032760001718997955},{"timestamp":1742393280000,"open":22.737,"high":22.738,"low":22.728,"close":22.735,"volume":0.040950000286102295},{"timestamp":1742393340000,"open":22.728,"high":22.739,"low":22.727,"close":22.735,"volume":0.09008999913930893},{"timestamp":1742393400000,"open":22.724,"high":22.734,"low":22.714,"close":22.717,"volume":0.05733000114560127},{"timestamp":1742393460000,"open":22.734,"high":22.734,"low":22.714,"close":22.729,"volume":0.08190000057220459},{"timestamp":1742393520000,"open":22.726,"high":22.729,"low":22.717,"close":22.717,"volume":0.024569999426603317},{"timestamp":1742393580000,"open":22.729,"high":22.729,"low":22.714,"close":22.714,"volume":0.032760001718997955},{"timestamp":1742393640000,"open":22.714,"high":22.737,"low":22.714,"close":22.724,"volume":0.024569999426603317},{"timestamp":1742393700000,"open":22.719,"high":22.737,"low":22.714,"close":22.714,"volume":0.06552000343799591},{"timestamp":1742393760000,"open":22.725,"high":22.725,"low":22.725,"close":22.725,"volume":0.008190000429749489},{"timestamp":1742394000000,"open":22.737,"high":22.749,"low":22.737,"close":22.749,"volume":0.016380000859498978},{"timestamp":1742394060000,"open":22.728,"high":22.738,"low":22.728,"close":22.738,"volume":0.024569999426603317},{"timestamp":1742394240000,"open":22.748,"high":22.748,"low":22.748,"close":22.748,"volume":0.008190000429749489},{"timestamp":1742394300000,"open":22.759,"high":22.759,"low":22.745,"close":22.745,"volume":0.024569999426603317},{"timestamp":1742394360000,"open":22.768,"high":22.768,"low":22.745,"close":22.754,"volume":0.024569999426603317},{"timestamp":1742394480000,"open":22.767,"high":22.769,"low":22.767,"close":22.769,"volume":0.016380000859498978},{"timestamp":1742394540000,"open":22.757,"high":22.757,"low":22.748,"close":22.748,"volume":0.024569999426603317},{"timestamp":1742394600000,"open":22.768,"high":22.768,"low":22.756,"close":22.756,"volume":0.016380000859498978},{"timestamp":1742394660000,"open":22.768,"high":22.768,"low":22.768,"close":22.768,"volume":0.008190000429749489},{"timestamp":1742394720000,"open":22.764,"high":22.764,"low":22.756,"close":22.756,"volume":0.016380000859498978},{"timestamp":1742394780000,"open":22.767,"high":22.774,"low":22.754,"close":22.757,"volume":0.06552000343799591},{"timestamp":1742394900000,"open":22.764,"high":22.764,"low":22.764,"close":22.764,"volume":0.008190000429749489},{"timestamp":1742394960000,"open":22.766,"high":22.776,"low":22.757,"close":22.767,"volume":0.032760001718997955},{"timestamp":1742395020000,"open":22.766,"high":22.766,"low":22.755,"close":22.755,"volume":0.016380000859498978},{"timestamp":1742395080000,"open":22.766,"high":22.779,"low":22.765,"close":22.779,"volume":0.032760001718997955},{"timestamp":1742395140000,"open":22.754,"high":22.765,"low":22.754,"close":22.765,"volume":0.016380000859498978},{"timestamp":1742395200000,"open":22.746,"high":22.758,"low":22.746,"close":22.757,"volume":0.032760001718997955},{"timestamp":1742395260000,"open":22.765,"high":22.765,"low":22.765,"close":22.765,"volume":0.008190000429749489},{"timestamp":1742395800000,"open":22.769,"high":22.769,"low":22.769,"close":22.769,"volume":0.008190000429749489},{"timestamp":1742395860000,"open":22.769,"high":22.778,"low":22.766,"close":22.766,"volume":0.040950000286102295},{"timestamp":1742395920000,"open":22.769,"high":22.787,"low":22.769,"close":22.787,"volume":0.040950000286102295},{"timestamp":1742395980000,"open":22.776,"high":22.777,"low":22.767,"close":22.777,"volume":0.049139998853206635},{"timestamp":1742396040000,"open":22.786,"high":22.786,"low":22.786,"close":22.786,"volume":0.008190000429749489},{"timestamp":1742396100000,"open":22.774,"high":22.774,"low":22.774,"close":22.774,"volume":0.008190000429749489},{"timestamp":1742396160000,"open":22.768,"high":22.785,"low":22.765,"close":22.785,"volume":0.032760001718997955},{"timestamp":1742396220000,"open":22.766,"high":22.774,"low":22.766,"close":22.774,"volume":0.016380000859498978},{"timestamp":1742396340000,"open":22.766,"high":22.766,"low":22.748,"close":22.748,"volume":0.040950000286102295},{"timestamp":1742396400000,"open":22.756,"high":22.756,"low":22.744,"close":22.744,"volume":0.024569999426603317},{"timestamp":1742396580000,"open":22.754,"high":22.754,"low":22.754,"close":22.754,"volume":0.008190000429749489},{"timestamp":1742396640000,"open":22.744,"high":22.744,"low":22.735,"close":22.735,"volume":0.016380000859498978},{"timestamp":1742396700000,"open":22.744,"high":22.746,"low":22.737,"close":22.746,"volume":0.024569999426603317},{"timestamp":1742396760000,"open":22.749,"high":22.766,"low":22.737,"close":22.766,"volume":0.049139998853206635},{"timestamp":1742396820000,"open":22.759,"high":22.759,"low":22.748,"close":22.756,"volume":0.040950000286102295},{"timestamp":1742396940000,"open":22.749,"high":22.754,"low":22.749,"close":22.754,"volume":0.016380000859498978},{"timestamp":1742397000000,"open":22.748,"high":22.757,"low":22.747,"close":22.757,"volume":0.024569999426603317},{"timestamp":1742397060000,"open":22.747,"high":22.759,"low":22.744,"close":22.759,"volume":0.07371000200510025},{"timestamp":1742397120000,"open":22.758,"high":22.758,"low":22.734,"close":22.744,"volume":0.049139998853206635},{"timestamp":1742397240000,"open":22.756,"high":22.756,"low":22.756,"close":22.756,"volume":0.016380000859498978},{"timestamp":1742397420000,"open":22.749,"high":22.749,"low":22.747,"close":22.747,"volume":0.024569999426603317},{"timestamp":1742397480000,"open":22.738,"high":22.738,"low":22.718,"close":22.728,"volume":0.040950000286102295},{"timestamp":1742397660000,"open":22.725,"high":22.725,"low":22.725,"close":22.725,"volume":0.008190000429749489},{"timestamp":1742397780000,"open":22.736,"high":22.736,"low":22.724,"close":22.724,"volume":0.016380000859498978},{"timestamp":1742397840000,"open":22.728,"high":22.739,"low":22.728,"close":22.739,"volume":0.024569999426603317},{"timestamp":1742397900000,"open":22.734,"high":22.734,"low":22.726,"close":22.726,"volume":0.016380000859498978},{"timestamp":1742398020000,"open":22.737,"high":22.737,"low":22.727,"close":22.727,"volume":0.016380000859498978},{"timestamp":1742398080000,"open":22.728,"high":22.739,"low":22.724,"close":22.724,"volume":0.032760001718997955},{"timestamp":1742398140000,"open":22.737,"high":22.738,"low":22.737,"close":22.738,"volume":0.016380000859498978},{"timestamp":1742398200000,"open":22.745,"high":22.755,"low":22.745,"close":22.755,"volume":0.016380000859498978},{"timestamp":1742398260000,"open":22.747,"high":22.748,"low":22.734,"close":22.748,"volume":0.032760001718997955},{"timestamp":1742398380000,"open":22.738,"high":22.738,"low":22.738,"close":22.738,"volume":0.016380000859498978},{"timestamp":1742398440000,"open":22.759,"high":22.759,"low":22.759,"close":22.759,"volume":0.008190000429749489},{"timestamp":1742398560000,"open":22.747,"high":22.747,"low":22.747,"close":22.747,"volume":0.008190000429749489},{"timestamp":1742398620000,"open":22.768,"high":22.768,"low":22.768,"close":22.768,"volume":0.008190000429749489},{"timestamp":1742398680000,"open":22.764,"high":22.777,"low":22.756,"close":22.764,"volume":0.07371000200510025},{"timestamp":1742398860000,"open":22.755,"high":22.755,"low":22.747,"close":22.747,"volume":0.016380000859498978},{"timestamp":1742398920000,"open":22.748,"high":22.748,"low":22.748,"close":22.748,"volume":0.008190000429749489},{"timestamp":1742398980000,"open":22.759,"high":22.759,"low":22.759,"close":22.759,"volume":0.008190000429749489},{"timestamp":1742399100000,"open":22.745,"high":22.769,"low":22.745,"close":22.759,"volume":0.09008999913930893},{"timestamp":1742399160000,"open":22.758,"high":22.768,"low":22.758,"close":22.768,"volume":0.040950000286102295},{"timestamp":1742399220000,"open":22.768,"high":22.768,"low":22.768,"close":22.768,"volume":0.008190000429749489},{"timestamp":1742399400000,"open":22.758,"high":22.778,"low":22.758,"close":22.778,"volume":0.016380000859498978},{"timestamp":1742399760000,"open":22.764,"high":22.769,"low":22.756,"close":22.759,"volume":0.09827999770641327},{"timestamp":1742399820000,"open":22.769,"high":22.769,"low":22.758,"close":22.758,"volume":0.024569999426603317},{"timestamp":1742399880000,"open":22.758,"high":22.767,"low":22.758,"close":22.767,"volume":0.016380000859498978},{"timestamp":1742400060000,"open":22.758,"high":22.758,"low":22.758,"close":22.758,"volume":0.008190000429749489},{"timestamp":1742400300000,"open":22.769,"high":22.769,"low":22.746,"close":22.757,"volume":0.040950000286102295},{"timestamp":1742400360000,"open":22.769,"high":22.769,"low":22.769,"close":22.769,"volume":0.008190000429749489},{"timestamp":1742400480000,"open":22.759,"high":22.759,"low":22.759,"close":22.759,"volume":0.008190000429749489},{"timestamp":1742400540000,"open":22.754,"high":22.767,"low":22.754,"close":22.767,"volume":0.024569999426603317},{"timestamp":1742400600000,"open":22.756,"high":22.786,"low":22.756,"close":22.786,"volume":0.024569999426603317},{"timestamp":1742400660000,"open":22.775,"high":22.775,"low":22.765,"close":22.774,"volume":0.032760001718997955},{"timestamp":1742400720000,"open":22.766,"high":22.779,"low":22.754,"close":22.758,"volume":0.16380000114440918},{"timestamp":1742400780000,"open":22.769,"high":22.769,"low":22.767,"close":22.767,"volume":0.024569999426603317},{"timestamp":1742400840000,"open":22.775,"high":22.775,"low":22.775,"close":22.775,"volume":0.008190000429749489},{"timestamp":1742400900000,"open":22.768,"high":22.768,"low":22.758,"close":22.758,"volume":0.016380000859498978},{"timestamp":1742400960000,"open":22.764,"high":22.764,"low":22.756,"close":22.756,"volume":0.016380000859498978},{"timestamp":1742401080000,"open":22.755,"high":22.765,"low":22.755,"close":22.765,"volume":0.024569999426603317},{"timestamp":1742401140000,"open":22.759,"high":22.759,"low":22.759,"close":22.759,"volume":0.008190000429749489},{"timestamp":1742401200000,"open":22.756,"high":22.756,"low":22.756,"close":22.756,"volume":0.008190000429749489},{"timestamp":1742401260000,"open":22.755,"high":22.777,"low":22.755,"close":22.777,"volume":0.024569999426603317},{"timestamp":1742401320000,"open":22.784,"high":22.784,"low":22.777,"close":22.777,"volume":0.016380000859498978},{"timestamp":1742401380000,"open":22.789,"high":22.789,"low":22.784,"close":22.784,"volume":0.016380000859498978},{"timestamp":1742401440000,"open":22.779,"high":22.785,"low":22.765,"close":22.765,"volume":0.032760001718997955},{"timestamp":1742401500000,"open":22.774,"high":22.786,"low":22.764,"close":22.786,"volume":0.049139998853206635},{"timestamp":1742401560000,"open":22.779,"high":22.785,"low":22.775,"close":22.775,"volume":0.032760001718997955},{"timestamp":1742401620000,"open":22.789,"high":22.789,"low":22.777,"close":22.788,"volume":0.049139998853206635},{"timestamp":1742401680000,"open":22.787,"high":22.787,"low":22.777,"close":22.779,"volume":0.05733000114560127},{"timestamp":1742401740000,"open":22.774,"high":22.788,"low":22.766,"close":22.777,"volume":0.1064700037240982}]