[{"timestamp":1742342400000,"open":21.77302,"high":21.77337,"low":21.7681,"close":21.7693,"volume":80.23999786376953},{"timestamp":1742342460000,"open":21.7697,"high":21.77009,"low":21.7679,"close":21.76988,"volume":42.13999938964844},{"timestamp":1742342520000,"open":21.76968,"high":21.7708,"low":21.7689,"close":21.76923,"volume":75.45999908447266},{"timestamp":1742342580000,"open":21.76906,"high":21.76914,"low":21.76789,"close":21.76838,"volume":90.66000366210938},{"timestamp":1742342640000,"open":21.76837,"high":21.76838,"low":21.76576,"close":21.7658,"volume":70.55999755859375},{"timestamp":1742342700000,"open":21.7658,"high":21.76811,"low":21.76509,"close":21.76591,"volume":77.20999908447266},{"timestamp":1742342760000,"open":21.76612,"high":21.76631,"low":21.76465,"close":21.7659,"volume":67.4000015258789},{"timestamp":1742342820000,"open":21.76571,"high":21.76591,"low":21.76381,"close":21.76567,"volume":60.7599983215332},{"timestamp":1742342880000,"open":21.76512,"high":21.7658,"low":21.76363,"close":21.76368,"volume":86.26000213623047},{"timestamp":1742342940000,"open":21.76366,"high":21.76437,"low":21.76321,"close":21.76369,"volume":94.0999984741211},{"timestamp":1742343000000,"open":21.7638,"high":21.76423,"low":21.76237,"close":21.76259,"volume":60.779998779296875},{"timestamp":1742343060000,"open":21.76303,"high":21.76344,"low":21.76215,"close":21.7629,"volume":40.2400016784668},{"timestamp":1742343120000,"open":21.76279,"high":21.76416,"low":21.76239,"close":21.76286,"volume":30.3799991607666},{"timestamp":1742343180000,"open":21.7633,"high":21.76391,"low":21.76279,"close":21.76328,"volume":26.459999084472656},{"timestamp":1742343240000,"open":21.76329,"high":21.7637,"low":21.76248,"close":21.7637,"volume":19.600000381469727},{"timestamp":1742343300000,"open":21.76369,"high":21.76393,"low":21.76213,"close":21.76393,"volume":45.310001373291016},{"timestamp":1742343360000,"open":21.76472,"high":21.76498,"low":21.76412,"close":21.76498,"volume":18.6200008392334},{"timestamp":1742343420000,"open":21.76487,"high":21.76861,"low":21.76487,"close":21.76861,"volume":36.2599983215332},{"timestamp":1742343480000,"open":21.76822,"high":21.76825,"low":21.76724,"close":21.76814,"volume":26.959999084472656},{"timestamp":1742343540000,"open":21.76804,"high":21.76894,"low":21.76693,"close":21.76814,"volume":24.579999923706055},{"timestamp":1742343600000,"open":21.76814,"high":21.7689,"low":21.76751,"close":21.7683,"volume":20.639999389648438},{"timestamp":1742343660000,"open":21.7687,"high":21.77049,"low":21.7683,"close":21.76912,"volume":38.779998779296875},{"timestamp":1742343720000,"open":21.769,"high":21.77019,"low":21.7688,"close":21.7693,"volume":42.439998626708984},{"timestamp":1742343780000,"open":21.7697,"high":21.77069,"low":21.7697,"close":21.77009,"volume":9.800000190734863},{"timestamp":1742343840000,"open":21.77009,"high":21.77069,"low":21.77009,"close":21.77049,"volume":14.699999809265137},{"timestamp":1742343900000,"open":21.77109,"high":21.77109,"low":21.7681,"close":21.7687,"volume":20.579999923706055},{"timestamp":1742343960000,"open":21.7683,"high":21.76871,"low":21.7683,"close":21.7687,"volume":8.819999694824219},{"timestamp":1742344020000,"open":21.7687,"high":21.76871,"low":21.76771,"close":21.7687,"volume":44.099998474121094},{"timestamp":1742344080000,"open":21.7687,"high":21.7687,"low":21.7683,"close":21.7685,"volume":34.29999923706055},{"timestamp":1742344140000,"open":21.7685,"high":21.7685,"low":21.76731,"close":21.76771,"volume":35.279998779296875},{"timestamp":1742344200000,"open":21.76771,"high":21.76894,"low":21.76751,"close":21.76893,"volume":39.20000076293945},{"timestamp":1742344260000,"open":21.76874,"high":21.7704,"low":21.7679,"close":21.76881,"volume":23.520000457763672},{"timestamp":1742344320000,"open":21.7688,"high":21.769,"low":21.7682,"close":21.7682,"volume":10.779999732971191},{"timestamp":1742344380000,"open":21.7682,"high":21.7684,"low":21.76562,"close":21.76562,"volume":24.520000457763672},{"timestamp":1742344440000,"open":21.76581,"high":21.76618,"low":21.76479,"close":21.76561,"volume":26},{"timestamp":1742344500000,"open":21.76561,"high":21.76701,"low":21.76561,"close":21.76611,"volume":21.559999465942383},{"timestamp":1742344560000,"open":21.76611,"high":21.76652,"low":21.76512,"close":21.76633,"volume":25.479999542236328},{"timestamp":1742344620000,"open":21.76571,"high":21.76571,"low":21.76452,"close":21.76492,"volume":48.02000045776367},{"timestamp":1742344680000,"open":21.76532,"high":21.76532,"low":21.76372,"close":21.76412,"volume":21.559999465942383},{"timestamp":1742344740000,"open":21.76432,"high":21.76473,"low":21.76372,"close":21.76392,"volume":35.279998779296875},{"timestamp":1742344800000,"open":21.76353,"high":21.76353,"low":21.76153,"close":21.76173,"volume":22.540000915527344},{"timestamp":1742344860000,"open":21.76134,"high":21.76253,"low":21.76094,"close":21.76094,"volume":25.479999542236328},{"timestamp":1742344920000,"open":21.76114,"high":21.76153,"low":21.76114,"close":21.76153,"volume":7.840000152587891},{"timestamp":1742344980000,"open":21.76115,"high":21.76115,"low":21.75775,"close":21.75855,"volume":45.08000183105469},{"timestamp":1742345040000,"open":21.75875,"high":21.75895,"low":21.75795,"close":21.75875,"volume":45.08000183105469},{"timestamp":1742345100000,"open":21.75876,"high":21.75876,"low":21.75855,"close":21.75855,"volume":10.779999732971191},{"timestamp":1742345160000,"open":21.75855,"high":21.75935,"low":21.75816,"close":21.75876,"volume":22.540000915527344},{"timestamp":1742345220000,"open":21.75915,"high":21.75935,"low":21.75835,"close":21.75855,"volume":21.559999465942383},{"timestamp":1742345280000,"open":21.75855,"high":21.75915,"low":21.75815,"close":21.75855,"volume":21.559999465942383},{"timestamp":1742345340000,"open":21.75836,"high":21.76049,"low":21.75789,"close":21.75828,"volume":32.900001525878906},{"timestamp":1742345400000,"open":21.75828,"high":21.75875,"low":21.75532,"close":21.75556,"volume":52.630001068115234},{"timestamp":1742345460000,"open":21.75596,"high":21.75721,"low":21.75466,"close":21.75479,"volume":67.19999694824219},{"timestamp":1742345520000,"open":21.75475,"high":21.76173,"low":21.75475,"close":21.76156,"volume":196.9199981689453},{"timestamp":1742345580000,"open":21.76165,"high":21.7683,"low":21.76145,"close":21.76631,"volume":252.27999877929688},{"timestamp":1742345640000,"open":21.76631,"high":21.7694,"low":21.76274,"close":21.76752,"volume":140.3699951171875},{"timestamp":1742345700000,"open":21.76751,"high":21.76989,"low":21.76441,"close":21.76625,"volume":109.55000305175781},{"timestamp":1742345760000,"open":21.76573,"high":21.76635,"low":21.76481,"close":21.76501,"volume":53.70000076293945},{"timestamp":1742345820000,"open":21.76501,"high":21.76559,"low":21.76221,"close":21.76553,"volume":45.08000183105469},{"timestamp":1742345880000,"open":21.76532,"high":21.76652,"low":21.76346,"close":21.76491,"volume":31.959999084472656},{"timestamp":1742345940000,"open":21.76491,"high":21.76565,"low":21.76257,"close":21.76336,"volume":76.5199966430664},{"timestamp":1742346000000,"open":21.76336,"high":21.76751,"low":21.76293,"close":21.76495,"volume":78.4000015258789},{"timestamp":1742346060000,"open":21.7652,"high":21.76561,"low":21.76383,"close":21.76433,"volume":82.94999694824219},{"timestamp":1742346120000,"open":21.76461,"high":21.76513,"low":21.76335,"close":21.76335,"volume":32.34000015258789},{"timestamp":1742346180000,"open":21.76381,"high":21.76499,"low":21.76155,"close":21.76198,"volume":85.13999938964844},{"timestamp":1742346240000,"open":21.76222,"high":21.76429,"low":21.7621,"close":21.76411,"volume":71.2699966430664},{"timestamp":1742346300000,"open":21.76351,"high":21.76514,"low":21.76308,"close":21.76514,"volume":32.52000045776367},{"timestamp":1742346360000,"open":21.76541,"high":21.76564,"low":21.7631,"close":21.76412,"volume":33.43000030517578},{"timestamp":1742346420000,"open":21.76391,"high":21.76551,"low":21.76391,"close":21.7655,"volume":27.579999923706055},{"timestamp":1742346480000,"open":21.76492,"high":21.76572,"low":21.76463,"close":21.76512,"volume":33.52000045776367},{"timestamp":1742346540000,"open":21.76705,"high":21.76911,"low":21.76674,"close":21.76763,"volume":104.45999908447266},{"timestamp":1742346600000,"open":21.76801,"high":21.76878,"low":21.76732,"close":21.76752,"volume":37.880001068115234},{"timestamp":1742346660000,"open":21.76793,"high":21.7701,"low":21.76695,"close":21.76767,"volume":35.2400016784668},{"timestamp":1742346720000,"open":21.76754,"high":21.76754,"low":21.76476,"close":21.76639,"volume":47.52000045776367},{"timestamp":1742346780000,"open":21.76648,"high":21.77029,"low":21.76648,"close":21.7694,"volume":24.739999771118164},{"timestamp":1742346840000,"open":21.7698,"high":21.7698,"low":21.76828,"close":21.76853,"volume":30.34000015258789},{"timestamp":1742346900000,"open":21.76859,"high":21.77037,"low":21.76815,"close":21.76977,"volume":52.0099983215332},{"timestamp":1742346960000,"open":21.76958,"high":21.77358,"low":21.76872,"close":21.77287,"volume":114.63999938964844},{"timestamp":1742347020000,"open":21.77325,"high":21.77405,"low":21.7718,"close":21.77252,"volume":76.38999938964844},{"timestamp":1742347080000,"open":21.7728,"high":21.77386,"low":21.77233,"close":21.77356,"volume":73.4800033569336},{"timestamp":1742347140000,"open":21.77445,"high":21.77483,"low":21.77195,"close":21.77297,"volume":84.22000122070312},{"timestamp":1742347200000,"open":21.77277,"high":21.77383,"low":21.77257,"close":21.77298,"volume":61.290000915527344},{"timestamp":1742347260000,"open":21.77298,"high":21.77399,"low":21.77277,"close":21.77317,"volume":76.1500015258789},{"timestamp":1742347320000,"open":21.77337,"high":21.77358,"low":21.77257,"close":21.77257,"volume":64.0199966430664},{"timestamp":1742347380000,"open":21.77237,"high":21.77371,"low":21.77232,"close":21.77252,"volume":46.86000061035156},{"timestamp":1742347440000,"open":21.77232,"high":21.77371,"low":21.77165,"close":21.77246,"volume":74.41000366210938},{"timestamp":1742347500000,"open":21.77306,"high":21.77413,"low":21.77266,"close":21.77405,"volume":27.059999465942383},{"timestamp":1742347560000,"open":21.77406,"high":21.77553,"low":21.77372,"close":21.77376,"volume":46.25},{"timestamp":1742347620000,"open":21.77377,"high":21.77544,"low":21.77377,"close":21.77415,"volume":64.16999816894531},{"timestamp":1742347680000,"open":21.77414,"high":21.77532,"low":21.77358,"close":21.77437,"volume":46.91999816894531},{"timestamp":1742347740000,"open":21.77456,"high":21.77617,"low":21.77399,"close":21.77575,"volume":51.04999923706055},{"timestamp":1742347800000,"open":21.77579,"high":21.77579,"low":21.77398,"close":21.77534,"volume":60.02000045776367},{"timestamp":1742347860000,"open":21.77514,"high":21.77514,"low":21.77237,"close":21.77258,"volume":80.01000213623047},{"timestamp":1742347920000,"open":21.77314,"high":21.77523,"low":21.77314,"close":21.77471,"volume":107.80000305175781},{"timestamp":1742347980000,"open":21.77471,"high":21.77517,"low":21.77372,"close":21.77419,"volume":121.93000030517578},{"timestamp":1742348040000,"open":21.77431,"high":21.77431,"low":21.77289,"close":21.7736,"volume":58.709999084472656},{"timestamp":1742348100000,"open":21.7734,"high":21.77475,"low":21.77252,"close":21.77278,"volume":71.73999786376953},{"timestamp":1742348160000,"open":21.77318,"high":21.77343,"low":21.77208,"close":21.7722,"volume":61.189998626708984},{"timestamp":1742348220000,"open":21.77213,"high":21.77324,"low":21.77208,"close":21.77324,"volume":86.98999786376953},{"timestamp":1742348280000,"open":21.77324,"high":21.77363,"low":21.77139,"close":21.77231,"volume":50.189998626708984},{"timestamp":1742348340000,"open":21.77211,"high":21.773,"low":21.77025,"close":21.77298,"volume":35.34000015258789},{"timestamp":1742348400000,"open":21.77318,"high":21.77824,"low":21.77318,"close":21.77755,"volume":38.79999923706055},{"timestamp":1742348460000,"open":21.77775,"high":21.77944,"low":21.77775,"close":21.77842,"volume":31.110000610351562},{"timestamp":1742348520000,"open":21.77879,"high":21.77899,"low":21.7772,"close":21.7774,"volume":30.239999771118164},{"timestamp":1742348580000,"open":21.77741,"high":21.77876,"low":21.7772,"close":21.77876,"volume":28.059999465942383},{"timestamp":1742348640000,"open":21.77875,"high":21.78065,"low":21.77872,"close":21.7802,"volume":39.7400016784668},{"timestamp":1742348700000,"open":21.77994,"high":21.78219,"low":21.77994,"close":21.78219,"volume":18.360000610351562},{"timestamp":1742348760000,"open":21.78219,"high":21.78482,"low":21.78219,"close":21.78309,"volume":34.150001525878906},{"timestamp":1742348820000,"open":21.78308,"high":21.78394,"low":21.78144,"close":21.78192,"volume":36.7599983215332},{"timestamp":1742348880000,"open":21.78203,"high":21.78484,"low":21.78095,"close":21.78456,"volume":44.630001068115234},{"timestamp":1742348940000,"open":21.78495,"high":21.78753,"low":21.78425,"close":21.78425,"volume":85.88999938964844},{"timestamp":1742349000000,"open":21.78444,"high":21.78593,"low":21.78346,"close":21.7837,"volume":71.69000244140625},{"timestamp":1742349060000,"open":21.78349,"high":21.78427,"low":21.78314,"close":21.78353,"volume":53.52000045776367},{"timestamp":1742349120000,"open":21.78325,"high":21.78604,"low":21.78311,"close":21.78589,"volume":49.310001373291016},{"timestamp":1742349180000,"open":21.7857,"high":21.78642,"low":21.78439,"close":21.78611,"volume":63.029998779296875},{"timestamp":1742349240000,"open":21.78572,"high":21.78579,"low":21.78511,"close":21.7857,"volume":36.2599983215332},{"timestamp":1742349300000,"open":21.7857,"high":21.78641,"low":21.78462,"close":21.78597,"volume":50.959999084472656},{"timestamp":1742349360000,"open":21.7861,"high":21.78762,"low":21.7861,"close":21.78702,"volume":32.84000015258789},{"timestamp":1742349420000,"open":21.78703,"high":21.78707,"low":21.78558,"close":21.78667,"volume":40.68000030517578},{"timestamp":1742349480000,"open":21.7864,"high":21.78784,"low":21.78585,"close":21.78705,"volume":98.54000091552734},{"timestamp":1742349540000,"open":21.78705,"high":21.78914,"low":21.78665,"close":21.78834,"volume":91.13999938964844},{"timestamp":1742349600000,"open":21.788,"high":21.79011,"low":21.788,"close":21.79009,"volume":79.37999725341797},{"timestamp":1742349660000,"open":21.78979,"high":21.79144,"low":21.78979,"close":21.79012,"volume":74.4800033569336},{"timestamp":1742349720000,"open":21.79072,"high":21.79072,"low":21.7879,"close":21.7879,"volume":72.5199966430664},{"timestamp":1742349780000,"open":21.7877,"high":21.78844,"low":21.7864,"close":21.78718,"volume":47.040000915527344},{"timestamp":1742349840000,"open":21.7872,"high":21.78741,"low":21.78622,"close":21.78652,"volume":57.81999969482422},{"timestamp":1742349900000,"open":21.78675,"high":21.78692,"low":21.78549,"close":21.78579,"volume":41.18000030517578},{"timestamp":1742349960000,"open":21.78599,"high":21.78665,"low":21.78559,"close":21.78617,"volume":30.3799991607666},{"timestamp":1742350020000,"open":21.78637,"high":21.78903,"low":21.78593,"close":21.78873,"volume":34.29999923706055},{"timestamp":1742350080000,"open":21.78873,"high":21.79013,"low":21.78404,"close":21.78404,"volume":113.5},{"timestamp":1742350140000,"open":21.78444,"high":21.7851,"low":21.78384,"close":21.78436,"volume":86.94000244140625},{"timestamp":1742350200000,"open":21.78443,"high":21.78569,"low":21.78423,"close":21.78562,"volume":84.88999938964844},{"timestamp":1742350260000,"open":21.78522,"high":21.7861,"low":21.78499,"close":21.78569,"volume":32.36000061035156},{"timestamp":1742350320000,"open":21.78588,"high":21.78732,"low":21.78568,"close":21.78696,"volume":52.439998626708984},{"timestamp":1742350380000,"open":21.78696,"high":21.78897,"low":21.78621,"close":21.78897,"volume":47.58000183105469},{"timestamp":1742350440000,"open":21.78897,"high":21.78922,"low":21.78676,"close":21.78808,"volume":41.65999984741211},{"timestamp":1742350500000,"open":21.78807,"high":21.78859,"low":21.78663,"close":21.78748,"volume":46.58000183105469},{"timestamp":1742350560000,"open":21.78714,"high":21.78862,"low":21.78714,"close":21.78742,"volume":46.060001373291016},{"timestamp":1742350620000,"open":21.78782,"high":21.78828,"low":21.78715,"close":21.78715,"volume":27.440000534057617},{"timestamp":1742350680000,"open":21.78715,"high":21.7885,"low":21.7863,"close":21.78825,"volume":56.84000015258789},{"timestamp":1742350740000,"open":21.78835,"high":21.78871,"low":21.7878,"close":21.78814,"volume":98.9800033569336},{"timestamp":1742350800000,"open":21.78814,"high":21.78834,"low":21.78743,"close":21.7881,"volume":94.08000183105469},{"timestamp":1742350860000,"open":21.7881,"high":21.78963,"low":21.78186,"close":21.78292,"volume":79.69999694824219},{"timestamp":1742350920000,"open":21.78276,"high":21.78375,"low":21.78255,"close":21.78367,"volume":28.420000076293945},{"timestamp":1742350980000,"open":21.78367,"high":21.78399,"low":21.78298,"close":21.78354,"volume":29.399999618530273},{"timestamp":1742351040000,"open":21.78373,"high":21.78379,"low":21.78196,"close":21.78236,"volume":34.81999969482422},{"timestamp":1742351100000,"open":21.78236,"high":21.78404,"low":21.7777,"close":21.77885,"volume":150.4600067138672},{"timestamp":1742351160000,"open":21.77884,"high":21.78014,"low":21.77411,"close":21.77731,"volume":137.75},{"timestamp":1742351220000,"open":21.77762,"high":21.77879,"low":21.77599,"close":21.77871,"volume":202.3699951171875},{"timestamp":1742351280000,"open":21.77761,"high":21.77954,"low":21.7771,"close":21.77878,"volume":177.91000366210938},{"timestamp":1742351340000,"open":21.77872,"high":21.7795,"low":21.77826,"close":21.77884,"volume":154.8300018310547},{"timestamp":1742351400000,"open":21.77892,"high":21.78121,"low":21.77825,"close":21.78037,"volume":197.02000427246094},{"timestamp":1742351460000,"open":21.78029,"high":21.78216,"low":21.77876,"close":21.78042,"volume":137.72000122070312},{"timestamp":1742351520000,"open":21.78028,"high":21.78388,"low":21.78028,"close":21.78247,"volume":87.91999816894531},{"timestamp":1742351580000,"open":21.78213,"high":21.78398,"low":21.78054,"close":21.78378,"volume":73.0199966430664},{"timestamp":1742351640000,"open":21.7849,"high":21.78671,"low":21.78379,"close":21.78611,"volume":85.30000305175781},{"timestamp":1742351700000,"open":21.78611,"high":21.78735,"low":21.78572,"close":21.78675,"volume":63.279998779296875},{"timestamp":1742351760000,"open":21.78715,"high":21.78963,"low":21.78653,"close":21.78794,"volume":52.91999816894531},{"timestamp":1742351820000,"open":21.78779,"high":21.78887,"low":21.7874,"close":21.78806,"volume":48.540000915527344},{"timestamp":1742351880000,"open":21.78782,"high":21.78902,"low":21.7878,"close":21.78875,"volume":33.31999969482422},{"timestamp":1742351940000,"open":21.78901,"high":21.79034,"low":21.78825,"close":21.7895,"volume":59.84000015258789},{"timestamp":1742352000000,"open":21.78942,"high":21.79135,"low":21.78837,"close":21.78857,"volume":65.30000305175781},{"timestamp":1742352060000,"open":21.78818,"high":21.78963,"low":21.78714,"close":21.78731,"volume":93.61000061035156},{"timestamp":1742352120000,"open":21.78761,"high":21.78761,"low":21.78576,"close":21.78596,"volume":84.27999877929688},{"timestamp":1742352180000,"open":21.78595,"high":21.78617,"low":21.78506,"close":21.78539,"volume":48.02000045776367},{"timestamp":1742352240000,"open":21.78539,"high":21.78624,"low":21.78539,"close":21.7861,"volume":53.900001525878906},{"timestamp":1742352300000,"open":21.7861,"high":21.78733,"low":21.78494,"close":21.78713,"volume":70.55999755859375},{"timestamp":1742352360000,"open":21.7876,"high":21.78813,"low":21.78551,"close":21.78551,"volume":90.16000366210938},{"timestamp":1742352420000,"open":21.7859,"high":21.78662,"low":21.78566,"close":21.78606,"volume":93.12000274658203},{"timestamp":1742352480000,"open":21.78608,"high":21.78786,"low":21.78559,"close":21.78661,"volume":91.63999938964844},{"timestamp":1742352540000,"open":21.78651,"high":21.78694,"low":21.78592,"close":21.78595,"volume":39.20000076293945},{"timestamp":1742352600000,"open":21.78595,"high":21.78766,"low":21.78521,"close":21.78652,"volume":100.29000091552734},{"timestamp":1742352660000,"open":21.78652,"high":21.78845,"low":21.78589,"close":21.78777,"volume":124.45999908447266},{"timestamp":1742352720000,"open":21.78797,"high":21.78978,"low":21.78681,"close":21.78951,"volume":170.52000427246094},{"timestamp":1742352780000,"open":21.78927,"high":21.79059,"low":21.78741,"close":21.78793,"volume":121.5199966430664},{"timestamp":1742352840000,"open":21.78775,"high":21.78852,"low":21.78734,"close":21.78755,"volume":91.13999938964844},{"timestamp":1742352900000,"open":21.7879,"high":21.78857,"low":21.78673,"close":21.78825,"volume":60.7599983215332},{"timestamp":1742352960000,"open":21.78819,"high":21.78862,"low":21.78544,"close":21.78713,"volume":44.619998931884766},{"timestamp":1742353020000,"open":21.78772,"high":21.78804,"low":21.78593,"close":21.78593,"volume":45.619998931884766},{"timestamp":1742353080000,"open":21.78614,"high":21.7872,"low":21.78593,"close":21.78619,"volume":28.420000076293945},{"timestamp":1742353140000,"open":21.78599,"high":21.78599,"low":21.78463,"close":21.78487,"volume":30.3799991607666},{"timestamp":1742353200000,"open":21.78487,"high":21.78565,"low":21.78439,"close":21.78481,"volume":27.440000534057617},{"timestamp":1742353260000,"open":21.78527,"high":21.78707,"low":21.78496,"close":21.7859,"volume":33.31999969482422},{"timestamp":1742353320000,"open":21.78574,"high":21.78755,"low":21.78574,"close":21.78731,"volume":47.040000915527344},{"timestamp":1742353380000,"open":21.78732,"high":21.78732,"low":21.78554,"close":21.78619,"volume":26.459999084472656},{"timestamp":1742353440000,"open":21.7861,"high":21.78788,"low":21.78584,"close":21.78632,"volume":44.099998474121094},{"timestamp":1742353500000,"open":21.78612,"high":21.7866,"low":21.78386,"close":21.78406,"volume":64.68000030517578},{"timestamp":1742353560000,"open":21.78446,"high":21.78687,"low":21.78446,"close":21.7855,"volume":36.2599983215332},{"timestamp":1742353620000,"open":21.78502,"high":21.7869,"low":21.78468,"close":21.78562,"volume":75.45999908447266},{"timestamp":1742353680000,"open":21.78587,"high":21.78701,"low":21.78564,"close":21.78653,"volume":49},{"timestamp":1742353740000,"open":21.78672,"high":21.7873,"low":21.78516,"close":21.78621,"volume":49},{"timestamp":1742353800000,"open":21.78643,"high":21.78656,"low":21.78546,"close":21.78546,"volume":36.2599983215332},{"timestamp":1742353860000,"open":21.78566,"high":21.78654,"low":21.78546,"close":21.78635,"volume":28.420000076293945},{"timestamp":1742353920000,"open":21.78601,"high":21.78711,"low":21.78394,"close":21.78611,"volume":29.899999618530273},{"timestamp":1742353980000,"open":21.7863,"high":21.78779,"low":21.78624,"close":21.78753,"volume":30.3799991607666},{"timestamp":1742354040000,"open":21.78753,"high":21.79007,"low":21.78584,"close":21.78938,"volume":67.62000274658203},{"timestamp":1742354100000,"open":21.78959,"high":21.79042,"low":21.78891,"close":21.78932,"volume":37.2400016784668},{"timestamp":1742354160000,"open":21.7891,"high":21.79029,"low":21.78851,"close":21.78901,"volume":105.83999633789062},{"timestamp":1742354220000,"open":21.78924,"high":21.78924,"low":21.78616,"close":21.78756,"volume":104.86000061035156},{"timestamp":1742354280000,"open":21.78766,"high":21.78834,"low":21.78551,"close":21.78622,"volume":164.39999389648438},{"timestamp":1742354340000,"open":21.78655,"high":21.78786,"low":21.78616,"close":21.78687,"volume":58.31999969482422},{"timestamp":1742354400000,"open":21.78795,"high":21.78901,"low":21.78597,"close":21.78599,"volume":72.5999984741211},{"timestamp":1742354460000,"open":21.78559,"high":21.78559,"low":21.7827,"close":21.7829,"volume":49.2599983215332},{"timestamp":1742354520000,"open":21.7827,"high":21.78351,"low":21.78187,"close":21.78233,"volume":56.939998626708984},{"timestamp":1742354580000,"open":21.78253,"high":21.78305,"low":21.78203,"close":21.7825,"volume":60.59000015258789},{"timestamp":1742354640000,"open":21.78207,"high":21.78299,"low":21.78095,"close":21.78112,"volume":37.7400016784668},{"timestamp":1742354700000,"open":21.78104,"high":21.78143,"low":21.77984,"close":21.77984,"volume":38.220001220703125},{"timestamp":1742354760000,"open":21.78023,"high":21.78023,"low":21.7777,"close":21.77856,"volume":55.9900016784668},{"timestamp":1742354820000,"open":21.77857,"high":21.77987,"low":21.77792,"close":21.77821,"volume":56.400001525878906},{"timestamp":1742354880000,"open":21.77821,"high":21.7796,"low":21.77706,"close":21.77726,"volume":50.040000915527344},{"timestamp":1742354940000,"open":21.77933,"high":21.78201,"low":21.77703,"close":21.7789,"volume":101.45999908447266},{"timestamp":1742355000000,"open":21.77851,"high":21.78111,"low":21.77851,"close":21.78005,"volume":69.12000274658203},{"timestamp":1742355060000,"open":21.78033,"high":21.78245,"low":21.77931,"close":21.77971,"volume":81.33999633789062},{"timestamp":1742355120000,"open":21.77954,"high":21.78163,"low":21.77942,"close":21.7816,"volume":48.02000045776367},{"timestamp":1742355180000,"open":21.78164,"high":21.78201,"low":21.78095,"close":21.78177,"volume":41.15999984741211},{"timestamp":1742355240000,"open":21.78157,"high":21.78292,"low":21.78118,"close":21.78158,"volume":48.02000045776367},{"timestamp":1742355300000,"open":21.78144,"high":21.78507,"low":21.78144,"close":21.78507,"volume":57.81999969482422},{"timestamp":1742355360000,"open":21.7847,"high":21.78535,"low":21.78452,"close":21.78488,"volume":32.34000015258789},{"timestamp":1742355420000,"open":21.78488,"high":21.78745,"low":21.78428,"close":21.78428,"volume":47.040000915527344},{"timestamp":1742355480000,"open":21.78454,"high":21.78516,"low":21.78421,"close":21.78467,"volume":36.2599983215332},{"timestamp":1742355540000,"open":21.78496,"high":21.78724,"low":21.78417,"close":21.78643,"volume":38.220001220703125},{"timestamp":1742355600000,"open":21.78596,"high":21.78651,"low":21.785,"close":21.78559,"volume":47.040000915527344},{"timestamp":1742355660000,"open":21.78506,"high":21.78629,"low":21.78478,"close":21.78629,"volume":52.91999816894531},{"timestamp":1742355720000,"open":21.7857,"high":21.7857,"low":21.78304,"close":21.78512,"volume":33.31999969482422},{"timestamp":1742355780000,"open":21.78512,"high":21.78523,"low":21.78424,"close":21.78424,"volume":17.639999389648438},{"timestamp":1742355840000,"open":21.78444,"high":21.78444,"low":21.78394,"close":21.78394,"volume":7.840000152587891},{"timestamp":1742355900000,"open":21.78417,"high":21.7844,"low":21.78324,"close":21.78415,"volume":20.579999923706055},{"timestamp":1742355960000,"open":21.78385,"high":21.78523,"low":21.78291,"close":21.78342,"volume":34.29999923706055},{"timestamp":1742356020000,"open":21.78382,"high":21.78453,"low":21.78308,"close":21.78377,"volume":50.959999084472656},{"timestamp":1742356080000,"open":21.78398,"high":21.78419,"low":21.78308,"close":21.78369,"volume":35.279998779296875},{"timestamp":1742356140000,"open":21.78389,"high":21.78409,"low":21.78272,"close":21.78272,"volume":35.279998779296875},{"timestamp":1742356200000,"open":21.78272,"high":21.78314,"low":21.78123,"close":21.78169,"volume":38.220001220703125},{"timestamp":1742356260000,"open":21.78209,"high":21.78338,"low":21.78142,"close":21.78162,"volume":63.70000076293945},{"timestamp":1742356320000,"open":21.78136,"high":21.78228,"low":21.78092,"close":21.78114,"volume":47.040000915527344},{"timestamp":1742356380000,"open":21.78133,"high":21.78509,"low":21.781,"close":21.78485,"volume":96.55999755859375},{"timestamp":1742356440000,"open":21.78525,"high":21.78723,"low":21.78481,"close":21.78585,"volume":97.0199966430664},{"timestamp":1742356500000,"open":21.78608,"high":21.78739,"low":21.7858,"close":21.78699,"volume":63.70000076293945},{"timestamp":1742356560000,"open":21.78683,"high":21.78816,"low":21.78672,"close":21.7875,"volume":80.36000061035156},{"timestamp":1742356620000,"open":21.7873,"high":21.78854,"low":21.78537,"close":21.78671,"volume":143.74000549316406},{"timestamp":1742356680000,"open":21.78645,"high":21.78778,"low":21.78596,"close":21.78698,"volume":102.9000015258789},{"timestamp":1742356740000,"open":21.78732,"high":21.78732,"low":21.78505,"close":21.78584,"volume":94.08000183105469},{"timestamp":1742356800000,"open":21.78529,"high":21.78674,"low":21.78079,"close":21.78129,"volume":88.19999694824219},{"timestamp":1742356860000,"open":21.78184,"high":21.78241,"low":21.77931,"close":21.78002,"volume":61.7400016784668},{"timestamp":1742356920000,"open":21.77983,"high":21.78011,"low":21.7763,"close":21.77704,"volume":66.63999938964844},{"timestamp":1742356980000,"open":21.77703,"high":21.77771,"low":21.77639,"close":21.77671,"volume":38.91999816894531},{"timestamp":1742357040000,"open":21.77672,"high":21.77836,"low":21.7758,"close":21.77836,"volume":64.83999633789062},{"timestamp":1742357100000,"open":21.77816,"high":21.78117,"low":21.77757,"close":21.77863,"volume":56.40999984741211},{"timestamp":1742357160000,"open":21.77863,"high":21.7801,"low":21.77781,"close":21.77781,"volume":68.5999984741211},{"timestamp":1742357220000,"open":21.778,"high":21.77943,"low":21.77743,"close":21.77843,"volume":37.2400016784668},{"timestamp":1742357280000,"open":21.77863,"high":21.77867,"low":21.77699,"close":21.77699,"volume":32.34000015258789},{"timestamp":1742357340000,"open":21.77606,"high":21.7785,"low":21.77601,"close":21.77849,"volume":30.68000030517578},{"timestamp":1742357400000,"open":21.77849,"high":21.77916,"low":21.77757,"close":21.7781,"volume":34.400001525878906},{"timestamp":1742357460000,"open":21.77812,"high":21.77895,"low":21.77608,"close":21.77649,"volume":58.70000076293945},{"timestamp":1742357520000,"open":21.77629,"high":21.77629,"low":21.77416,"close":21.77582,"volume":72.81999969482422},{"timestamp":1742357580000,"open":21.77534,"high":21.77538,"low":21.77381,"close":21.7747,"volume":70.48999786376953},{"timestamp":1742357640000,"open":21.7747,"high":21.777,"low":21.77392,"close":21.77413,"volume":57.18000030517578},{"timestamp":1742357700000,"open":21.77475,"high":21.77622,"low":21.77361,"close":21.77513,"volume":73.55000305175781},{"timestamp":1742357760000,"open":21.77513,"high":21.777,"low":21.77513,"close":21.77587,"volume":68.12000274658203},{"timestamp":1742357820000,"open":21.77607,"high":21.77666,"low":21.77439,"close":21.77454,"volume":56.880001068115234},{"timestamp":1742357880000,"open":21.7749,"high":21.7753,"low":21.77451,"close":21.77472,"volume":38.16999816894531},{"timestamp":1742357940000,"open":21.77473,"high":21.77667,"low":21.77473,"close":21.77667,"volume":53.099998474121094},{"timestamp":1742358000000,"open":21.77641,"high":21.77684,"low":21.77558,"close":21.77621,"volume":32.56999969482422},{"timestamp":1742358060000,"open":21.7766,"high":21.77782,"low":21.7763,"close":21.77684,"volume":24.639999389648438},{"timestamp":1742358120000,"open":21.77651,"high":21.77766,"low":21.77609,"close":21.77609,"volume":79.70999908447266},{"timestamp":1742358180000,"open":21.77629,"high":21.77689,"low":21.77356,"close":21.77393,"volume":45.5},{"timestamp":1742358240000,"open":21.77373,"high":21.77393,"low":21.7725,"close":21.7735,"volume":53.310001373291016},{"timestamp":1742358300000,"open":21.77329,"high":21.774,"low":21.77289,"close":21.77335,"volume":18.6200008392334},{"timestamp":1742358360000,"open":21.77355,"high":21.77395,"low":21.77288,"close":21.7734,"volume":38.220001220703125},{"timestamp":1742358420000,"open":21.7734,"high":21.77385,"low":21.77192,"close":21.77196,"volume":107.58000183105469},{"timestamp":1742358480000,"open":21.77236,"high":21.77392,"low":21.77025,"close":21.77077,"volume":81.61000061035156},{"timestamp":1742358540000,"open":21.77097,"high":21.77239,"low":21.77058,"close":21.77237,"volume":78.62999725341797},{"timestamp":1742358600000,"open":21.77257,"high":21.77336,"low":21.77097,"close":21.77097,"volume":39.2400016784668},{"timestamp":1742358660000,"open":21.77157,"high":21.77223,"low":21.77117,"close":21.77145,"volume":52.52000045776367},{"timestamp":1742358720000,"open":21.77143,"high":21.77276,"low":21.77086,"close":21.77145,"volume":46.189998626708984},{"timestamp":1742358780000,"open":21.77255,"high":21.77255,"low":21.77053,"close":21.77102,"volume":24.5},{"timestamp":1742358840000,"open":21.77162,"high":21.77182,"low":21.77097,"close":21.77146,"volume":30.3799991607666},{"timestamp":1742358900000,"open":21.77146,"high":21.77286,"low":21.77126,"close":21.77286,"volume":30.3799991607666},{"timestamp":1742358960000,"open":21.77286,"high":21.77674,"low":21.77266,"close":21.77399,"volume":41.65999984741211},{"timestamp":1742359020000,"open":21.774,"high":21.77415,"low":21.77211,"close":21.77303,"volume":60.880001068115234},{"timestamp":1742359080000,"open":21.77303,"high":21.7737,"low":21.77283,"close":21.77285,"volume":34.29999923706055},{"timestamp":1742359140000,"open":21.77273,"high":21.77375,"low":21.77245,"close":21.7725,"volume":33.31999969482422},{"timestamp":1742359200000,"open":21.77245,"high":21.77582,"low":21.77245,"close":21.77439,"volume":39.220001220703125},{"timestamp":1742359260000,"open":21.77427,"high":21.77638,"low":21.77407,"close":21.77542,"volume":52.439998626708984},{"timestamp":1742359320000,"open":21.77575,"high":21.77601,"low":21.77473,"close":21.77473,"volume":21.559999465942383},{"timestamp":1742359380000,"open":21.7752,"high":21.77557,"low":21.77312,"close":21.77427,"volume":39.220001220703125},{"timestamp":1742359440000,"open":21.77305,"high":21.77515,"low":21.77305,"close":21.77369,"volume":23.040000915527344},{"timestamp":1742359500000,"open":21.77364,"high":21.77469,"low":21.77353,"close":21.7746,"volume":23.520000457763672},{"timestamp":1742359560000,"open":21.77488,"high":21.77488,"low":21.77352,"close":21.77386,"volume":32.34000015258789},{"timestamp":1742359620000,"open":21.77384,"high":21.77452,"low":21.77317,"close":21.77422,"volume":98.27999877929688},{"timestamp":1742359680000,"open":21.77357,"high":21.77417,"low":21.77356,"close":21.77393,"volume":31.860000610351562},{"timestamp":1742359740000,"open":21.77413,"high":21.77451,"low":21.77162,"close":21.77232,"volume":37.2599983215332},{"timestamp":1742359800000,"open":21.77232,"high":21.77332,"low":21.77158,"close":21.77291,"volume":51.939998626708984},{"timestamp":1742359860000,"open":21.77291,"high":21.77399,"low":21.77249,"close":21.77388,"volume":46.060001373291016},{"timestamp":1742359920000,"open":21.77387,"high":21.77402,"low":21.77212,"close":21.77233,"volume":36.2599983215332},{"timestamp":1742359980000,"open":21.77286,"high":21.77286,"low":21.76891,"close":21.76975,"volume":77.04000091552734},{"timestamp":1742360040000,"open":21.76975,"high":21.77072,"low":21.76975,"close":21.77022,"volume":50.959999084472656},{"timestamp":1742360100000,"open":21.77003,"high":21.77045,"low":21.7688,"close":21.76995,"volume":71.0999984741211},{"timestamp":1742360160000,"open":21.76996,"high":21.77123,"low":21.76945,"close":21.77051,"volume":54.880001068115234},{"timestamp":1742360220000,"open":21.77032,"high":21.77079,"low":21.76912,"close":21.76994,"volume":74.0199966430664},{"timestamp":1742360280000,"open":21.77022,"high":21.77042,"low":21.76807,"close":21.76949,"volume":77.04000091552734},{"timestamp":1742360340000,"open":21.7695,"high":21.77073,"low":21.7695,"close":21.77029,"volume":75.45999908447266},{"timestamp":1742360400000,"open":21.77049,"high":21.77181,"low":21.76901,"close":21.7717,"volume":87.76000213623047},{"timestamp":1742360460000,"open":21.7717,"high":21.77535,"low":21.77128,"close":21.77535,"volume":85.33999633789062},{"timestamp":1742360520000,"open":21.77512,"high":21.77599,"low":21.77447,"close":21.77526,"volume":93.62000274658203},{"timestamp":1742360580000,"open":21.77506,"high":21.77714,"low":21.77506,"close":21.77572,"volume":67.16000366210938},{"timestamp":1742360640000,"open":21.77545,"high":21.77853,"low":21.77506,"close":21.77853,"volume":66.63999938964844},{"timestamp":1742360700000,"open":21.77872,"high":21.77872,"low":21.77659,"close":21.77686,"volume":44.599998474121094},{"timestamp":1742360760000,"open":21.77733,"high":21.77835,"low":21.77652,"close":21.77761,"volume":30.3799991607666},{"timestamp":1742360820000,"open":21.77762,"high":21.77846,"low":21.7769,"close":21.77741,"volume":50.47999954223633},{"timestamp":1742360880000,"open":21.77741,"high":21.77742,"low":21.7747,"close":21.7749,"volume":36.31999969482422},{"timestamp":1742360940000,"open":21.7751,"high":21.77634,"low":21.77428,"close":21.77502,"volume":44.099998474121094},{"timestamp":1742361000000,"open":21.77472,"high":21.77583,"low":21.77425,"close":21.77566,"volume":62.720001220703125},{"timestamp":1742361060000,"open":21.7754,"high":21.77854,"low":21.77166,"close":21.77166,"volume":200.33999633789062},{"timestamp":1742361120000,"open":21.77199,"high":21.7725,"low":21.77043,"close":21.77146,"volume":91.13999938964844},{"timestamp":1742361180000,"open":21.77166,"high":21.7726,"low":21.77083,"close":21.77128,"volume":75.45999908447266},{"timestamp":1742361240000,"open":21.77119,"high":21.77238,"low":21.77054,"close":21.77205,"volume":98.05999755859375},{"timestamp":1742361300000,"open":21.77205,"high":21.77429,"low":21.77129,"close":21.77267,"volume":71.12000274658203},{"timestamp":1742361360000,"open":21.77268,"high":21.77278,"low":21.77133,"close":21.77234,"volume":63.70000076293945},{"timestamp":1742361420000,"open":21.77234,"high":21.77336,"low":21.77102,"close":21.77122,"volume":34.81999969482422},{"timestamp":1742361480000,"open":21.77127,"high":21.77254,"low":21.77113,"close":21.77127,"volume":29.399999618530273},{"timestamp":1742361540000,"open":21.77128,"high":21.7732,"low":21.77063,"close":21.77171,"volume":73.04000091552734},{"timestamp":1742361600000,"open":21.77191,"high":21.77293,"low":21.77107,"close":21.77176,"volume":36.2599983215332},{"timestamp":1742361660000,"open":21.77136,"high":21.7724,"low":21.77129,"close":21.77216,"volume":45.08000183105469},{"timestamp":1742361720000,"open":21.77216,"high":21.77323,"low":21.77118,"close":21.77263,"volume":53.900001525878906},{"timestamp":1742361780000,"open":21.77224,"high":21.77332,"low":21.77046,"close":21.77072,"volume":44.099998474121094},{"timestamp":1742361840000,"open":21.77072,"high":21.77385,"low":21.77059,"close":21.77344,"volume":52.91999816894531},{"timestamp":1742361900000,"open":21.77364,"high":21.77464,"low":21.77323,"close":21.77441,"volume":36.2599983215332},{"timestamp":1742361960000,"open":21.775,"high":21.77598,"low":21.77347,"close":21.77552,"volume":55.880001068115234},{"timestamp":1742362020000,"open":21.77523,"high":21.77605,"low":21.77417,"close":21.77422,"volume":52.439998626708984},{"timestamp":1742362080000,"open":21.77459,"high":21.77526,"low":21.77396,"close":21.77512,"volume":49},{"timestamp":1742362140000,"open":21.77452,"high":21.77538,"low":21.77414,"close":21.77479,"volume":64.68000030517578},{"timestamp":1742362200000,"open":21.77479,"high":21.77538,"low":21.77454,"close":21.7747,"volume":34.29999923706055},{"timestamp":1742362260000,"open":21.77437,"high":21.7755,"low":21.77419,"close":21.77494,"volume":24.5},{"timestamp":1742362320000,"open":21.77515,"high":21.77625,"low":21.77438,"close":21.77561,"volume":38.41999816894531},{"timestamp":1742362380000,"open":21.77616,"high":21.77616,"low":21.77362,"close":21.7751,"volume":50.959999084472656},{"timestamp":1742362440000,"open":21.7753,"high":21.77654,"low":21.77487,"close":21.77583,"volume":35.099998474121094},{"timestamp":1742362500000,"open":21.77558,"high":21.77625,"low":21.77499,"close":21.77602,"volume":42.439998626708984},{"timestamp":1742362560000,"open":21.77611,"high":21.77718,"low":21.77492,"close":21.77718,"volume":38.63999938964844},{"timestamp":1742362620000,"open":21.77718,"high":21.77718,"low":21.77495,"close":21.77509,"volume":52.15999984741211},{"timestamp":1742362680000,"open":21.77529,"high":21.77709,"low":21.77438,"close":21.77575,"volume":38.040000915527344},{"timestamp":1742362740000,"open":21.77615,"high":21.77719,"low":21.77519,"close":21.77638,"volume":41.470001220703125},{"timestamp":1742362800000,"open":21.7756,"high":21.7778,"low":21.77517,"close":21.77543,"volume":46.47999954223633},{"timestamp":1742362860000,"open":21.77542,"high":21.77622,"low":21.77483,"close":21.77543,"volume":42.34000015258789},{"timestamp":1742362920000,"open":21.77563,"high":21.77581,"low":21.77485,"close":21.77485,"volume":25},{"timestamp":1742362980000,"open":21.77465,"high":21.77605,"low":21.77465,"close":21.77487,"volume":17.639999389648438},{"timestamp":1742363040000,"open":21.77491,"high":21.77559,"low":21.77434,"close":21.77514,"volume":51.939998626708984},{"timestamp":1742363100000,"open":21.77486,"high":21.77707,"low":21.77456,"close":21.7757,"volume":36.36000061035156},{"timestamp":1742363160000,"open":21.77587,"high":21.7786,"low":21.77558,"close":21.77701,"volume":28.940000534057617},{"timestamp":1742363220000,"open":21.77761,"high":21.77862,"low":21.77553,"close":21.77616,"volume":95.22000122070312},{"timestamp":1742363280000,"open":21.77577,"high":21.77668,"low":21.77567,"close":21.77627,"volume":40},{"timestamp":1742363340000,"open":21.77647,"high":21.77884,"low":21.77624,"close":21.77874,"volume":41.36000061035156},{"timestamp":1742363400000,"open":21.77854,"high":21.77881,"low":21.77789,"close":21.77874,"volume":38.13999938964844},{"timestamp":1742363460000,"open":21.77854,"high":21.77854,"low":21.77733,"close":21.77845,"volume":22.260000228881836},{"timestamp":1742363520000,"open":21.77787,"high":21.77787,"low":21.77599,"close":21.77616,"volume":30.700000762939453},{"timestamp":1742363580000,"open":21.77616,"high":21.77939,"low":21.77588,"close":21.77861,"volume":101.87999725341797},{"timestamp":1742363640000,"open":21.77839,"high":21.77865,"low":21.77668,"close":21.7772,"volume":74.33999633789062},{"timestamp":1742363700000,"open":21.77773,"high":21.77893,"low":21.77743,"close":21.77855,"volume":39.20000076293945},{"timestamp":1742363760000,"open":21.77835,"high":21.77888,"low":21.77752,"close":21.77797,"volume":14.699999809265137},{"timestamp":1742363820000,"open":21.77806,"high":21.7787,"low":21.77662,"close":21.77764,"volume":81.44000244140625},{"timestamp":1742363880000,"open":21.77724,"high":21.77788,"low":21.7765,"close":21.7765,"volume":37.15999984741211},{"timestamp":1742363940000,"open":21.77743,"high":21.77861,"low":21.77651,"close":21.77756,"volume":56.18000030517578},{"timestamp":1742364000000,"open":21.77708,"high":21.78062,"low":21.77578,"close":21.78021,"volume":106.94000244140625},{"timestamp":1742364060000,"open":21.77994,"high":21.77994,"low":21.77622,"close":21.77693,"volume":159.25999450683594},{"timestamp":1742364120000,"open":21.77673,"high":21.77986,"low":21.7762,"close":21.77891,"volume":303.8800048828125},{"timestamp":1742364180000,"open":21.77895,"high":21.77973,"low":21.77574,"close":21.77639,"volume":250.6999969482422},{"timestamp":1742364240000,"open":21.77728,"high":21.77755,"low":21.77495,"close":21.7756,"volume":137.5},{"timestamp":1742364300000,"open":21.77539,"high":21.77625,"low":21.77415,"close":21.77538,"volume":106.36000061035156},{"timestamp":1742364360000,"open":21.77538,"high":21.7782,"low":21.77483,"close":21.77643,"volume":127.18000030517578},{"timestamp":1742364420000,"open":21.77585,"high":21.7763,"low":21.77515,"close":21.77582,"volume":51.939998626708984},{"timestamp":1742364480000,"open":21.77547,"high":21.77688,"low":21.77462,"close":21.77486,"volume":49},{"timestamp":1742364540000,"open":21.77465,"high":21.77577,"low":21.77025,"close":21.77046,"volume":126.95999908447266},{"timestamp":1742364600000,"open":21.77045,"high":21.77197,"low":21.76974,"close":21.7717,"volume":85.76000213623047},{"timestamp":1742364660000,"open":21.77171,"high":21.77182,"low":21.7703,"close":21.77102,"volume":55.86000061035156},{"timestamp":1742364720000,"open":21.77137,"high":21.77213,"low":21.76923,"close":21.76987,"volume":64.69999694824219},{"timestamp":1742364780000,"open":21.77007,"high":21.77181,"low":21.77007,"close":21.77112,"volume":72.54000091552734},{"timestamp":1742364840000,"open":21.77212,"high":21.77309,"low":21.76991,"close":21.77022,"volume":100.61000061035156},{"timestamp":1742364900000,"open":21.77034,"high":21.77051,"low":21.7692,"close":21.77008,"volume":65.23999786376953},{"timestamp":1742364960000,"open":21.77008,"high":21.77103,"low":21.76781,"close":21.77026,"volume":96.66999816894531},{"timestamp":1742365020000,"open":21.76971,"high":21.77158,"low":21.76904,"close":21.77084,"volume":64.68000030517578},{"timestamp":1742365080000,"open":21.77142,"high":21.77142,"low":21.76889,"close":21.77022,"volume":109.86000061035156},{"timestamp":1742365140000,"open":21.76928,"high":21.7705,"low":21.76878,"close":21.76933,"volume":73.04000091552734},{"timestamp":1742365200000,"open":21.76875,"high":21.76922,"low":21.76719,"close":21.76752,"volume":60.7599983215332},{"timestamp":1742365260000,"open":21.76753,"high":21.7681,"low":21.76408,"close":21.7646,"volume":141.1199951171875},{"timestamp":1742365320000,"open":21.7652,"high":21.76533,"low":21.76361,"close":21.765,"volume":99},{"timestamp":1742365380000,"open":21.7645,"high":21.7645,"low":21.75951,"close":21.75951,"volume":152.25999450683594},{"timestamp":1742365440000,"open":21.75951,"high":21.76014,"low":21.75864,"close":21.75973,"volume":115.16000366210938},{"timestamp":1742365500000,"open":21.75974,"high":21.76077,"low":21.75487,"close":21.75487,"volume":155.39999389648438},{"timestamp":1742365560000,"open":21.75486,"high":21.75756,"low":21.75453,"close":21.75633,"volume":203.02000427246094},{"timestamp":1742365620000,"open":21.75633,"high":21.76,"low":21.75633,"close":21.75782,"volume":122.7699966430664},{"timestamp":1742365680000,"open":21.75769,"high":21.7589,"low":21.7572,"close":21.75792,"volume":69.12000274658203},{"timestamp":1742365740000,"open":21.75842,"high":21.75876,"low":21.75726,"close":21.75784,"volume":117.7699966430664},{"timestamp":1742365800000,"open":21.75784,"high":21.76122,"low":21.75784,"close":21.76105,"volume":147.3800048828125},{"timestamp":1742365860000,"open":21.76105,"high":21.76163,"low":21.75863,"close":21.7599,"volume":93.62000274658203},{"timestamp":1742365920000,"open":21.75941,"high":21.76586,"low":21.75921,"close":21.76487,"volume":49},{"timestamp":1742365980000,"open":21.76487,"high":21.76686,"low":21.76158,"close":21.76214,"volume":170.0399932861328},{"timestamp":1742366040000,"open":21.7625,"high":21.76429,"low":21.76111,"close":21.7627,"volume":98.5},{"timestamp":1742366100000,"open":21.7627,"high":21.76429,"low":21.75833,"close":21.76007,"volume":204.39999389648438},{"timestamp":1742366160000,"open":21.76007,"high":21.76689,"low":21.75928,"close":21.7635,"volume":59.38999938964844},{"timestamp":1742366220000,"open":21.7635,"high":21.7635,"low":21.75625,"close":21.75644,"volume":57.150001525878906},{"timestamp":1742366280000,"open":21.75535,"high":21.75937,"low":21.75249,"close":21.75864,"volume":131.47000122070312},{"timestamp":1742366340000,"open":21.7585,"high":21.76104,"low":21.75718,"close":21.75814,"volume":68.47000122070312},{"timestamp":1742366400000,"open":21.75774,"high":21.7618,"low":21.75613,"close":21.76161,"volume":172.60000610351562},{"timestamp":1742366460000,"open":21.76179,"high":21.76665,"low":21.76049,"close":21.7665,"volume":131.83999633789062},{"timestamp":1742366520000,"open":21.76709,"high":21.76734,"low":21.76291,"close":21.76624,"volume":123.4800033569336},{"timestamp":1742366580000,"open":21.76644,"high":21.76672,"low":21.7597,"close":21.75986,"volume":172.8000030517578},{"timestamp":1742366640000,"open":21.75988,"high":21.76333,"low":21.7597,"close":21.7606,"volume":139.16000366210938},{"timestamp":1742366700000,"open":21.76061,"high":21.76329,"low":21.75972,"close":21.76329,"volume":79.37999725341797},{"timestamp":1742366760000,"open":21.76309,"high":21.76349,"low":21.75688,"close":21.75863,"volume":84.37000274658203},{"timestamp":1742366820000,"open":21.75922,"high":21.76056,"low":21.75843,"close":21.75892,"volume":62.720001220703125},{"timestamp":1742366880000,"open":21.75872,"high":21.76181,"low":21.75843,"close":21.75941,"volume":108.77999877929688},{"timestamp":1742366940000,"open":21.75961,"high":21.76274,"low":21.75862,"close":21.76042,"volume":150.47000122070312},{"timestamp":1742367000000,"open":21.76101,"high":21.76101,"low":21.75853,"close":21.75972,"volume":100.94000244140625},{"timestamp":1742367060000,"open":21.75973,"high":21.76216,"low":21.75973,"close":21.76166,"volume":90.05000305175781},{"timestamp":1742367120000,"open":21.76166,"high":21.76253,"low":21.75908,"close":21.76095,"volume":145.2899932861328},{"timestamp":1742367180000,"open":21.76056,"high":21.76075,"low":21.75913,"close":21.75933,"volume":95.16000366210938},{"timestamp":1742367240000,"open":21.75933,"high":21.7605,"low":21.75833,"close":21.7596,"volume":104.44000244140625},{"timestamp":1742367300000,"open":21.75952,"high":21.76063,"low":21.75876,"close":21.75876,"volume":62.81999969482422},{"timestamp":1742367360000,"open":21.7592,"high":21.75939,"low":21.75674,"close":21.75716,"volume":74.4800033569336},{"timestamp":1742367420000,"open":21.75716,"high":21.75716,"low":21.75297,"close":21.75415,"volume":101.04000091552734},{"timestamp":1742367480000,"open":21.75414,"high":21.75971,"low":21.75374,"close":21.7576,"volume":158.5500030517578},{"timestamp":1742367540000,"open":21.75751,"high":21.76376,"low":21.75564,"close":21.76316,"volume":151.72000122070312},{"timestamp":1742367600000,"open":21.76316,"high":21.76556,"low":21.7585,"close":21.76208,"volume":253.0500030517578},{"timestamp":1742367660000,"open":21.76148,"high":21.76427,"low":21.75985,"close":21.76108,"volume":227.39999389648438},{"timestamp":1742367720000,"open":21.76099,"high":21.76236,"low":21.75544,"close":21.7557,"volume":196.64999389648438},{"timestamp":1742367780000,"open":21.7557,"high":21.76077,"low":21.75461,"close":21.7557,"volume":163.7100067138672},{"timestamp":1742367840000,"open":21.7553,"high":21.75687,"low":21.75351,"close":21.75465,"volume":100.7699966430664},{"timestamp":1742367900000,"open":21.75421,"high":21.75878,"low":21.75381,"close":21.7563,"volume":148.32000732421875},{"timestamp":1742367960000,"open":21.7571,"high":21.75849,"low":21.75372,"close":21.75589,"volume":93.5999984741211},{"timestamp":1742368020000,"open":21.75589,"high":21.75768,"low":21.74421,"close":21.74461,"volume":137.9499969482422},{"timestamp":1742368080000,"open":21.74457,"high":21.74469,"low":21.74009,"close":21.74092,"volume":116.4800033569336},{"timestamp":1742368140000,"open":21.74093,"high":21.74383,"low":21.7358,"close":21.74204,"volume":187.3000030517578},{"timestamp":1742368200000,"open":21.74204,"high":21.75169,"low":21.74025,"close":21.7465,"volume":143.66000366210938},{"timestamp":1742368260000,"open":21.74649,"high":21.74649,"low":21.74006,"close":21.74493,"volume":232.24000549316406},{"timestamp":1742368320000,"open":21.74462,"high":21.74653,"low":21.74116,"close":21.742,"volume":188.30999755859375},{"timestamp":1742368380000,"open":21.742,"high":21.74306,"low":21.73763,"close":21.7381,"volume":166.85000610351562},{"timestamp":1742368440000,"open":21.73718,"high":21.73914,"low":21.73506,"close":21.73705,"volume":188.49000549316406},{"timestamp":1742368500000,"open":21.73702,"high":21.74573,"low":21.73702,"close":21.74537,"volume":175.14999389648438},{"timestamp":1742368560000,"open":21.74521,"high":21.74546,"low":21.73961,"close":21.7434,"volume":212.77000427246094},{"timestamp":1742368620000,"open":21.74359,"high":21.74359,"low":21.73903,"close":21.74036,"volume":110.41000366210938},{"timestamp":1742368680000,"open":21.74036,"high":21.74165,"low":21.73451,"close":21.73749,"volume":153.2100067138672},{"timestamp":1742368740000,"open":21.73788,"high":21.73876,"low":21.73167,"close":21.73167,"volume":151.61000061035156},{"timestamp":1742368800000,"open":21.73266,"high":21.73518,"low":21.72973,"close":21.73292,"volume":213.27999877929688},{"timestamp":1742368860000,"open":21.73259,"high":21.73725,"low":21.73058,"close":21.73603,"volume":177.3300018310547},{"timestamp":1742368920000,"open":21.73623,"high":21.7423,"low":21.73584,"close":21.74148,"volume":260.0299987792969},{"timestamp":1742368980000,"open":21.74149,"high":21.74719,"low":21.73755,"close":21.74493,"volume":215.1300048828125},{"timestamp":1742369040000,"open":21.74493,"high":21.74772,"low":21.73932,"close":21.73934,"volume":105.72000122070312},{"timestamp":1742369100000,"open":21.73955,"high":21.74559,"low":21.7374,"close":21.74489,"volume":202.32000732421875},{"timestamp":1742369160000,"open":21.74489,"high":21.75086,"low":21.74331,"close":21.74924,"volume":194.57000732421875},{"timestamp":1742369220000,"open":21.74872,"high":21.75009,"low":21.74755,"close":21.74829,"volume":172.35000610351562},{"timestamp":1742369280000,"open":21.74809,"high":21.74926,"low":21.74609,"close":21.74609,"volume":177.30999755859375},{"timestamp":1742369340000,"open":21.74579,"high":21.75562,"low":21.74579,"close":21.75562,"volume":167.05999755859375},{"timestamp":1742369400000,"open":21.75562,"high":21.75837,"low":21.74789,"close":21.75816,"volume":216.6300048828125},{"timestamp":1742369460000,"open":21.75856,"high":21.76907,"low":21.75759,"close":21.76622,"volume":202.3000030517578},{"timestamp":1742369520000,"open":21.7662,"high":21.7781,"low":21.76616,"close":21.77213,"volume":230.66000366210938},{"timestamp":1742369580000,"open":21.77174,"high":21.77493,"low":21.7656,"close":21.77133,"volume":171.42999267578125},{"timestamp":1742369640000,"open":21.77209,"high":21.77597,"low":21.76681,"close":21.77281,"volume":239.57000732421875},{"timestamp":1742369700000,"open":21.77363,"high":21.77677,"low":21.76685,"close":21.77597,"volume":293.9700012207031},{"timestamp":1742369760000,"open":21.77597,"high":21.77637,"low":21.75721,"close":21.75721,"volume":303.760009765625},{"timestamp":1742369820000,"open":21.75866,"high":21.76285,"low":21.74437,"close":21.75873,"volume":470.3599853515625},{"timestamp":1742369880000,"open":21.75892,"high":21.76168,"low":21.75093,"close":21.75128,"volume":333.2200012207031},{"timestamp":1742369940000,"open":21.75142,"high":21.77468,"low":21.75095,"close":21.7736,"volume":310.5199890136719},{"timestamp":1742370000000,"open":21.7734,"high":21.77431,"low":21.75898,"close":21.76786,"volume":304.6499938964844},{"timestamp":1742370060000,"open":21.76807,"high":21.77535,"low":21.76397,"close":21.77515,"volume":247.5800018310547},{"timestamp":1742370120000,"open":21.77515,"high":21.77649,"low":21.76332,"close":21.7661,"volume":282.989990234375},{"timestamp":1742370180000,"open":21.76665,"high":21.77123,"low":21.75633,"close":21.77123,"volume":435.989990234375},{"timestamp":1742370240000,"open":21.77032,"high":21.77241,"low":21.76248,"close":21.7652,"volume":299.80999755859375},{"timestamp":1742370300000,"open":21.76485,"high":21.76943,"low":21.75794,"close":21.76637,"volume":295.1300048828125},{"timestamp":1742370360000,"open":21.76667,"high":21.77392,"low":21.76337,"close":21.77111,"volume":336.8800048828125},{"timestamp":1742370420000,"open":21.77116,"high":21.77918,"low":21.76507,"close":21.77858,"volume":223.74000549316406},{"timestamp":1742370480000,"open":21.77858,"high":21.77917,"low":21.77209,"close":21.77514,"volume":278.1300048828125},{"timestamp":1742370540000,"open":21.77355,"high":21.77355,"low":21.759,"close":21.76077,"volume":308.7900085449219},{"timestamp":1742370600000,"open":21.76077,"high":21.76417,"low":21.75058,"close":21.75155,"volume":298.3599853515625},{"timestamp":1742370660000,"open":21.7515,"high":21.75761,"low":21.75144,"close":21.75616,"volume":308.25},{"timestamp":1742370720000,"open":21.75597,"high":21.76756,"low":21.7544,"close":21.76548,"volume":306.4100036621094},{"timestamp":1742370780000,"open":21.76553,"high":21.77176,"low":21.76014,"close":21.76016,"volume":328.260009765625},{"timestamp":1742370840000,"open":21.76017,"high":21.77735,"low":21.75675,"close":21.77734,"volume":266.44000244140625},{"timestamp":1742370900000,"open":21.7779,"high":21.78682,"low":21.7753,"close":21.77629,"volume":253.99000549316406},{"timestamp":1742370960000,"open":21.7761,"high":21.7831,"low":21.7736,"close":21.77867,"volume":257.5},{"timestamp":1742371020000,"open":21.77873,"high":21.7936,"low":21.77837,"close":21.79273,"volume":299.5899963378906},{"timestamp":1742371080000,"open":21.79273,"high":21.79659,"low":21.78851,"close":21.7893,"volume":282.92999267578125},{"timestamp":1742371140000,"open":21.78931,"high":21.79583,"low":21.78931,"close":21.79421,"volume":238.00999450683594},{"timestamp":1742371200000,"open":21.79483,"high":21.81099,"low":21.79099,"close":21.81058,"volume":359.8599853515625},{"timestamp":1742371260000,"open":21.81078,"high":21.8163,"low":21.80409,"close":21.81629,"volume":274.54998779296875},{"timestamp":1742371320000,"open":21.8161,"high":21.82176,"low":21.81338,"close":21.81907,"volume":255.4199981689453},{"timestamp":1742371380000,"open":21.81867,"high":21.82384,"low":21.81741,"close":21.82207,"volume":269.2799987792969},{"timestamp":1742371440000,"open":21.82126,"high":21.82699,"low":21.81896,"close":21.82333,"volume":239.57000732421875},{"timestamp":1742371500000,"open":21.8229,"high":21.83297,"low":21.82033,"close":21.83278,"volume":154.92999267578125},{"timestamp":1742371560000,"open":21.83257,"high":21.83482,"low":21.82881,"close":21.83049,"volume":151.47000122070312},{"timestamp":1742371620000,"open":21.83033,"high":21.83747,"low":21.82765,"close":21.83433,"volume":170.75999450683594},{"timestamp":1742371680000,"open":21.8345,"high":21.83466,"low":21.83037,"close":21.83226,"volume":208.86000061035156},{"timestamp":1742371740000,"open":21.83226,"high":21.83278,"low":21.82679,"close":21.82795,"volume":164.8300018310547},{"timestamp":1742371800000,"open":21.82835,"high":21.82944,"low":21.82348,"close":21.82636,"volume":201.0500030517578},{"timestamp":1742371860000,"open":21.82616,"high":21.82753,"low":21.8238,"close":21.82496,"volume":203.88999938964844},{"timestamp":1742371920000,"open":21.82485,"high":21.82494,"low":21.81941,"close":21.82342,"volume":161.1199951171875},{"timestamp":1742371980000,"open":21.82329,"high":21.82373,"low":21.81881,"close":21.81959,"volume":185.63999938964844},{"timestamp":1742372040000,"open":21.8196,"high":21.82143,"low":21.80514,"close":21.80514,"volume":278.32000732421875},{"timestamp":1742372100000,"open":21.80528,"high":21.80552,"low":21.801,"close":21.80159,"volume":261.0199890136719},{"timestamp":1742372160000,"open":21.80202,"high":21.80302,"low":21.79756,"close":21.79833,"volume":282.1099853515625},{"timestamp":1742372220000,"open":21.79832,"high":21.80226,"low":21.79643,"close":21.80226,"volume":217.30999755859375},{"timestamp":1742372280000,"open":21.80206,"high":21.80347,"low":21.79733,"close":21.79749,"volume":201.97000122070312},{"timestamp":1742372340000,"open":21.79732,"high":21.79931,"low":21.79295,"close":21.79391,"volume":202.5500030517578},{"timestamp":1742372400000,"open":21.79311,"high":21.79311,"low":21.78581,"close":21.78601,"volume":184.74000549316406},{"timestamp":1742372460000,"open":21.7866,"high":21.7866,"low":21.78391,"close":21.78511,"volume":152.3699951171875},{"timestamp":1742372520000,"open":21.78511,"high":21.79002,"low":21.78171,"close":21.78891,"volume":224.57000732421875},{"timestamp":1742372580000,"open":21.78931,"high":21.79888,"low":21.78931,"close":21.79848,"volume":190.3000030517578},{"timestamp":1742372640000,"open":21.79888,"high":21.80215,"low":21.79748,"close":21.80083,"volume":140.25},{"timestamp":1742372700000,"open":21.80063,"high":21.80063,"low":21.79817,"close":21.7994,"volume":136.99000549316406},{"timestamp":1742372760000,"open":21.79932,"high":21.80062,"low":21.7951,"close":21.80018,"volume":151.5800018310547},{"timestamp":1742372820000,"open":21.7993,"high":21.80052,"low":21.7957,"close":21.79902,"volume":152.35000610351562},{"timestamp":1742372880000,"open":21.79902,"high":21.80639,"low":21.79864,"close":21.80403,"volume":230.8000030517578},{"timestamp":1742372940000,"open":21.80403,"high":21.80735,"low":21.80151,"close":21.80322,"volume":277.2900085449219},{"timestamp":1742373000000,"open":21.80342,"high":21.82093,"low":21.80313,"close":21.82093,"volume":211.97000122070312},{"timestamp":1742373060000,"open":21.82081,"high":21.82264,"low":21.80857,"close":21.80937,"volume":197.66000366210938},{"timestamp":1742373120000,"open":21.80936,"high":21.8094,"low":21.80572,"close":21.80912,"volume":145.02000427246094},{"timestamp":1742373180000,"open":21.80932,"high":21.80945,"low":21.80297,"close":21.80317,"volume":59.400001525878906},{"timestamp":1742373240000,"open":21.80318,"high":21.80964,"low":21.80217,"close":21.80941,"volume":127.41999816894531},{"timestamp":1742373300000,"open":21.80941,"high":21.81154,"low":21.80787,"close":21.81038,"volume":158.3699951171875},{"timestamp":1742373360000,"open":21.81048,"high":21.8134,"low":21.81007,"close":21.81331,"volume":179.07000732421875},{"timestamp":1742373420000,"open":21.81326,"high":21.82201,"low":21.81152,"close":21.82116,"volume":177.80999755859375},{"timestamp":1742373480000,"open":21.82116,"high":21.8243,"low":21.81928,"close":21.82026,"volume":138.11000061035156},{"timestamp":1742373540000,"open":21.82045,"high":21.82164,"low":21.81724,"close":21.81861,"volume":116.79000091552734},{"timestamp":1742373600000,"open":21.81861,"high":21.82124,"low":21.8141,"close":21.81675,"volume":150.69000244140625},{"timestamp":1742373660000,"open":21.81675,"high":21.8175,"low":21.81037,"close":21.81199,"volume":153.5800018310547},{"timestamp":1742373720000,"open":21.8118,"high":21.81761,"low":21.81157,"close":21.81575,"volume":143.8300018310547},{"timestamp":1742373780000,"open":21.81675,"high":21.82043,"low":21.81526,"close":21.81859,"volume":213.0500030517578},{"timestamp":1742373840000,"open":21.81865,"high":21.82407,"low":21.81758,"close":21.82328,"volume":188.10000610351562},{"timestamp":1742373900000,"open":21.82327,"high":21.82493,"low":21.8205,"close":21.82202,"volume":126.25},{"timestamp":1742373960000,"open":21.82213,"high":21.82226,"low":21.8133,"close":21.81334,"volume":152.2100067138672},{"timestamp":1742374020000,"open":21.81334,"high":21.81397,"low":21.80814,"close":21.80957,"volume":269.55999755859375},{"timestamp":1742374080000,"open":21.80954,"high":21.81201,"low":21.80716,"close":21.81141,"volume":189.57000732421875},{"timestamp":1742374140000,"open":21.81161,"high":21.81291,"low":21.80875,"close":21.81149,"volume":291.32000732421875},{"timestamp":1742374200000,"open":21.81149,"high":21.81164,"low":21.80716,"close":21.81064,"volume":205.39999389648438},{"timestamp":1742374260000,"open":21.81114,"high":21.81134,"low":21.80766,"close":21.80907,"volume":223.8699951171875},{"timestamp":1742374320000,"open":21.80907,"high":21.8092,"low":21.80064,"close":21.80064,"volume":199.1699981689453},{"timestamp":1742374380000,"open":21.80024,"high":21.80125,"low":21.79888,"close":21.79977,"volume":246.9499969482422},{"timestamp":1742374440000,"open":21.79939,"high":21.80354,"low":21.79681,"close":21.80291,"volume":246.1699981689453},{"timestamp":1742374500000,"open":21.8033,"high":21.8061,"low":21.80129,"close":21.80587,"volume":178.4199981689453},{"timestamp":1742374560000,"open":21.80627,"high":21.80912,"low":21.80493,"close":21.80759,"volume":118.80000305175781},{"timestamp":1742374620000,"open":21.80741,"high":21.80871,"low":21.80507,"close":21.80507,"volume":87.02999877929688},{"timestamp":1742374680000,"open":21.80507,"high":21.80868,"low":21.80447,"close":21.80661,"volume":176.3800048828125},{"timestamp":1742374740000,"open":21.80638,"high":21.80638,"low":21.80118,"close":21.8029,"volume":184.64999389648438},{"timestamp":1742374800000,"open":21.80295,"high":21.80303,"low":21.7976,"close":21.79803,"volume":180.0399932861328},{"timestamp":1742374860000,"open":21.79806,"high":21.8056,"low":21.79759,"close":21.80493,"volume":156.08999633789062},{"timestamp":1742374920000,"open":21.80493,"high":21.80524,"low":21.80167,"close":21.80394,"volume":120.52999877929688},{"timestamp":1742374980000,"open":21.80394,"high":21.80394,"low":21.79825,"close":21.79929,"volume":162.91000366210938},{"timestamp":1742375040000,"open":21.79869,"high":21.80702,"low":21.79775,"close":21.80328,"volume":200.52999877929688},{"timestamp":1742375100000,"open":21.80334,"high":21.80396,"low":21.80126,"close":21.80267,"volume":223.57000732421875},{"timestamp":1742375160000,"open":21.80275,"high":21.80394,"low":21.80031,"close":21.80254,"volume":124.1500015258789},{"timestamp":1742375220000,"open":21.80258,"high":21.8043,"low":21.79854,"close":21.80044,"volume":128.50999450683594},{"timestamp":1742375280000,"open":21.80034,"high":21.80034,"low":21.79739,"close":21.79873,"volume":175.6300048828125},{"timestamp":1742375340000,"open":21.79862,"high":21.79918,"low":21.79653,"close":21.79747,"volume":116.08999633789062},{"timestamp":1742375400000,"open":21.79727,"high":21.80326,"low":21.7962,"close":21.79812,"volume":116.94999694824219},{"timestamp":1742375460000,"open":21.79832,"high":21.79886,"low":21.79501,"close":21.79886,"volume":136.5399932861328},{"timestamp":1742375520000,"open":21.79885,"high":21.80079,"low":21.79641,"close":21.79952,"volume":200.88999938964844},{"timestamp":1742375580000,"open":21.79973,"high":21.80097,"low":21.79267,"close":21.79299,"volume":196.42999267578125},{"timestamp":1742375640000,"open":21.79299,"high":21.79612,"low":21.79238,"close":21.79405,"volume":307.3999938964844},{"timestamp":1742375700000,"open":21.79226,"high":21.79482,"low":21.79177,"close":21.79261,"volume":238.77999877929688},{"timestamp":1742375760000,"open":21.79266,"high":21.79285,"low":21.78909,"close":21.78911,"volume":172.86000061035156},{"timestamp":1742375820000,"open":21.78908,"high":21.7943,"low":21.78856,"close":21.79081,"volume":175.02999877929688},{"timestamp":1742375880000,"open":21.79081,"high":21.79081,"low":21.78604,"close":21.78604,"volume":155.5500030517578},{"timestamp":1742375940000,"open":21.78605,"high":21.78605,"low":21.78239,"close":21.78393,"volume":162.52000427246094},{"timestamp":1742376000000,"open":21.78391,"high":21.78391,"low":21.77922,"close":21.78094,"volume":111.56999969482422},{"timestamp":1742376060000,"open":21.78094,"high":21.79151,"low":21.78094,"close":21.78991,"volume":183.52999877929688},{"timestamp":1742376120000,"open":21.78992,"high":21.79173,"low":21.78811,"close":21.78956,"volume":156.4199981689453},{"timestamp":1742376180000,"open":21.78956,"high":21.79027,"low":21.7876,"close":21.78864,"volume":230.4199981689453},{"timestamp":1742376240000,"open":21.78884,"high":21.79433,"low":21.78838,"close":21.7916,"volume":263.1600036621094},{"timestamp":1742376300000,"open":21.79158,"high":21.79198,"low":21.789,"close":21.79005,"volume":224.94000244140625},{"timestamp":1742376360000,"open":21.79004,"high":21.79354,"low":21.78951,"close":21.79208,"volume":227.1999969482422},{"timestamp":1742376420000,"open":21.79216,"high":21.79267,"low":21.78763,"close":21.78851,"volume":188.67999267578125},{"timestamp":1742376480000,"open":21.78811,"high":21.78921,"low":21.78631,"close":21.78632,"volume":64.3499984741211},{"timestamp":1742376540000,"open":21.78631,"high":21.78952,"low":21.78211,"close":21.78254,"volume":100.77999877929688},{"timestamp":1742376600000,"open":21.78227,"high":21.78323,"low":21.77525,"close":21.77585,"volume":144.25},{"timestamp":1742376660000,"open":21.77562,"high":21.77562,"low":21.772,"close":21.77226,"volume":143.22000122070312},{"timestamp":1742376720000,"open":21.77246,"high":21.78427,"low":21.77166,"close":21.78406,"volume":194.3699951171875},{"timestamp":1742376780000,"open":21.78385,"high":21.78419,"low":21.77779,"close":21.7778,"volume":168.77000427246094},{"timestamp":1742376840000,"open":21.77779,"high":21.78008,"low":21.77779,"close":21.77905,"volume":88.83000183105469},{"timestamp":1742376900000,"open":21.77865,"high":21.77865,"low":21.77075,"close":21.7715,"volume":167.52000427246094},{"timestamp":1742376960000,"open":21.77151,"high":21.77613,"low":21.77071,"close":21.77439,"volume":196.02000427246094},{"timestamp":1742377020000,"open":21.77436,"high":21.77458,"low":21.76774,"close":21.76948,"volume":183.6300048828125},{"timestamp":1742377080000,"open":21.76949,"high":21.76952,"low":21.76199,"close":21.76279,"volume":256.8999938964844},{"timestamp":1742377140000,"open":21.7631,"high":21.76766,"low":21.7631,"close":21.76766,"volume":126.81999969482422},{"timestamp":1742377200000,"open":21.76776,"high":21.76784,"low":21.75884,"close":21.76307,"volume":169.9499969482422},{"timestamp":1742377260000,"open":21.76287,"high":21.76679,"low":21.76282,"close":21.76545,"volume":173.14999389648438},{"timestamp":1742377320000,"open":21.76536,"high":21.76694,"low":21.76255,"close":21.76283,"volume":172.3699951171875},{"timestamp":1742377380000,"open":21.76287,"high":21.76292,"low":21.75845,"close":21.76026,"volume":215.97999572753906},{"timestamp":1742377440000,"open":21.76051,"high":21.76087,"low":21.74899,"close":21.7492,"volume":194.14999389648438},{"timestamp":1742377500000,"open":21.7496,"high":21.75112,"low":21.74699,"close":21.74969,"volume":165.83999633789062},{"timestamp":1742377560000,"open":21.74968,"high":21.75083,"low":21.74892,"close":21.74999,"volume":135.36000061035156},{"timestamp":1742377620000,"open":21.74966,"high":21.75638,"low":21.74901,"close":21.75638,"volume":179.60000610351562},{"timestamp":1742377680000,"open":21.75659,"high":21.76227,"low":21.75655,"close":21.76177,"volume":223.0500030517578},{"timestamp":1742377740000,"open":21.76175,"high":21.77007,"low":21.76077,"close":21.77004,"volume":184.8300018310547},{"timestamp":1742377800000,"open":21.77001,"high":21.77088,"low":21.76758,"close":21.76866,"volume":209.8800048828125},{"timestamp":1742377860000,"open":21.76866,"high":21.77209,"low":21.7663,"close":21.77151,"volume":196.14999389648438},{"timestamp":1742377920000,"open":21.77111,"high":21.77635,"low":21.77081,"close":21.77635,"volume":124.58000183105469},{"timestamp":1742377980000,"open":21.77635,"high":21.77746,"low":21.76607,"close":21.76715,"volume":236.30999755859375},{"timestamp":1742378040000,"open":21.76701,"high":21.76701,"low":21.76176,"close":21.7621,"volume":225.22000122070312},{"timestamp":1742378100000,"open":21.76207,"high":21.76689,"low":21.75997,"close":21.76377,"volume":244.52999877929688},{"timestamp":1742378160000,"open":21.76319,"high":21.76876,"low":21.76284,"close":21.76858,"volume":232.64999389648438},{"timestamp":1742378220000,"open":21.76835,"high":21.77023,"low":21.76418,"close":21.76836,"volume":148.74000549316406},{"timestamp":1742378280000,"open":21.76792,"high":21.77366,"low":21.76508,"close":21.77058,"volume":170.27000427246094},{"timestamp":1742378340000,"open":21.77059,"high":21.77276,"low":21.76914,"close":21.77179,"volume":144.5399932861328},{"timestamp":1742378400000,"open":21.77215,"high":21.77985,"low":21.77032,"close":21.77095,"volume":219.75999450683594},{"timestamp":1742378460000,"open":21.77115,"high":21.77586,"low":21.76994,"close":21.7747,"volume":95.04000091552734},{"timestamp":1742378520000,"open":21.7747,"high":21.77859,"low":21.77403,"close":21.77735,"volume":168.22999572753906},{"timestamp":1742378580000,"open":21.77755,"high":21.78067,"low":21.77313,"close":21.77993,"volume":191.72999572753906},{"timestamp":1742378640000,"open":21.77993,"high":21.78366,"low":21.77902,"close":21.78283,"volume":214.42999267578125},{"timestamp":1742378700000,"open":21.78245,"high":21.78433,"low":21.77914,"close":21.7825,"volume":220.4600067138672},{"timestamp":1742378760000,"open":21.78226,"high":21.78421,"low":21.78164,"close":21.78164,"volume":119.43000030517578},{"timestamp":1742378820000,"open":21.7814,"high":21.78819,"low":21.7803,"close":21.78804,"volume":115.83000183105469},{"timestamp":1742378880000,"open":21.78749,"high":21.78913,"low":21.78415,"close":21.78415,"volume":59.400001525878906},{"timestamp":1742378940000,"open":21.78415,"high":21.79008,"low":21.78415,"close":21.78897,"volume":60.38999938964844},{"timestamp":1742379000000,"open":21.78937,"high":21.79387,"low":21.78454,"close":21.79367,"volume":132.3300018310547},{"timestamp":1742379060000,"open":21.79407,"high":21.79427,"low":21.79057,"close":21.79155,"volume":94.79000091552734},{"timestamp":1742379120000,"open":21.79135,"high":21.79538,"low":21.7874,"close":21.7888,"volume":201.36000061035156},{"timestamp":1742379180000,"open":21.78886,"high":21.79059,"low":21.78644,"close":21.7891,"volume":166.86000061035156},{"timestamp":1742379240000,"open":21.78891,"high":21.79357,"low":21.78891,"close":21.78996,"volume":206.80999755859375},{"timestamp":1742379300000,"open":21.78997,"high":21.79174,"low":21.78783,"close":21.78823,"volume":132.1300048828125},{"timestamp":1742379360000,"open":21.78819,"high":21.78863,"low":21.77884,"close":21.77949,"volume":177.33999633789062},{"timestamp":1742379420000,"open":21.77948,"high":21.78015,"low":21.77831,"close":21.77922,"volume":189.07000732421875},{"timestamp":1742379480000,"open":21.77922,"high":21.78129,"low":21.77485,"close":21.77561,"volume":161.27999877929688},{"timestamp":1742379540000,"open":21.77597,"high":21.77629,"low":21.77065,"close":21.77103,"volume":184.02000427246094},{"timestamp":1742379600000,"open":21.77101,"high":21.77352,"low":21.77062,"close":21.7735,"volume":154.92999267578125},{"timestamp":1742379660000,"open":21.77335,"high":21.77741,"low":21.7718,"close":21.77568,"volume":166.32000732421875},{"timestamp":1742379720000,"open":21.77568,"high":21.77764,"low":21.77394,"close":21.77687,"volume":148},{"timestamp":1742379780000,"open":21.77685,"high":21.77888,"low":21.77601,"close":21.77836,"volume":196.02000427246094},{"timestamp":1742379840000,"open":21.77825,"high":21.77996,"low":21.77603,"close":21.77882,"volume":186.6999969482422},{"timestamp":1742379900000,"open":21.77895,"high":21.77918,"low":21.77544,"close":21.77716,"volume":233.6300048828125},{"timestamp":1742379960000,"open":21.77716,"high":21.78218,"low":21.77716,"close":21.78209,"volume":200.9600067138672},{"timestamp":1742380020000,"open":21.78263,"high":21.7832,"low":21.78054,"close":21.78078,"volume":158.8800048828125},{"timestamp":1742380080000,"open":21.78085,"high":21.78452,"low":21.78062,"close":21.78235,"volume":159.3300018310547},{"timestamp":1742380140000,"open":21.78204,"high":21.78326,"low":21.78022,"close":21.78148,"volume":146.52000427246094},{"timestamp":1742380200000,"open":21.78146,"high":21.78146,"low":21.77455,"close":21.77876,"volume":215.75999450683594},{"timestamp":1742380260000,"open":21.77816,"high":21.77816,"low":21.7749,"close":21.77551,"volume":218.7899932861328},{"timestamp":1742380320000,"open":21.77591,"high":21.77684,"low":21.77193,"close":21.77557,"volume":188.7899932861328},{"timestamp":1742380380000,"open":21.77558,"high":21.77617,"low":21.77327,"close":21.77474,"volume":133.75},{"timestamp":1742380440000,"open":21.77475,"high":21.77475,"low":21.77012,"close":21.77332,"volume":180.55999755859375},{"timestamp":1742380500000,"open":21.77331,"high":21.77412,"low":21.76827,"close":21.76887,"volume":95.83999633789062},{"timestamp":1742380560000,"open":21.76888,"high":21.76936,"low":21.76796,"close":21.76827,"volume":65.33999633789062},{"timestamp":1742380620000,"open":21.76827,"high":21.76828,"low":21.76521,"close":21.76537,"volume":156.4199981689453},{"timestamp":1742380680000,"open":21.76536,"high":21.76853,"low":21.76501,"close":21.76595,"volume":130.49000549316406},{"timestamp":1742380740000,"open":21.76574,"high":21.76805,"low":21.76382,"close":21.76384,"volume":161.3699951171875},{"timestamp":1742380800000,"open":21.76359,"high":21.76701,"low":21.76217,"close":21.76354,"volume":143.02999877929688},{"timestamp":1742380860000,"open":21.76354,"high":21.76385,"low":21.76221,"close":21.76356,"volume":133.64999389648438},{"timestamp":1742380920000,"open":21.76357,"high":21.764,"low":21.76156,"close":21.76192,"volume":190.57000732421875},{"timestamp":1742380980000,"open":21.76187,"high":21.76541,"low":21.75961,"close":21.75971,"volume":147.94000244140625},{"timestamp":1742381040000,"open":21.75971,"high":21.76063,"low":21.75617,"close":21.75771,"volume":181.66000366210938},{"timestamp":1742381100000,"open":21.75754,"high":21.76065,"low":21.75573,"close":21.7583,"volume":190.27000427246094},{"timestamp":1742381160000,"open":21.7583,"high":21.76008,"low":21.75617,"close":21.75674,"volume":185.5800018310547},{"timestamp":1742381220000,"open":21.75674,"high":21.76332,"low":21.75498,"close":21.76073,"volume":137.5399932861328},{"timestamp":1742381280000,"open":21.76093,"high":21.76479,"low":21.75873,"close":21.76418,"volume":102.72000122070312},{"timestamp":1742381340000,"open":21.76418,"high":21.76763,"low":21.76418,"close":21.76676,"volume":135.14999389648438},{"timestamp":1742381400000,"open":21.76676,"high":21.76876,"low":21.76337,"close":21.76337,"volume":85.13999938964844},{"timestamp":1742381460000,"open":21.76337,"high":21.76544,"low":21.76088,"close":21.76246,"volume":131.27999877929688},{"timestamp":1742381520000,"open":21.76246,"high":21.76406,"low":21.75836,"close":21.75842,"volume":139.32000732421875},{"timestamp":1742381580000,"open":21.75823,"high":21.76039,"low":21.75753,"close":21.75972,"volume":185.27000427246094},{"timestamp":1742381640000,"open":21.75989,"high":21.76077,"low":21.75774,"close":21.75951,"volume":162.07000732421875},{"timestamp":1742381700000,"open":21.75943,"high":21.76235,"low":21.75863,"close":21.76122,"volume":175.77999877929688},{"timestamp":1742381760000,"open":21.76123,"high":21.76165,"low":21.75943,"close":21.76028,"volume":182.72000122070312},{"timestamp":1742381820000,"open":21.76085,"high":21.76159,"low":21.75988,"close":21.76001,"volume":183.2100067138672},{"timestamp":1742381880000,"open":21.76004,"high":21.7607,"low":21.75695,"close":21.75753,"volume":198.16000366210938},{"timestamp":1742381940000,"open":21.75754,"high":21.75754,"low":21.7541,"close":21.75421,"volume":155.80999755859375},{"timestamp":1742382000000,"open":21.75411,"high":21.75643,"low":21.75411,"close":21.75476,"volume":137.80999755859375},{"timestamp":1742382060000,"open":21.75468,"high":21.75476,"low":21.74986,"close":21.7511,"volume":157.00999450683594},{"timestamp":1742382120000,"open":21.75109,"high":21.75131,"low":21.74688,"close":21.74732,"volume":166.3300018310547},{"timestamp":1742382180000,"open":21.74728,"high":21.74948,"low":21.74702,"close":21.74795,"volume":38.04999923706055},{"timestamp":1742382240000,"open":21.74815,"high":21.74913,"low":21.74694,"close":21.74735,"volume":117.87999725341797},{"timestamp":1742382300000,"open":21.74755,"high":21.77132,"low":21.74684,"close":21.76199,"volume":132.72999572753906},{"timestamp":1742382360000,"open":21.7619,"high":21.76605,"low":21.75861,"close":21.75902,"volume":113.55999755859375},{"timestamp":1742382420000,"open":21.75904,"high":21.75905,"low":21.75159,"close":21.75483,"volume":116.0999984741211},{"timestamp":1742382480000,"open":21.75483,"high":21.75764,"low":21.75483,"close":21.75522,"volume":80.5199966430664},{"timestamp":1742382540000,"open":21.75562,"high":21.75562,"low":21.75081,"close":21.75382,"volume":140.89999389648438},{"timestamp":1742382600000,"open":21.75401,"high":21.75466,"low":21.75191,"close":21.75229,"volume":137.61000061035156},{"timestamp":1742382660000,"open":21.75225,"high":21.75395,"low":21.75014,"close":21.75224,"volume":190.69000244140625},{"timestamp":1742382720000,"open":21.75208,"high":21.75296,"low":21.75077,"close":21.75138,"volume":230.5800018310547},{"timestamp":1742382780000,"open":21.75138,"high":21.75628,"low":21.74936,"close":21.75507,"volume":190.1999969482422},{"timestamp":1742382840000,"open":21.75484,"high":21.75523,"low":21.75009,"close":21.75131,"volume":238.0800018310547},{"timestamp":1742382900000,"open":21.75119,"high":21.76001,"low":21.75119,"close":21.75649,"volume":254.77999877929688},{"timestamp":1742382960000,"open":21.75631,"high":21.75631,"low":21.75347,"close":21.75423,"volume":216.8800048828125},{"timestamp":1742383020000,"open":21.75396,"high":21.75699,"low":21.75381,"close":21.75558,"volume":163.83999633789062},{"timestamp":1742383080000,"open":21.75557,"high":21.76035,"low":21.75461,"close":21.75778,"volume":202.80999755859375},{"timestamp":1742383140000,"open":21.75773,"high":21.75773,"low":21.75265,"close":21.75265,"volume":250.4600067138672},{"timestamp":1742383200000,"open":21.75245,"high":21.75544,"low":21.75021,"close":21.75166,"volume":182.1999969482422},{"timestamp":1742383260000,"open":21.75155,"high":21.75839,"low":21.75155,"close":21.75674,"volume":124.70999908447266},{"timestamp":1742383320000,"open":21.75679,"high":21.75691,"low":21.75481,"close":21.7552,"volume":76.55999755859375},{"timestamp":1742383380000,"open":21.75585,"high":21.76152,"low":21.75544,"close":21.75818,"volume":148.6999969482422},{"timestamp":1742383440000,"open":21.7582,"high":21.75971,"low":21.75604,"close":21.75682,"volume":107.0199966430664},{"timestamp":1742383500000,"open":21.75685,"high":21.76017,"low":21.7567,"close":21.75949,"volume":171.27000427246094},{"timestamp":1742383560000,"open":21.7593,"high":21.76494,"low":21.75645,"close":21.76368,"volume":161.3699951171875},{"timestamp":1742383620000,"open":21.76361,"high":21.76897,"low":21.76347,"close":21.76847,"volume":255},{"timestamp":1742383680000,"open":21.76828,"high":21.76934,"low":21.76608,"close":21.76608,"volume":188.49000549316406},{"timestamp":1742383740000,"open":21.76615,"high":21.76753,"low":21.76464,"close":21.76516,"volume":148.99000549316406},{"timestamp":1742383800000,"open":21.76518,"high":21.76518,"low":21.75379,"close":21.75495,"volume":144.4199981689453},{"timestamp":1742383860000,"open":21.75491,"high":21.75569,"low":21.75349,"close":21.75369,"volume":104.11000061035156},{"timestamp":1742383920000,"open":21.75369,"high":21.75875,"low":21.75054,"close":21.75054,"volume":117.81999969482422},{"timestamp":1742383980000,"open":21.75054,"high":21.75264,"low":21.74893,"close":21.75158,"volume":150.5},{"timestamp":1742384040000,"open":21.75157,"high":21.75568,"low":21.75155,"close":21.75493,"volume":143.64999389648438},{"timestamp":1742384100000,"open":21.75491,"high":21.75757,"low":21.75318,"close":21.75698,"volume":109.88999938964844},{"timestamp":1742384160000,"open":21.75697,"high":21.75776,"low":21.75437,"close":21.75598,"volume":104.6500015258789},{"timestamp":1742384220000,"open":21.75697,"high":21.75857,"low":21.75657,"close":21.7571,"volume":81.66999816894531},{"timestamp":1742384280000,"open":21.75708,"high":21.76016,"low":21.75159,"close":21.75318,"volume":154.72999572753906},{"timestamp":1742384340000,"open":21.75318,"high":21.75318,"low":21.74709,"close":21.74784,"volume":94.16999816894531},{"timestamp":1742384400000,"open":21.74779,"high":21.75369,"low":21.74753,"close":21.75053,"volume":73.2699966430664},{"timestamp":1742384460000,"open":21.75047,"high":21.75399,"low":21.75043,"close":21.7523,"volume":71.3499984741211},{"timestamp":1742384520000,"open":21.7523,"high":21.7525,"low":21.74566,"close":21.74896,"volume":118.19000244140625},{"timestamp":1742384580000,"open":21.74876,"high":21.75309,"low":21.74844,"close":21.75306,"volume":107.20999908447266},{"timestamp":1742384640000,"open":21.75305,"high":21.7589,"low":21.75179,"close":21.75561,"volume":207.00999450683594},{"timestamp":1742384700000,"open":21.75564,"high":21.75823,"low":21.75466,"close":21.75745,"volume":184.11000061035156},{"timestamp":1742384760000,"open":21.75693,"high":21.75845,"low":21.75535,"close":21.75535,"volume":145.89999389648438},{"timestamp":1742384820000,"open":21.75534,"high":21.75752,"low":21.75434,"close":21.75584,"volume":122.79000091552734},{"timestamp":1742384880000,"open":21.75556,"high":21.75601,"low":21.75462,"close":21.75489,"volume":173.74000549316406},{"timestamp":1742384940000,"open":21.75538,"high":21.75658,"low":21.74958,"close":21.7508,"volume":161.47000122070312},{"timestamp":1742385000000,"open":21.75076,"high":21.7525,"low":21.74889,"close":21.74989,"volume":161.52999877929688},{"timestamp":1742385060000,"open":21.75111,"high":21.75554,"low":21.75076,"close":21.75421,"volume":170.66000366210938},{"timestamp":1742385120000,"open":21.75416,"high":21.75668,"low":21.75319,"close":21.75602,"volume":216.7100067138672},{"timestamp":1742385180000,"open":21.75602,"high":21.75624,"low":21.75347,"close":21.75467,"volume":257.3500061035156},{"timestamp":1742385240000,"open":21.75464,"high":21.75563,"low":21.75072,"close":21.75072,"volume":223.3800048828125},{"timestamp":1742385300000,"open":21.75068,"high":21.75279,"low":21.74871,"close":21.75279,"volume":165.83999633789062},{"timestamp":1742385360000,"open":21.75282,"high":21.77607,"low":21.75251,"close":21.76624,"volume":253.5800018310547},{"timestamp":1742385420000,"open":21.76607,"high":21.76706,"low":21.75355,"close":21.75543,"volume":263.8599853515625},{"timestamp":1742385480000,"open":21.75562,"high":21.75624,"low":21.74824,"close":21.7535,"volume":247.0399932861328},{"timestamp":1742385540000,"open":21.75347,"high":21.75467,"low":21.75212,"close":21.75325,"volume":197.99000549316406},{"timestamp":1742385600000,"open":21.75326,"high":21.75493,"low":21.74867,"close":21.74908,"volume":183.8000030517578},{"timestamp":1742385660000,"open":21.74908,"high":21.75558,"low":21.7488,"close":21.74961,"volume":222.8699951171875},{"timestamp":1742385720000,"open":21.74941,"high":21.75223,"low":21.74756,"close":21.74902,"volume":147.49000549316406},{"timestamp":1742385780000,"open":21.74824,"high":21.74833,"low":21.74617,"close":21.74833,"volume":182.94000244140625},{"timestamp":1742385840000,"open":21.74835,"high":21.75122,"low":21.74703,"close":21.75044,"volume":166.25},{"timestamp":1742385900000,"open":21.7504,"high":21.75609,"low":21.74863,"close":21.75594,"volume":191.42999267578125},{"timestamp":1742385960000,"open":21.75594,"high":21.76153,"low":21.75588,"close":21.76145,"volume":154.22999572753906},{"timestamp":1742386020000,"open":21.76155,"high":21.76914,"low":21.75995,"close":21.76895,"volume":208.89999389648438},{"timestamp":1742386080000,"open":21.76889,"high":21.77447,"low":21.76865,"close":21.77412,"volume":87.22000122070312},{"timestamp":1742386140000,"open":21.77407,"high":21.77407,"low":21.77008,"close":21.77145,"volume":128.6999969482422},{"timestamp":1742386200000,"open":21.7714,"high":21.77631,"low":21.77074,"close":21.77126,"volume":142.6699981689453},{"timestamp":1742386260000,"open":21.772,"high":21.77211,"low":21.76642,"close":21.76788,"volume":164.66000366210938},{"timestamp":1742386320000,"open":21.76808,"high":21.77066,"low":21.76722,"close":21.76884,"volume":112.06999969482422},{"timestamp":1742386380000,"open":21.76863,"high":21.76964,"low":21.76296,"close":21.76407,"volume":233.17999267578125},{"timestamp":1742386440000,"open":21.76417,"high":21.7671,"low":21.76225,"close":21.76233,"volume":116.87999725341797},{"timestamp":1742386500000,"open":21.7624,"high":21.76327,"low":21.7594,"close":21.76003,"volume":187.58999633789062},{"timestamp":1742386560000,"open":21.75984,"high":21.76051,"low":21.75894,"close":21.75972,"volume":152.4199981689453},{"timestamp":1742386620000,"open":21.75992,"high":21.76489,"low":21.75951,"close":21.76485,"volume":116.16999816894531},{"timestamp":1742386680000,"open":21.76504,"high":21.77056,"low":21.76444,"close":21.76848,"volume":160.83999633789062},{"timestamp":1742386740000,"open":21.76821,"high":21.7725,"low":21.76671,"close":21.77224,"volume":140.5},{"timestamp":1742386800000,"open":21.77264,"high":21.78133,"low":21.77206,"close":21.78012,"volume":205.60000610351562},{"timestamp":1742386860000,"open":21.78073,"high":21.78092,"low":21.77603,"close":21.77698,"volume":161.00999450683594},{"timestamp":1742386920000,"open":21.77696,"high":21.78184,"low":21.77628,"close":21.77749,"volume":108.66000366210938},{"timestamp":1742386980000,"open":21.77749,"high":21.77889,"low":21.77547,"close":21.77547,"volume":124.08999633789062},{"timestamp":1742387040000,"open":21.77544,"high":21.77838,"low":21.77409,"close":21.77513,"volume":132.64999389648438},{"timestamp":1742387100000,"open":21.77552,"high":21.77572,"low":21.77023,"close":21.77044,"volume":158.22999572753906},{"timestamp":1742387160000,"open":21.77044,"high":21.77717,"low":21.75752,"close":21.75846,"volume":300.3599853515625},{"timestamp":1742387220000,"open":21.75817,"high":21.7618,"low":21.75652,"close":21.75652,"volume":271.69000244140625},{"timestamp":1742387280000,"open":21.75638,"high":21.75638,"low":21.75105,"close":21.75155,"volume":211.05999755859375},{"timestamp":1742387340000,"open":21.75158,"high":21.75397,"low":21.74877,"close":21.7495,"volume":161.08999633789062},{"timestamp":1742387400000,"open":21.7503,"high":21.7503,"low":21.74464,"close":21.74467,"volume":249.1199951171875},{"timestamp":1742387460000,"open":21.74487,"high":21.74636,"low":21.74212,"close":21.7448,"volume":157.52000427246094},{"timestamp":1742387520000,"open":21.7446,"high":21.75053,"low":21.74338,"close":21.74431,"volume":180.25999450683594},{"timestamp":1742387580000,"open":21.7443,"high":21.74816,"low":21.74388,"close":21.74776,"volume":158.02000427246094},{"timestamp":1742387640000,"open":21.74756,"high":21.75176,"low":21.74737,"close":21.75175,"volume":130.02000427246094},{"timestamp":1742387700000,"open":21.75109,"high":21.75713,"low":21.75109,"close":21.75318,"volume":137.4600067138672},{"timestamp":1742387760000,"open":21.75312,"high":21.75483,"low":21.75126,"close":21.75325,"volume":139.72999572753906},{"timestamp":1742387820000,"open":21.75305,"high":21.75872,"low":21.75305,"close":21.75643,"volume":187.16000366210938},{"timestamp":1742387880000,"open":21.75623,"high":21.75818,"low":21.75327,"close":21.757,"volume":160.14999389648438},{"timestamp":1742387940000,"open":21.75681,"high":21.7587,"low":21.75576,"close":21.7582,"volume":147.52000427246094},{"timestamp":1742388000000,"open":21.7586,"high":21.77346,"low":21.75752,"close":21.77346,"volume":186.69000244140625},{"timestamp":1742388060000,"open":21.77346,"high":21.77407,"low":21.76634,"close":21.76867,"volume":116.2300033569336},{"timestamp":1742388120000,"open":21.76847,"high":21.77106,"low":21.76528,"close":21.76555,"volume":183.8699951171875},{"timestamp":1742388180000,"open":21.76555,"high":21.76595,"low":21.76024,"close":21.76112,"volume":218.00999450683594},{"timestamp":1742388240000,"open":21.76108,"high":21.76108,"low":21.7533,"close":21.75973,"volume":204.1300048828125},{"timestamp":1742388300000,"open":21.76012,"high":21.76708,"low":21.75548,"close":21.76507,"volume":211.08999633789062},{"timestamp":1742388360000,"open":21.76507,"high":21.76662,"low":21.75917,"close":21.75928,"volume":160.1300048828125},{"timestamp":1742388420000,"open":21.75927,"high":21.7612,"low":21.75743,"close":21.7604,"volume":195.80999755859375},{"timestamp":1742388480000,"open":21.7604,"high":21.7616,"low":21.7592,"close":21.76119,"volume":163.9600067138672},{"timestamp":1742388540000,"open":21.76119,"high":21.7628,"low":21.75087,"close":21.75107,"volume":189.16000366210938},{"timestamp":1742388600000,"open":21.75117,"high":21.75494,"low":21.74892,"close":21.75405,"volume":226.11000061035156},{"timestamp":1742388660000,"open":21.75405,"high":21.75862,"low":21.75305,"close":21.75305,"volume":106.23999786376953},{"timestamp":1742388720000,"open":21.75277,"high":21.75524,"low":21.75145,"close":21.75204,"volume":102.27999877929688},{"timestamp":1742388780000,"open":21.75204,"high":21.7531,"low":21.74701,"close":21.74719,"volume":125.31999969482422},{"timestamp":1742388840000,"open":21.74719,"high":21.74904,"low":21.74411,"close":21.74669,"volume":223.17999267578125},{"timestamp":1742388900000,"open":21.74647,"high":21.74692,"low":21.73813,"close":21.74341,"volume":212.27000427246094},{"timestamp":1742388960000,"open":21.7437,"high":21.74468,"low":21.73643,"close":21.73667,"volume":212.25},{"timestamp":1742389020000,"open":21.73667,"high":21.73867,"low":21.73221,"close":21.73473,"volume":235.27000427246094},{"timestamp":1742389080000,"open":21.73453,"high":21.74223,"low":21.73105,"close":21.74163,"volume":157.25999450683594},{"timestamp":1742389140000,"open":21.74164,"high":21.74432,"low":21.73909,"close":21.74243,"volume":160.94000244140625},{"timestamp":1742389200000,"open":21.74303,"high":21.74586,"low":21.74015,"close":21.74183,"volume":172.25},{"timestamp":1742389260000,"open":21.74183,"high":21.74711,"low":21.74183,"close":21.74606,"volume":230.57000732421875},{"timestamp":1742389320000,"open":21.74623,"high":21.74744,"low":21.74288,"close":21.74635,"volume":190.58999633789062},{"timestamp":1742389380000,"open":21.74632,"high":21.75226,"low":21.74205,"close":21.74303,"volume":157.42999267578125},{"timestamp":1742389440000,"open":21.74243,"high":21.74383,"low":21.73292,"close":21.73303,"volume":174.07000732421875},{"timestamp":1742389500000,"open":21.73303,"high":21.73531,"low":21.73065,"close":21.73491,"volume":219.49000549316406},{"timestamp":1742389560000,"open":21.73485,"high":21.73485,"low":21.72832,"close":21.73174,"volume":243.8000030517578},{"timestamp":1742389620000,"open":21.73174,"high":21.73174,"low":21.72941,"close":21.7304,"volume":194.1300048828125},{"timestamp":1742389680000,"open":21.73063,"high":21.73081,"low":21.72125,"close":21.72146,"volume":182.8000030517578},{"timestamp":1742389740000,"open":21.72105,"high":21.72243,"low":21.71721,"close":21.7221,"volume":229.86000061035156},{"timestamp":1742389800000,"open":21.72202,"high":21.7273,"low":21.72149,"close":21.72729,"volume":250.89999389648438},{"timestamp":1742389860000,"open":21.72693,"high":21.72895,"low":21.72453,"close":21.72677,"volume":169.91000366210938},{"timestamp":1742389920000,"open":21.72677,"high":21.72757,"low":21.7218,"close":21.7218,"volume":98.80999755859375},{"timestamp":1742389980000,"open":21.72219,"high":21.72358,"low":21.71832,"close":21.71892,"volume":94.44999694824219},{"timestamp":1742390040000,"open":21.71812,"high":21.71892,"low":21.71613,"close":21.71892,"volume":71.27999877929688},{"timestamp":1742390100000,"open":21.71846,"high":21.72153,"low":21.71792,"close":21.72153,"volume":174.5399932861328},{"timestamp":1742390160000,"open":21.72133,"high":21.73019,"low":21.72051,"close":21.7288,"volume":187.33999633789062},{"timestamp":1742390220000,"open":21.72916,"high":21.73103,"low":21.72654,"close":21.72807,"volume":175.1699981689453},{"timestamp":1742390280000,"open":21.72839,"high":21.72839,"low":21.72533,"close":21.72702,"volume":114.52999877929688},{"timestamp":1742390340000,"open":21.72663,"high":21.73335,"low":21.72493,"close":21.73253,"volume":113.43000030517578},{"timestamp":1742390400000,"open":21.73236,"high":21.73272,"low":21.72449,"close":21.72538,"volume":199.86000061035156},{"timestamp":1742390460000,"open":21.72631,"high":21.72793,"low":21.72202,"close":21.72294,"volume":212.27000427246094},{"timestamp":1742390520000,"open":21.72313,"high":21.73288,"low":21.7228,"close":21.72934,"volume":173.2899932861328},{"timestamp":1742390580000,"open":21.72955,"high":21.73355,"low":21.72953,"close":21.7335,"volume":188.88999938964844},{"timestamp":1742390640000,"open":21.7335,"high":21.73856,"low":21.72804,"close":21.72804,"volume":215.36000061035156},{"timestamp":1742390700000,"open":21.72801,"high":21.73767,"low":21.7272,"close":21.73767,"volume":159.41000366210938},{"timestamp":1742390760000,"open":21.73767,"high":21.75018,"low":21.7362,"close":21.7476,"volume":265.8599853515625},{"timestamp":1742390820000,"open":21.74723,"high":21.75431,"low":21.7459,"close":21.75092,"volume":175.3800048828125},{"timestamp":1742390880000,"open":21.75072,"high":21.7512,"low":21.74797,"close":21.74818,"volume":88.58000183105469},{"timestamp":1742390940000,"open":21.74828,"high":21.75309,"low":21.74554,"close":21.75078,"volume":149.1999969482422},{"timestamp":1742391000000,"open":21.75078,"high":21.7571,"low":21.74785,"close":21.7519,"volume":227.82000732421875},{"timestamp":1742391060000,"open":21.75168,"high":21.7588,"low":21.74977,"close":21.75831,"volume":197.02000427246094},{"timestamp":1742391120000,"open":21.75849,"high":21.76287,"low":21.75573,"close":21.76281,"volume":207.05999755859375},{"timestamp":1742391180000,"open":21.76287,"high":21.76295,"low":21.75808,"close":21.7581,"volume":212.13999938964844},{"timestamp":1742391240000,"open":21.75774,"high":21.76032,"low":21.75472,"close":21.75961,"volume":204.25},{"timestamp":1742391300000,"open":21.75971,"high":21.76391,"low":21.75797,"close":21.75986,"volume":181.07000732421875},{"timestamp":1742391360000,"open":21.75954,"high":21.76013,"low":21.75531,"close":21.75535,"volume":194.16000366210938},{"timestamp":1742391420000,"open":21.75535,"high":21.7566,"low":21.75376,"close":21.75531,"volume":161.57000732421875},{"timestamp":1742391480000,"open":21.75488,"high":21.76051,"low":21.75257,"close":21.75894,"volume":182.3800048828125},{"timestamp":1742391540000,"open":21.75895,"high":21.76155,"low":21.75786,"close":21.76148,"volume":201.50999450683594},{"timestamp":1742391600000,"open":21.76147,"high":21.76708,"low":21.7593,"close":21.76141,"volume":178.9199981689453},{"timestamp":1742391660000,"open":21.76201,"high":21.76658,"low":21.75794,"close":21.75986,"volume":154.38999938964844},{"timestamp":1742391720000,"open":21.75987,"high":21.76039,"low":21.75051,"close":21.75071,"volume":180.1199951171875},{"timestamp":1742391780000,"open":21.75077,"high":21.77366,"low":21.74961,"close":21.76973,"volume":211.2899932861328},{"timestamp":1742391840000,"open":21.76969,"high":21.77177,"low":21.76497,"close":21.76827,"volume":250.97000122070312},{"timestamp":1742391900000,"open":21.76825,"high":21.77585,"low":21.76813,"close":21.77453,"volume":179.88999938964844},{"timestamp":1742391960000,"open":21.77423,"high":21.77755,"low":21.77,"close":21.77568,"volume":219.1999969482422},{"timestamp":1742392020000,"open":21.7757,"high":21.7791,"low":21.77498,"close":21.7791,"volume":224.88999938964844},{"timestamp":1742392080000,"open":21.77967,"high":21.78374,"low":21.77845,"close":21.77944,"volume":239.07000732421875},{"timestamp":1742392140000,"open":21.77988,"high":21.78373,"low":21.77818,"close":21.78284,"volume":215.27999877929688},{"timestamp":1742392200000,"open":21.7825,"high":21.78518,"low":21.78101,"close":21.78498,"volume":199.7100067138672},{"timestamp":1742392260000,"open":21.78598,"high":21.78725,"low":21.78115,"close":21.78178,"volume":156.52999877929688},{"timestamp":1742392320000,"open":21.78178,"high":21.78178,"low":21.77895,"close":21.78049,"volume":178.32000732421875},{"timestamp":1742392380000,"open":21.78048,"high":21.78048,"low":21.77185,"close":21.77205,"volume":195.30999755859375},{"timestamp":1742392440000,"open":21.77205,"high":21.78208,"low":21.77062,"close":21.77721,"volume":222.5800018310547},{"timestamp":1742392500000,"open":21.7772,"high":21.78317,"low":21.77435,"close":21.78207,"volume":249.02000427246094},{"timestamp":1742392560000,"open":21.78272,"high":21.78565,"low":21.78193,"close":21.78397,"volume":128.89999389648438},{"timestamp":1742392620000,"open":21.78377,"high":21.78732,"low":21.77744,"close":21.77975,"volume":186.02000427246094},{"timestamp":1742392680000,"open":21.77996,"high":21.78035,"low":21.76529,"close":21.76722,"volume":270.510009765625},{"timestamp":1742392740000,"open":21.76687,"high":21.76976,"low":21.7621,"close":21.76434,"volume":270.0799865722656},{"timestamp":1742392800000,"open":21.76407,"high":21.76407,"low":21.75613,"close":21.76045,"volume":215.58999633789062},{"timestamp":1742392860000,"open":21.76045,"high":21.76478,"low":21.75756,"close":21.76442,"volume":200.30999755859375},{"timestamp":1742392920000,"open":21.76445,"high":21.76945,"low":21.76445,"close":21.76932,"volume":163.5500030517578},{"timestamp":1742392980000,"open":21.76933,"high":21.77092,"low":21.7675,"close":21.77092,"volume":119.63999938964844},{"timestamp":1742393040000,"open":21.77032,"high":21.77203,"low":21.76395,"close":21.77009,"volume":155.5},{"timestamp":1742393100000,"open":21.76989,"high":21.77557,"low":21.76836,"close":21.76851,"volume":108.66999816894531},{"timestamp":1742393160000,"open":21.76859,"high":21.7782,"low":21.76834,"close":21.77817,"volume":213.25999450683594},{"timestamp":1742393220000,"open":21.77816,"high":21.77917,"low":21.77334,"close":21.77348,"volume":232.1699981689453},{"timestamp":1742393280000,"open":21.77365,"high":21.77743,"low":21.77306,"close":21.77404,"volume":175.4499969482422},{"timestamp":1742393340000,"open":21.77384,"high":21.77844,"low":21.77371,"close":21.77687,"volume":124.87000274658203},{"timestamp":1742393400000,"open":21.77727,"high":21.78177,"low":21.77583,"close":21.77617,"volume":215.82000732421875},{"timestamp":1742393460000,"open":21.77548,"high":21.77548,"low":21.77065,"close":21.771,"volume":146.6999969482422},{"timestamp":1742393520000,"open":21.77101,"high":21.78057,"low":21.76999,"close":21.77896,"volume":130.58999633789062},{"timestamp":1742393580000,"open":21.7789,"high":21.78616,"low":21.77878,"close":21.78379,"volume":149.67999267578125},{"timestamp":1742393640000,"open":21.78398,"high":21.79054,"low":21.78105,"close":21.78888,"volume":193.11000061035156},{"timestamp":1742393700000,"open":21.78886,"high":21.79841,"low":21.78882,"close":21.7984,"volume":167.67999267578125},{"timestamp":1742393760000,"open":21.79844,"high":21.80306,"low":21.79456,"close":21.80286,"volume":199.42999267578125},{"timestamp":1742393820000,"open":21.80286,"high":21.81371,"low":21.80286,"close":21.81118,"volume":202.97999572753906},{"timestamp":1742393880000,"open":21.81131,"high":21.82044,"low":21.80976,"close":21.8176,"volume":250.7899932861328},{"timestamp":1742393940000,"open":21.81842,"high":21.81881,"low":21.80569,"close":21.80745,"volume":135.25},{"timestamp":1742394000000,"open":21.80749,"high":21.80754,"low":21.80032,"close":21.80032,"volume":169.05999755859375},{"timestamp":1742394060000,"open":21.8007,"high":21.80451,"low":21.78846,"close":21.7927,"volume":218.8800048828125},{"timestamp":1742394120000,"open":21.79259,"high":21.79876,"low":21.79257,"close":21.79379,"volume":196.6300048828125},{"timestamp":1742394180000,"open":21.7935,"high":21.7994,"low":21.79254,"close":21.7936,"volume":201.36000061035156},{"timestamp":1742394240000,"open":21.79325,"high":21.79356,"low":21.78507,"close":21.78508,"volume":258.8800048828125},{"timestamp":1742394300000,"open":21.78508,"high":21.78589,"low":21.78091,"close":21.7846,"volume":210.0500030517578},{"timestamp":1742394360000,"open":21.78476,"high":21.79007,"low":21.78476,"close":21.78651,"volume":192.6199951171875},{"timestamp":1742394420000,"open":21.78651,"high":21.79869,"low":21.78591,"close":21.79647,"volume":194.3800048828125},{"timestamp":1742394480000,"open":21.79652,"high":21.79882,"low":21.79554,"close":21.79743,"volume":192.1300048828125},{"timestamp":1742394540000,"open":21.79725,"high":21.80496,"low":21.79695,"close":21.8036,"volume":201.30999755859375},{"timestamp":1742394600000,"open":21.80361,"high":21.80828,"low":21.80302,"close":21.80805,"volume":237.22000122070312},{"timestamp":1742394660000,"open":21.8079,"high":21.80878,"low":21.80256,"close":21.80348,"volume":188.77999877929688},{"timestamp":1742394720000,"open":21.80347,"high":21.80582,"low":21.80253,"close":21.80522,"volume":84.23999786376953},{"timestamp":1742394780000,"open":21.80523,"high":21.80703,"low":21.8045,"close":21.8049,"volume":110.9800033569336},{"timestamp":1742394840000,"open":21.80471,"high":21.8059,"low":21.80014,"close":21.80117,"volume":102.05000305175781},{"timestamp":1742394900000,"open":21.80114,"high":21.80407,"low":21.79681,"close":21.79681,"volume":126.37999725341797},{"timestamp":1742394960000,"open":21.79677,"high":21.79677,"low":21.79165,"close":21.79166,"volume":175.02000427246094},{"timestamp":1742395020000,"open":21.79206,"high":21.79282,"low":21.78719,"close":21.78799,"volume":164.07000732421875},{"timestamp":1742395080000,"open":21.78799,"high":21.7898,"low":21.784,"close":21.78656,"volume":202.35000610351562},{"timestamp":1742395140000,"open":21.78664,"high":21.78883,"low":21.77774,"close":21.78049,"volume":175.19000244140625},{"timestamp":1742395200000,"open":21.7806,"high":21.78397,"low":21.77911,"close":21.78061,"volume":127.19999694824219},{"timestamp":1742395260000,"open":21.78086,"high":21.78229,"low":21.77717,"close":21.77878,"volume":135.5800018310547},{"timestamp":1742395320000,"open":21.77857,"high":21.78118,"low":21.77281,"close":21.77396,"volume":195.66000366210938},{"timestamp":1742395380000,"open":21.77416,"high":21.78053,"low":21.77255,"close":21.78051,"volume":137.00999450683594},{"timestamp":1742395440000,"open":21.78072,"high":21.78983,"low":21.78052,"close":21.78926,"volume":227.8000030517578},{"timestamp":1742395500000,"open":21.78916,"high":21.79286,"low":21.78843,"close":21.79086,"volume":215.17999267578125},{"timestamp":1742395560000,"open":21.79075,"high":21.79075,"low":21.78215,"close":21.78392,"volume":188.05999755859375},{"timestamp":1742395620000,"open":21.78376,"high":21.78376,"low":21.77904,"close":21.78025,"volume":209.97999572753906},{"timestamp":1742395680000,"open":21.78025,"high":21.78388,"low":21.77956,"close":21.78205,"volume":289.8500061035156},{"timestamp":1742395740000,"open":21.7822,"high":21.78419,"low":21.7807,"close":21.78359,"volume":80.87999725341797},{"timestamp":1742395800000,"open":21.78399,"high":21.78552,"low":21.77966,"close":21.7803,"volume":173.4199981689453},{"timestamp":1742395860000,"open":21.78013,"high":21.781,"low":21.77728,"close":21.77735,"volume":210.41000366210938},{"timestamp":1742395920000,"open":21.77725,"high":21.77875,"low":21.76493,"close":21.76559,"volume":245.1699981689453},{"timestamp":1742395980000,"open":21.76559,"high":21.77,"low":21.76217,"close":21.76306,"volume":216.16000366210938},{"timestamp":1742396040000,"open":21.76275,"high":21.76682,"low":21.75848,"close":21.76653,"volume":332.8999938964844},{"timestamp":1742396100000,"open":21.76693,"high":21.77554,"low":21.76632,"close":21.77394,"volume":288.75},{"timestamp":1742396160000,"open":21.77394,"high":21.77516,"low":21.76797,"close":21.76875,"volume":291.2300109863281},{"timestamp":1742396220000,"open":21.76875,"high":21.77974,"low":21.76813,"close":21.77974,"volume":324.45001220703125},{"timestamp":1742396280000,"open":21.77943,"high":21.7803,"low":21.77655,"close":21.77727,"volume":373.3800048828125},{"timestamp":1742396340000,"open":21.77724,"high":21.77751,"low":21.7701,"close":21.77186,"volume":331.7300109863281},{"timestamp":1742396400000,"open":21.77139,"high":21.77577,"low":21.7706,"close":21.77362,"volume":280.7300109863281},{"timestamp":1742396460000,"open":21.77354,"high":21.77415,"low":21.76563,"close":21.76671,"volume":252.5500030517578},{"timestamp":1742396520000,"open":21.76671,"high":21.76691,"low":21.76103,"close":21.76624,"volume":345.5},{"timestamp":1742396580000,"open":21.76628,"high":21.77161,"low":21.76457,"close":21.77161,"volume":193.97999572753906},{"timestamp":1742396640000,"open":21.77141,"high":21.77222,"low":21.76753,"close":21.76774,"volume":162.08999633789062},{"timestamp":1742396700000,"open":21.76753,"high":21.76905,"low":21.76372,"close":21.76524,"volume":153.41000366210938},{"timestamp":1742396760000,"open":21.76504,"high":21.76509,"low":21.75606,"close":21.7567,"volume":173.52000427246094},{"timestamp":1742396820000,"open":21.75662,"high":21.75888,"low":21.75426,"close":21.75581,"volume":126.3499984741211},{"timestamp":1742396880000,"open":21.75591,"high":21.757,"low":21.75346,"close":21.75582,"volume":200.25},{"timestamp":1742396940000,"open":21.75574,"high":21.75762,"low":21.7509,"close":21.75178,"volume":188.77000427246094},{"timestamp":1742397000000,"open":21.75158,"high":21.75823,"low":21.75015,"close":21.75804,"volume":203.61000061035156},{"timestamp":1742397060000,"open":21.75806,"high":21.75806,"low":21.75149,"close":21.75489,"volume":196.5399932861328},{"timestamp":1742397120000,"open":21.75489,"high":21.7628,"low":21.75426,"close":21.76279,"volume":154.25},{"timestamp":1742397180000,"open":21.7628,"high":21.76335,"low":21.76097,"close":21.76177,"volume":155.2100067138672},{"timestamp":1742397240000,"open":21.76164,"high":21.77096,"low":21.76164,"close":21.76879,"volume":222.74000549316406},{"timestamp":1742397300000,"open":21.76879,"high":21.7692,"low":21.7665,"close":21.7692,"volume":99},{"timestamp":1742397360000,"open":21.76979,"high":21.77291,"low":21.76905,"close":21.7729,"volume":135.75},{"timestamp":1742397420000,"open":21.7729,"high":21.7764,"low":21.77179,"close":21.77486,"volume":165.5800018310547},{"timestamp":1742397480000,"open":21.77813,"high":21.79362,"low":21.77604,"close":21.79177,"volume":249.13999938964844},{"timestamp":1742397540000,"open":21.79177,"high":21.8018,"low":21.79134,"close":21.79204,"volume":151.60000610351562},{"timestamp":1742397600000,"open":21.79207,"high":21.79679,"low":21.78933,"close":21.79616,"volume":175.72000122070312},{"timestamp":1742397660000,"open":21.79629,"high":21.79689,"low":21.79281,"close":21.79435,"volume":177.08999633789062},{"timestamp":1742397720000,"open":21.79447,"high":21.79652,"low":21.79341,"close":21.79496,"volume":140.02999877929688},{"timestamp":1742397780000,"open":21.79506,"high":21.79797,"low":21.79372,"close":21.79398,"volume":173.25},{"timestamp":1742397840000,"open":21.79381,"high":21.79446,"low":21.78792,"close":21.78891,"volume":200.4600067138672},{"timestamp":1742397900000,"open":21.7889,"high":21.7889,"low":21.78172,"close":21.78686,"volume":104.76000213623047},{"timestamp":1742397960000,"open":21.78644,"high":21.78881,"low":21.78191,"close":21.78326,"volume":218.67999267578125},{"timestamp":1742398020000,"open":21.78314,"high":21.78855,"low":21.78283,"close":21.78714,"volume":161.75},{"timestamp":1742398080000,"open":21.78753,"high":21.78838,"low":21.77934,"close":21.78678,"volume":208.02999877929688},{"timestamp":1742398140000,"open":21.7868,"high":21.78777,"low":21.78582,"close":21.78687,"volume":204.22999572753906},{"timestamp":1742398200000,"open":21.78682,"high":21.79028,"low":21.78448,"close":21.78745,"volume":207.66000366210938},{"timestamp":1742398260000,"open":21.78743,"high":21.78968,"low":21.78398,"close":21.78889,"volume":175.44000244140625},{"timestamp":1742398320000,"open":21.78851,"high":21.79249,"low":21.78761,"close":21.7898,"volume":161.38999938964844},{"timestamp":1742398380000,"open":21.78964,"high":21.79493,"low":21.7853,"close":21.7853,"volume":219.33999633789062},{"timestamp":1742398440000,"open":21.78529,"high":21.79808,"low":21.78333,"close":21.79587,"volume":204.39999389648438},{"timestamp":1742398500000,"open":21.79608,"high":21.79608,"low":21.78916,"close":21.79232,"volume":184.52999877929688},{"timestamp":1742398560000,"open":21.79232,"high":21.79788,"low":21.79171,"close":21.79787,"volume":149.6199951171875},{"timestamp":1742398620000,"open":21.79787,"high":21.80512,"low":21.79626,"close":21.80322,"volume":175.72000122070312},{"timestamp":1742398680000,"open":21.80323,"high":21.80823,"low":21.80118,"close":21.80751,"volume":225.33999633789062},{"timestamp":1742398740000,"open":21.80773,"high":21.82792,"low":21.80706,"close":21.82561,"volume":259.6300048828125},{"timestamp":1742398800000,"open":21.82559,"high":21.83217,"low":21.81805,"close":21.83134,"volume":257.5199890136719},{"timestamp":1742398860000,"open":21.83139,"high":21.83308,"low":21.8258,"close":21.82965,"volume":276.489990234375},{"timestamp":1742398920000,"open":21.82981,"high":21.83085,"low":21.82011,"close":21.82011,"volume":246.63999938964844},{"timestamp":1742398980000,"open":21.82051,"high":21.82232,"low":21.81124,"close":21.81124,"volume":156.89999389648438},{"timestamp":1742399040000,"open":21.81144,"high":21.81681,"low":21.81095,"close":21.81216,"volume":87.55999755859375},{"timestamp":1742399100000,"open":21.81168,"high":21.81882,"low":21.80808,"close":21.81822,"volume":198.9600067138672},{"timestamp":1742399160000,"open":21.81862,"high":21.81923,"low":21.81423,"close":21.81622,"volume":210.39999389648438},{"timestamp":1742399220000,"open":21.81622,"high":21.82179,"low":21.81562,"close":21.8214,"volume":199.89999389648438},{"timestamp":1742399280000,"open":21.8214,"high":21.82367,"low":21.81859,"close":21.82278,"volume":284.5199890136719},{"timestamp":1742399340000,"open":21.82484,"high":21.83146,"low":21.82392,"close":21.82848,"volume":241},{"timestamp":1742399400000,"open":21.82844,"high":21.82848,"low":21.82257,"close":21.82693,"volume":174.50999450683594},{"timestamp":1742399460000,"open":21.82713,"high":21.8287,"low":21.82573,"close":21.826,"volume":110.19000244140625},{"timestamp":1742399520000,"open":21.826,"high":21.83462,"low":21.82562,"close":21.8331,"volume":185.47999572753906},{"timestamp":1742399580000,"open":21.83313,"high":21.83394,"low":21.81714,"close":21.81826,"volume":202.89999389648438},{"timestamp":1742399640000,"open":21.81825,"high":21.82199,"low":21.81675,"close":21.82019,"volume":152.35000610351562},{"timestamp":1742399700000,"open":21.82019,"high":21.82106,"low":21.81757,"close":21.81757,"volume":134.86000061035156},{"timestamp":1742399760000,"open":21.8176,"high":21.81776,"low":21.81317,"close":21.81346,"volume":200.57000732421875},{"timestamp":1742399820000,"open":21.814,"high":21.8157,"low":21.81049,"close":21.81361,"volume":151.94000244140625},{"timestamp":1742399880000,"open":21.8136,"high":21.82236,"low":21.8132,"close":21.81942,"volume":212.3800048828125},{"timestamp":1742399940000,"open":21.81953,"high":21.82201,"low":21.8187,"close":21.82033,"volume":248.60000610351562},{"timestamp":1742400000000,"open":21.82212,"high":21.82506,"low":21.81953,"close":21.8208,"volume":186.8699951171875},{"timestamp":1742400060000,"open":21.821,"high":21.82276,"low":21.81848,"close":21.81967,"volume":184.52999877929688},{"timestamp":1742400120000,"open":21.81986,"high":21.82618,"low":21.81866,"close":21.82604,"volume":175.4600067138672},{"timestamp":1742400180000,"open":21.82603,"high":21.8298,"low":21.82501,"close":21.82833,"volume":147.16000366210938},{"timestamp":1742400240000,"open":21.82839,"high":21.83163,"low":21.8253,"close":21.82787,"volume":177.22000122070312},{"timestamp":1742400300000,"open":21.82788,"high":21.82974,"low":21.82577,"close":21.82659,"volume":191.25},{"timestamp":1742400360000,"open":21.8266,"high":21.8304,"low":21.82556,"close":21.82898,"volume":216.0500030517578},{"timestamp":1742400420000,"open":21.82897,"high":21.83204,"low":21.82582,"close":21.83121,"volume":201.8800048828125},{"timestamp":1742400480000,"open":21.83121,"high":21.83371,"low":21.82954,"close":21.83298,"volume":143.83999633789062},{"timestamp":1742400540000,"open":21.83318,"high":21.83552,"low":21.83115,"close":21.83205,"volume":150.8000030517578},{"timestamp":1742400600000,"open":21.83265,"high":21.84992,"low":21.83205,"close":21.84922,"volume":244.5800018310547},{"timestamp":1742400660000,"open":21.84903,"high":21.8502,"low":21.84279,"close":21.84422,"volume":228.83999633789062},{"timestamp":1742400720000,"open":21.84422,"high":21.84431,"low":21.83896,"close":21.84329,"volume":233.97000122070312},{"timestamp":1742400780000,"open":21.84269,"high":21.84486,"low":21.84249,"close":21.84363,"volume":190.27999877929688},{"timestamp":1742400840000,"open":21.84326,"high":21.85023,"low":21.8405,"close":21.85009,"volume":227.3800048828125},{"timestamp":1742400900000,"open":21.84949,"high":21.86059,"low":21.84872,"close":21.86057,"volume":226.92999267578125},{"timestamp":1742400960000,"open":21.86059,"high":21.86188,"low":21.8529,"close":21.85665,"volume":272.3699951171875},{"timestamp":1742401020000,"open":21.85667,"high":21.85893,"low":21.85448,"close":21.85487,"volume":223.27999877929688},{"timestamp":1742401080000,"open":21.85467,"high":21.85468,"low":21.84937,"close":21.84937,"volume":110.70999908447266},{"timestamp":1742401140000,"open":21.84916,"high":21.8518,"low":21.84909,"close":21.85136,"volume":167.4600067138672},{"timestamp":1742401200000,"open":21.85156,"high":21.85296,"low":21.85077,"close":21.85077,"volume":169.86000061035156},{"timestamp":1742401260000,"open":21.85078,"high":21.85187,"low":21.85003,"close":21.85043,"volume":107.27999877929688},{"timestamp":1742401320000,"open":21.85003,"high":21.85057,"low":21.84403,"close":21.84404,"volume":95.0999984741211},{"timestamp":1742401380000,"open":21.84403,"high":21.84642,"low":21.84215,"close":21.8433,"volume":116.23999786376953},{"timestamp":1742401440000,"open":21.84328,"high":21.8443,"low":21.83137,"close":21.83137,"volume":250.22000122070312},{"timestamp":1742401500000,"open":21.83137,"high":21.83207,"low":21.82598,"close":21.82648,"volume":250.47000122070312},{"timestamp":1742401560000,"open":21.82687,"high":21.8279,"low":21.82284,"close":21.8241,"volume":216.07000732421875},{"timestamp":1742401620000,"open":21.8241,"high":21.82702,"low":21.82363,"close":21.82612,"volume":232.0800018310547},{"timestamp":1742401680000,"open":21.82567,"high":21.82918,"low":21.82493,"close":21.82742,"volume":243.10000610351562},{"timestamp":1742401740000,"open":21.82742,"high":21.82852,"low":21.8227,"close":21.8235,"volume":162.3800048828125},{"timestamp":1742401800000,"open":21.8233,"high":21.82533,"low":21.81808,"close":21.81902,"volume":183.89999389648438},{"timestamp":1742401860000,"open":21.81912,"high":21.82181,"low":21.81579,"close":21.81579,"volume":254.9499969482422},{"timestamp":1742401920000,"open":21.81518,"high":21.81942,"low":21.80861,"close":21.81125,"volume":248.7100067138672},{"timestamp":1742401980000,"open":21.81127,"high":21.8229,"low":21.81126,"close":21.81361,"volume":214.39999389648438},{"timestamp":1742402040000,"open":21.81208,"high":21.81242,"low":21.80565,"close":21.80846,"volume":233.77000427246094},{"timestamp":1742402100000,"open":21.80847,"high":21.81715,"low":21.80847,"close":21.81547,"volume":263.1400146484375},{"timestamp":1742402160000,"open":21.81546,"high":21.82012,"low":21.81507,"close":21.81892,"volume":145.63999938964844},{"timestamp":1742402220000,"open":21.81844,"high":21.82092,"low":21.81673,"close":21.82091,"volume":179.08999633789062},{"timestamp":1742402280000,"open":21.82063,"high":21.82502,"low":21.82063,"close":21.82502,"volume":43.65999984741211},{"timestamp":1742402340000,"open":21.82462,"high":21.82621,"low":21.82229,"close":21.82449,"volume":180.77999877929688},{"timestamp":1742402400000,"open":21.8245,"high":21.82511,"low":21.81865,"close":21.8191,"volume":177.1999969482422},{"timestamp":1742402460000,"open":21.81852,"high":21.819,"low":21.8145,"close":21.81635,"volume":182.99000549316406},{"timestamp":1742402520000,"open":21.81678,"high":21.81784,"low":21.81236,"close":21.81236,"volume":156.91000366210938},{"timestamp":1742402580000,"open":21.81234,"high":21.81395,"low":21.81181,"close":21.81371,"volume":90.44000244140625},{"timestamp":1742402640000,"open":21.81402,"high":21.81881,"low":21.81092,"close":21.81751,"volume":149.57000732421875},{"timestamp":1742402700000,"open":21.81768,"high":21.82261,"low":21.81733,"close":21.81916,"volume":186.1199951171875},{"timestamp":1742402760000,"open":21.81914,"high":21.82186,"low":21.81776,"close":21.81885,"volume":108.88999938964844},{"timestamp":1742402820000,"open":21.81911,"high":21.81911,"low":21.81587,"close":21.8174,"volume":227.50999450683594},{"timestamp":1742402880000,"open":21.81735,"high":21.81852,"low":21.81486,"close":21.81686,"volume":190.80999755859375},{"timestamp":1742402940000,"open":21.8169,"high":21.8192,"low":21.81578,"close":21.81881,"volume":180.39999389648438},{"timestamp":1742403000000,"open":21.8188,"high":21.8261,"low":21.81852,"close":21.82104,"volume":240.75},{"timestamp":1742403060000,"open":21.82054,"high":21.82054,"low":21.81313,"close":21.81313,"volume":171.74000549316406},{"timestamp":1742403120000,"open":21.81402,"high":21.81507,"low":21.81105,"close":21.81281,"volume":205.8800048828125},{"timestamp":1742403180000,"open":21.81278,"high":21.81681,"low":21.81278,"close":21.81605,"volume":182.6300048828125},{"timestamp":1742403240000,"open":21.81604,"high":21.81768,"low":21.81472,"close":21.81521,"volume":148.5},{"timestamp":1742403300000,"open":21.81599,"high":21.81677,"low":21.81197,"close":21.81222,"volume":172.1300048828125},{"timestamp":1742403360000,"open":21.81219,"high":21.81232,"low":21.80768,"close":21.80972,"volume":186.1999969482422},{"timestamp":1742403420000,"open":21.81032,"high":21.81495,"low":21.80694,"close":21.81266,"volume":229.9499969482422},{"timestamp":1742403480000,"open":21.81265,"high":21.81597,"low":21.81259,"close":21.81563,"volume":200.57000732421875},{"timestamp":1742403540000,"open":21.81565,"high":21.81858,"low":21.81283,"close":21.81772,"volume":235.82000732421875},{"timestamp":1742403600000,"open":21.81775,"high":21.81775,"low":21.81304,"close":21.81373,"volume":187.08999633789062},{"timestamp":1742403660000,"open":21.81436,"high":21.81924,"low":21.81381,"close":21.81616,"volume":225.3699951171875},{"timestamp":1742403720000,"open":21.81635,"high":21.81746,"low":21.8153,"close":21.81732,"volume":188.19000244140625},{"timestamp":1742403780000,"open":21.81733,"high":21.81754,"low":21.81213,"close":21.81407,"volume":82.83999633789062},{"timestamp":1742403840000,"open":21.81447,"high":21.81565,"low":21.80542,"close":21.80604,"volume":104.31999969482422},{"timestamp":1742403900000,"open":21.80637,"high":21.80729,"low":21.8049,"close":21.80594,"volume":132.1999969482422},{"timestamp":1742403960000,"open":21.80595,"high":21.81051,"low":21.80595,"close":21.80971,"volume":160.4499969482422},{"timestamp":1742404020000,"open":21.80969,"high":21.81293,"low":21.80892,"close":21.80971,"volume":196.58999633789062},{"timestamp":1742404080000,"open":21.80976,"high":21.81654,"low":21.80976,"close":21.81467,"volume":188.85000610351562},{"timestamp":1742404140000,"open":21.81447,"high":21.82128,"low":21.81447,"close":21.81607,"volume":162.74000549316406},{"timestamp":1742404200000,"open":21.81604,"high":21.81609,"low":21.81168,"close":21.81188,"volume":192.97999572753906},{"timestamp":1742404260000,"open":21.81126,"high":21.81507,"low":21.81112,"close":21.81464,"volume":219.8800048828125},{"timestamp":1742404320000,"open":21.81471,"high":21.81539,"low":21.81368,"close":21.81473,"volume":185.1300048828125},{"timestamp":1742404380000,"open":21.81454,"high":21.81594,"low":21.81241,"close":21.81545,"volume":170.89999389648438},{"timestamp":1742404440000,"open":21.81642,"high":21.81642,"low":21.8093,"close":21.80946,"volume":186.6199951171875},{"timestamp":1742404500000,"open":21.80945,"high":21.8096,"low":21.80559,"close":21.80625,"volume":212.02999877929688},{"timestamp":1742404560000,"open":21.80627,"high":21.80653,"low":21.80102,"close":21.80133,"volume":274.45001220703125},{"timestamp":1742404620000,"open":21.8013,"high":21.8066,"low":21.79899,"close":21.79944,"volume":221.66000366210938},{"timestamp":1742404680000,"open":21.79944,"high":21.80416,"low":21.79712,"close":21.80383,"volume":207.3300018310547},{"timestamp":1742404740000,"open":21.80362,"high":21.80671,"low":21.80362,"close":21.80435,"volume":174.2899932861328},{"timestamp":1742404800000,"open":21.80415,"high":21.80716,"low":21.80415,"close":21.80622,"volume":172.10000610351562},{"timestamp":1742404860000,"open":21.80621,"high":21.80993,"low":21.80621,"close":21.80788,"volume":165.33999633789062},{"timestamp":1742404920000,"open":21.80807,"high":21.80844,"low":21.80543,"close":21.80574,"volume":174.3300018310547},{"timestamp":1742404980000,"open":21.80577,"high":21.81401,"low":21.80521,"close":21.81401,"volume":228.75},{"timestamp":1742405040000,"open":21.81377,"high":21.8153,"low":21.80702,"close":21.80716,"volume":107.83999633789062},{"timestamp":1742405100000,"open":21.80714,"high":21.80714,"low":21.80364,"close":21.80474,"volume":195.25},{"timestamp":1742405160000,"open":21.80471,"high":21.80948,"low":21.80434,"close":21.80514,"volume":207.91000366210938},{"timestamp":1742405220000,"open":21.80494,"high":21.80635,"low":21.80398,"close":21.80494,"volume":146.25},{"timestamp":1742405280000,"open":21.80433,"high":21.80602,"low":21.80362,"close":21.80443,"volume":124.87000274658203},{"timestamp":1742405340000,"open":21.80442,"high":21.81062,"low":21.80252,"close":21.80714,"volume":183.32000732421875},{"timestamp":1742405400000,"open":21.80713,"high":21.80713,"low":21.80186,"close":21.80217,"volume":162.47000122070312},{"timestamp":1742405460000,"open":21.80204,"high":21.80558,"low":21.80172,"close":21.8022,"volume":129.7100067138672},{"timestamp":1742405520000,"open":21.8022,"high":21.80397,"low":21.79871,"close":21.79953,"volume":217.3800048828125},{"timestamp":1742405580000,"open":21.79949,"high":21.80217,"low":21.7953,"close":21.80098,"volume":196.74000549316406},{"timestamp":1742405640000,"open":21.80106,"high":21.80119,"low":21.79494,"close":21.79671,"volume":223.1199951171875},{"timestamp":1742405700000,"open":21.79728,"high":21.79728,"low":21.79285,"close":21.79291,"volume":145.3800048828125},{"timestamp":1742405760000,"open":21.79287,"high":21.79334,"low":21.78699,"close":21.78751,"volume":136.49000549316406},{"timestamp":1742405820000,"open":21.78771,"high":21.79299,"low":21.78711,"close":21.79216,"volume":147.3699951171875},{"timestamp":1742405880000,"open":21.79177,"high":21.79516,"low":21.79042,"close":21.79048,"volume":158.16000366210938},{"timestamp":1742405940000,"open":21.79048,"high":21.80431,"low":21.79048,"close":21.80233,"volume":100.04000091552734},{"timestamp":1742406000000,"open":21.80202,"high":21.80233,"low":21.79623,"close":21.79643,"volume":144.66000366210938},{"timestamp":1742406060000,"open":21.79623,"high":21.80023,"low":21.79569,"close":21.79611,"volume":156.25},{"timestamp":1742406120000,"open":21.79563,"high":21.80167,"low":21.79485,"close":21.80131,"volume":211.1199951171875},{"timestamp":1742406180000,"open":21.80132,"high":21.80298,"low":21.80053,"close":21.80078,"volume":158.39999389648438},{"timestamp":1742406240000,"open":21.80114,"high":21.80153,"low":21.79841,"close":21.80126,"volume":171.27000427246094},{"timestamp":1742406300000,"open":21.80125,"high":21.80177,"low":21.79563,"close":21.80053,"volume":199.64999389648438},{"timestamp":1742406360000,"open":21.80052,"high":21.80867,"low":21.80021,"close":21.80804,"volume":245.32000732421875},{"timestamp":1742406420000,"open":21.80804,"high":21.80891,"low":21.80418,"close":21.80462,"volume":199.38999938964844},{"timestamp":1742406480000,"open":21.80463,"high":21.80488,"low":21.79993,"close":21.80029,"volume":165.77000427246094},{"timestamp":1742406540000,"open":21.8003,"high":21.80033,"low":21.79535,"close":21.79638,"volume":160.9199981689453},{"timestamp":1742406600000,"open":21.79658,"high":21.80029,"low":21.79559,"close":21.79613,"volume":208},{"timestamp":1742406660000,"open":21.79593,"high":21.79841,"low":21.79377,"close":21.79437,"volume":223.35000610351562},{"timestamp":1742406720000,"open":21.79421,"high":21.80023,"low":21.79386,"close":21.79648,"volume":184.11000061035156},{"timestamp":1742406780000,"open":21.79647,"high":21.79848,"low":21.79445,"close":21.79528,"volume":172.1199951171875},{"timestamp":1742406840000,"open":21.79543,"high":21.7988,"low":21.79188,"close":21.7988,"volume":309.7799987792969},{"timestamp":1742406900000,"open":21.7982,"high":21.80685,"low":21.79655,"close":21.80685,"volume":228.10000610351562},{"timestamp":1742406960000,"open":21.80664,"high":21.81006,"low":21.80595,"close":21.80895,"volume":138.4600067138672},{"timestamp":1742407020000,"open":21.80875,"high":21.81028,"low":21.80733,"close":21.80885,"volume":173.25},{"timestamp":1742407080000,"open":21.81068,"high":21.81086,"low":21.80617,"close":21.81031,"volume":220.22000122070312},{"timestamp":1742407140000,"open":21.81031,"high":21.81031,"low":21.79471,"close":21.79656,"volume":248.77000427246094},{"timestamp":1742407200000,"open":21.79655,"high":21.81124,"low":21.78442,"close":21.79441,"volume":317.82000732421875},{"timestamp":1742407260000,"open":21.79346,"high":21.80016,"low":21.77384,"close":21.78388,"volume":283.5899963378906},{"timestamp":1742407320000,"open":21.78488,"high":21.80662,"low":21.78203,"close":21.79798,"volume":251.52000427246094},{"timestamp":1742407380000,"open":21.7974,"high":21.80698,"low":21.7974,"close":21.80663,"volume":212.85000610351562},{"timestamp":1742407440000,"open":21.80663,"high":21.81799,"low":21.80659,"close":21.81651,"volume":244.11000061035156},{"timestamp":1742407500000,"open":21.81665,"high":21.82103,"low":21.80938,"close":21.81259,"volume":288.8800048828125},{"timestamp":1742407560000,"open":21.81326,"high":21.81671,"low":21.80816,"close":21.81212,"volume":256.8900146484375},{"timestamp":1742407620000,"open":21.81254,"high":21.81623,"low":21.8074,"close":21.81356,"volume":253.24000549316406},{"timestamp":1742407680000,"open":21.81315,"high":21.82342,"low":21.80603,"close":21.82224,"volume":261.6700134277344},{"timestamp":1742407740000,"open":21.82183,"high":21.82936,"low":21.81683,"close":21.81808,"volume":277.25},{"timestamp":1742407800000,"open":21.81808,"high":21.82229,"low":21.81478,"close":21.81757,"volume":272.3800048828125},{"timestamp":1742407860000,"open":21.81759,"high":21.8264,"low":21.81733,"close":21.82282,"volume":285.7799987792969},{"timestamp":1742407920000,"open":21.82302,"high":21.82582,"low":21.82033,"close":21.82238,"volume":269.0899963378906},{"timestamp":1742407980000,"open":21.82222,"high":21.82875,"low":21.82122,"close":21.82423,"volume":273.3299865722656},{"timestamp":1742408040000,"open":21.82431,"high":21.82687,"low":21.81745,"close":21.81825,"volume":252.42999267578125},{"timestamp":1742408100000,"open":21.81836,"high":21.81836,"low":21.81382,"close":21.81613,"volume":282.8800048828125},{"timestamp":1742408160000,"open":21.81609,"high":21.82004,"low":21.8157,"close":21.81867,"volume":269.6199951171875},{"timestamp":1742408220000,"open":21.81842,"high":21.82159,"low":21.81629,"close":21.82159,"volume":272.2900085449219},{"timestamp":1742408280000,"open":21.82134,"high":21.82364,"low":21.81968,"close":21.82281,"volume":248.80999755859375},{"timestamp":1742408340000,"open":21.82281,"high":21.82751,"low":21.81832,"close":21.8211,"volume":268.3599853515625},{"timestamp":1742408400000,"open":21.82033,"high":21.8221,"low":21.8132,"close":21.81513,"volume":234.66000366210938},{"timestamp":1742408460000,"open":21.81509,"high":21.8221,"low":21.81436,"close":21.81439,"volume":222.5},{"timestamp":1742408520000,"open":21.81454,"high":21.8221,"low":21.81282,"close":21.82192,"volume":217.4199981689453},{"timestamp":1742408580000,"open":21.82192,"high":21.83226,"low":21.82192,"close":21.83226,"volume":248.7100067138672},{"timestamp":1742408640000,"open":21.8323,"high":21.83906,"low":21.83169,"close":21.83572,"volume":241.5399932861328},{"timestamp":1742408700000,"open":21.83632,"high":21.84272,"low":21.83497,"close":21.83752,"volume":247.25},{"timestamp":1742408760000,"open":21.83732,"high":21.84247,"low":21.83031,"close":21.83191,"volume":261.92999267578125},{"timestamp":1742408820000,"open":21.83178,"high":21.83834,"low":21.82226,"close":21.82395,"volume":291.05999755859375},{"timestamp":1742408880000,"open":21.82409,"high":21.82578,"low":21.81838,"close":21.81877,"volume":264.3800048828125},{"timestamp":1742408940000,"open":21.81896,"high":21.82193,"low":21.8168,"close":21.8168,"volume":241.0500030517578},{"timestamp":1742409000000,"open":21.81537,"high":21.82053,"low":21.81332,"close":21.81738,"volume":267.4200134277344},{"timestamp":1742409060000,"open":21.81737,"high":21.82407,"low":21.81482,"close":21.82048,"volume":274.1600036621094},{"timestamp":1742409120000,"open":21.82075,"high":21.82546,"low":21.81936,"close":21.82546,"volume":278.1199951171875},{"timestamp":1742409180000,"open":21.82526,"high":21.83246,"low":21.82356,"close":21.83219,"volume":277.8399963378906},{"timestamp":1742409240000,"open":21.83184,"high":21.84053,"low":21.83068,"close":21.83987,"volume":280.6400146484375},{"timestamp":1742409300000,"open":21.83974,"high":21.8451,"low":21.83974,"close":21.8451,"volume":236.0399932861328},{"timestamp":1742409360000,"open":21.8455,"high":21.85191,"low":21.84377,"close":21.84695,"volume":254.66000366210938},{"timestamp":1742409420000,"open":21.84695,"high":21.85155,"low":21.8423,"close":21.84301,"volume":264.489990234375},{"timestamp":1742409480000,"open":21.84233,"high":21.84551,"low":21.83686,"close":21.83812,"volume":276.17999267578125},{"timestamp":1742409540000,"open":21.8381,"high":21.84398,"low":21.83368,"close":21.843,"volume":250.8300018310547},{"timestamp":1742409600000,"open":21.84255,"high":21.8523,"low":21.84255,"close":21.84833,"volume":270.739990234375},{"timestamp":1742409660000,"open":21.84813,"high":21.85376,"low":21.84357,"close":21.85376,"volume":299.6199951171875},{"timestamp":1742409720000,"open":21.85356,"high":21.85998,"low":21.82869,"close":21.83183,"volume":271.69000244140625},{"timestamp":1742409780000,"open":21.83162,"high":21.83511,"low":21.82374,"close":21.82935,"volume":275.4100036621094},{"timestamp":1742409840000,"open":21.82934,"high":21.83581,"low":21.82543,"close":21.83531,"volume":275.54998779296875},{"timestamp":1742409900000,"open":21.83529,"high":21.84376,"low":21.83268,"close":21.83321,"volume":289.44000244140625},{"timestamp":1742409960000,"open":21.83274,"high":21.83563,"low":21.82245,"close":21.82474,"volume":286.55999755859375},{"timestamp":1742410020000,"open":21.82494,"high":21.83323,"low":21.82384,"close":21.83226,"volume":259.9700012207031},{"timestamp":1742410080000,"open":21.83226,"high":21.83365,"low":21.82143,"close":21.82336,"volume":258.8500061035156},{"timestamp":1742410140000,"open":21.82335,"high":21.83499,"low":21.82335,"close":21.83025,"volume":241.74000549316406},{"timestamp":1742410200000,"open":21.83005,"high":21.83439,"low":21.81971,"close":21.82124,"volume":253.0399932861328},{"timestamp":1742410260000,"open":21.82122,"high":21.82631,"low":21.82039,"close":21.82192,"volume":236.52999877929688},{"timestamp":1742410320000,"open":21.82192,"high":21.82775,"low":21.81994,"close":21.82122,"volume":234.41000366210938},{"timestamp":1742410380000,"open":21.82087,"high":21.82438,"low":21.81728,"close":21.82295,"volume":239.57000732421875},{"timestamp":1742410440000,"open":21.82336,"high":21.82394,"low":21.81385,"close":21.81651,"volume":244.77999877929688},{"timestamp":1742410500000,"open":21.81691,"high":21.82006,"low":21.80959,"close":21.81838,"volume":218.88999938964844},{"timestamp":1742410560000,"open":21.81822,"high":21.82749,"low":21.81806,"close":21.82749,"volume":247.16000366210938},{"timestamp":1742410620000,"open":21.8275,"high":21.83153,"low":21.82443,"close":21.83089,"volume":249.02999877929688},{"timestamp":1742410680000,"open":21.83051,"high":21.83284,"low":21.82589,"close":21.82946,"volume":233.91000366210938},{"timestamp":1742410740000,"open":21.82986,"high":21.83352,"low":21.82242,"close":21.82591,"volume":263.70001220703125},{"timestamp":1742410800000,"open":21.82839,"high":21.82839,"low":21.81526,"close":21.81527,"volume":270.4800109863281},{"timestamp":1742410860000,"open":21.81507,"high":21.81507,"low":21.8054,"close":21.8056,"volume":240.2100067138672},{"timestamp":1742410920000,"open":21.80561,"high":21.81846,"low":21.80561,"close":21.81677,"volume":220.50999450683594},{"timestamp":1742410980000,"open":21.81657,"high":21.82108,"low":21.81333,"close":21.818,"volume":193.61000061035156},{"timestamp":1742411040000,"open":21.818,"high":21.82299,"low":21.81633,"close":21.81887,"volume":189.67999267578125},{"timestamp":1742411100000,"open":21.81884,"high":21.82099,"low":21.81263,"close":21.81283,"volume":230.8800048828125},{"timestamp":1742411160000,"open":21.81284,"high":21.82037,"low":21.81284,"close":21.81968,"volume":246.5},{"timestamp":1742411220000,"open":21.81963,"high":21.83034,"low":21.81955,"close":21.83032,"volume":217.39999389648438},{"timestamp":1742411280000,"open":21.83035,"high":21.83324,"low":21.8239,"close":21.82764,"volume":275.94000244140625},{"timestamp":1742411340000,"open":21.82767,"high":21.83321,"low":21.82649,"close":21.82986,"volume":228.55999755859375},{"timestamp":1742411400000,"open":21.82986,"high":21.83196,"low":21.82482,"close":21.82706,"volume":241.69000244140625},{"timestamp":1742411460000,"open":21.82705,"high":21.82717,"low":21.81319,"close":21.82134,"volume":267.04998779296875},{"timestamp":1742411520000,"open":21.82133,"high":21.82947,"low":21.82093,"close":21.82836,"volume":224.77999877929688},{"timestamp":1742411580000,"open":21.82835,"high":21.83201,"low":21.82394,"close":21.8282,"volume":226.6999969482422},{"timestamp":1742411640000,"open":21.82825,"high":21.82825,"low":21.81876,"close":21.81966,"volume":245},{"timestamp":1742411700000,"open":21.81965,"high":21.82737,"low":21.81948,"close":21.82594,"volume":220.80999755859375},{"timestamp":1742411760000,"open":21.82582,"high":21.82608,"low":21.81955,"close":21.81975,"volume":223.0500030517578},{"timestamp":1742411820000,"open":21.81909,"high":21.82037,"low":21.81532,"close":21.81757,"volume":268.489990234375},{"timestamp":1742411880000,"open":21.81777,"high":21.82257,"low":21.81565,"close":21.82126,"volume":253.9600067138672},{"timestamp":1742411940000,"open":21.82118,"high":21.82118,"low":21.81308,"close":21.81648,"volume":202.6999969482422},{"timestamp":1742412000000,"open":21.81691,"high":21.82268,"low":21.81679,"close":21.82117,"volume":235.6199951171875},{"timestamp":1742412060000,"open":21.82116,"high":21.82316,"low":21.81848,"close":21.82141,"volume":233.74000549316406},{"timestamp":1742412120000,"open":21.82138,"high":21.82371,"low":21.81906,"close":21.82079,"volume":225.82000732421875},{"timestamp":1742412180000,"open":21.82082,"high":21.82084,"low":21.8075,"close":21.80754,"volume":240.80999755859375},{"timestamp":1742412240000,"open":21.80754,"high":21.81277,"low":21.80753,"close":21.80997,"volume":251.32000732421875},{"timestamp":1742412300000,"open":21.80998,"high":21.8141,"low":21.80683,"close":21.81388,"volume":220.75999450683594},{"timestamp":1742412360000,"open":21.81411,"high":21.81679,"low":21.81109,"close":21.81538,"volume":231.16000366210938},{"timestamp":1742412420000,"open":21.81554,"high":21.8219,"low":21.81544,"close":21.81903,"volume":241.67999267578125},{"timestamp":1742412480000,"open":21.81938,"high":21.82321,"low":21.81811,"close":21.8224,"volume":260.3699951171875},{"timestamp":1742412540000,"open":21.82227,"high":21.8259,"low":21.82086,"close":21.8256,"volume":243.94000244140625},{"timestamp":1742412600000,"open":21.8258,"high":21.82685,"low":21.82186,"close":21.82541,"volume":221.72000122070312},{"timestamp":1742412660000,"open":21.82534,"high":21.82645,"low":21.82187,"close":21.82287,"volume":181.64999389648438},{"timestamp":1742412720000,"open":21.82307,"high":21.82756,"low":21.82187,"close":21.82696,"volume":141.9499969482422},{"timestamp":1742412780000,"open":21.8277,"high":21.8372,"low":21.82639,"close":21.83568,"volume":233.9499969482422},{"timestamp":1742412840000,"open":21.83599,"high":21.83911,"low":21.83368,"close":21.83464,"volume":254.7100067138672},{"timestamp":1742412900000,"open":21.83483,"high":21.83768,"low":21.83342,"close":21.83701,"volume":244.91000366210938},{"timestamp":1742412960000,"open":21.83724,"high":21.83858,"low":21.83427,"close":21.83778,"volume":250.25},{"timestamp":1742413020000,"open":21.83773,"high":21.83984,"low":21.82874,"close":21.83412,"volume":429.6000061035156},{"timestamp":1742413080000,"open":21.83431,"high":21.83515,"low":21.83073,"close":21.83081,"volume":312.4100036621094},{"timestamp":1742413140000,"open":21.83085,"high":21.84217,"low":21.82955,"close":21.83763,"volume":467.3299865722656},{"timestamp":1742413200000,"open":21.83762,"high":21.83973,"low":21.83434,"close":21.83459,"volume":412.57000732421875},{"timestamp":1742413260000,"open":21.8344,"high":21.83705,"low":21.83197,"close":21.83648,"volume":341.3999938964844},{"timestamp":1742413320000,"open":21.83648,"high":21.84014,"low":21.83338,"close":21.83735,"volume":315.20001220703125},{"timestamp":1742413380000,"open":21.83733,"high":21.83888,"low":21.83584,"close":21.8381,"volume":275.7799987792969},{"timestamp":1742413440000,"open":21.83831,"high":21.83836,"low":21.83317,"close":21.83816,"volume":357.7799987792969},{"timestamp":1742413500000,"open":21.83778,"high":21.84551,"low":21.8376,"close":21.84376,"volume":241.36000061035156},{"timestamp":1742413560000,"open":21.84315,"high":21.85651,"low":21.84171,"close":21.85651,"volume":224.1300048828125},{"timestamp":1742413620000,"open":21.85535,"high":21.85535,"low":21.85119,"close":21.85318,"volume":237.14999389648438},{"timestamp":1742413680000,"open":21.85318,"high":21.85508,"low":21.85177,"close":21.85276,"volume":207.27000427246094},{"timestamp":1742413740000,"open":21.85269,"high":21.85834,"low":21.85269,"close":21.85821,"volume":236.66000366210938},{"timestamp":1742413800000,"open":21.85838,"high":21.86215,"low":21.85596,"close":21.85657,"volume":227.02999877929688},{"timestamp":1742413860000,"open":21.85655,"high":21.85656,"low":21.85265,"close":21.85428,"volume":239.3000030517578},{"timestamp":1742413920000,"open":21.85429,"high":21.85519,"low":21.84948,"close":21.85031,"volume":238.38999938964844},{"timestamp":1742413980000,"open":21.85033,"high":21.85077,"low":21.84821,"close":21.84825,"volume":213.02999877929688},{"timestamp":1742414040000,"open":21.84745,"high":21.84858,"low":21.84549,"close":21.84799,"volume":156.52000427246094},{"timestamp":1742414100000,"open":21.84797,"high":21.8492,"low":21.84401,"close":21.84586,"volume":256.0199890136719},{"timestamp":1742414160000,"open":21.84563,"high":21.84846,"low":21.8444,"close":21.84682,"volume":146.27999877929688},{"timestamp":1742414220000,"open":21.84689,"high":21.84978,"low":21.84675,"close":21.84978,"volume":248.02999877929688},{"timestamp":1742414280000,"open":21.85018,"high":21.85246,"low":21.8487,"close":21.851,"volume":212.17999267578125},{"timestamp":1742414340000,"open":21.85099,"high":21.85436,"low":21.85099,"close":21.85244,"volume":236.22999572753906},{"timestamp":1742414400000,"open":21.85248,"high":21.85625,"low":21.85081,"close":21.85609,"volume":138.22000122070312},{"timestamp":1742414460000,"open":21.85627,"high":21.86008,"low":21.85592,"close":21.85873,"volume":191.63999938964844},{"timestamp":1742414520000,"open":21.85873,"high":21.86146,"low":21.8563,"close":21.86081,"volume":176.6699981689453},{"timestamp":1742414580000,"open":21.85892,"high":21.86309,"low":21.85844,"close":21.86298,"volume":163.52000427246094},{"timestamp":1742414640000,"open":21.86318,"high":21.86512,"low":21.86163,"close":21.86489,"volume":89.9000015258789},{"timestamp":1742414700000,"open":21.86449,"high":21.87726,"low":21.86449,"close":21.87633,"volume":93.16000366210938},{"timestamp":1742414760000,"open":21.87709,"high":21.87785,"low":21.87433,"close":21.8749,"volume":155.07000732421875},{"timestamp":1742414820000,"open":21.87489,"high":21.8784,"low":21.87433,"close":21.87743,"volume":163.3300018310547},{"timestamp":1742414880000,"open":21.87743,"high":21.87829,"low":21.86948,"close":21.87228,"volume":160.4499969482422},{"timestamp":1742414940000,"open":21.87227,"high":21.87455,"low":21.87206,"close":21.87427,"volume":249.22000122070312},{"timestamp":1742415000000,"open":21.87407,"high":21.87679,"low":21.87407,"close":21.8762,"volume":303.5299987792969},{"timestamp":1742415060000,"open":21.87679,"high":21.88009,"low":21.8762,"close":21.88009,"volume":368.5400085449219},{"timestamp":1742415120000,"open":21.88009,"high":21.88268,"low":21.8758,"close":21.88151,"volume":382.94000244140625},{"timestamp":1742415180000,"open":21.88151,"high":21.88363,"low":21.88151,"close":21.8827,"volume":271.7799987792969},{"timestamp":1742415240000,"open":21.88264,"high":21.88529,"low":21.88097,"close":21.88525,"volume":136.02999877929688},{"timestamp":1742415300000,"open":21.88532,"high":21.88577,"low":21.88318,"close":21.88349,"volume":70.29000091552734},{"timestamp":1742415360000,"open":21.8833,"high":21.88686,"low":21.88311,"close":21.88614,"volume":59.400001525878906},{"timestamp":1742415420000,"open":21.88634,"high":21.88878,"low":21.88535,"close":21.88744,"volume":118.80000305175781},{"timestamp":1742415480000,"open":21.88747,"high":21.88832,"low":21.88701,"close":21.888,"volume":88.20999908447266},{"timestamp":1742415540000,"open":21.88798,"high":21.88805,"low":21.88516,"close":21.88745,"volume":73.75},{"timestamp":1742415600000,"open":21.88744,"high":21.88765,"low":21.88436,"close":21.885,"volume":111.37000274658203},{"timestamp":1742415660000,"open":21.88502,"high":21.88554,"low":21.88472,"close":21.88501,"volume":130.67999267578125},{"timestamp":1742415720000,"open":21.88504,"high":21.89244,"low":21.88485,"close":21.89023,"volume":112.63999938964844},{"timestamp":1742415780000,"open":21.89008,"high":21.89008,"low":21.88648,"close":21.88696,"volume":108.66999816894531},{"timestamp":1742415840000,"open":21.88698,"high":21.88815,"low":21.88687,"close":21.88796,"volume":162.35000610351562},{"timestamp":1742415900000,"open":21.88848,"high":21.88889,"low":21.88452,"close":21.88504,"volume":128.64999389648438},{"timestamp":1742415960000,"open":21.88507,"high":21.88954,"low":21.885,"close":21.88903,"volume":116.19999694824219},{"timestamp":1742416020000,"open":21.88913,"high":21.88913,"low":21.88417,"close":21.88488,"volume":89.52999877929688},{"timestamp":1742416080000,"open":21.88485,"high":21.88504,"low":21.88353,"close":21.88389,"volume":91.08000183105469},{"timestamp":1742416140000,"open":21.88392,"high":21.88499,"low":21.88121,"close":21.8814,"volume":90.08999633789062},{"timestamp":1742416200000,"open":21.8815,"high":21.88244,"low":21.88119,"close":21.88237,"volume":58.40999984741211},{"timestamp":1742416260000,"open":21.88238,"high":21.88243,"low":21.88117,"close":21.88117,"volume":49.5},{"timestamp":1742416320000,"open":21.88115,"high":21.8818,"low":21.88035,"close":21.88066,"volume":46.77000045776367},{"timestamp":1742416380000,"open":21.88066,"high":21.88587,"low":21.88036,"close":21.88587,"volume":41.810001373291016},{"timestamp":1742416440000,"open":21.88659,"high":21.88659,"low":21.88335,"close":21.88335,"volume":12.600000381469727},{"timestamp":1742416500000,"open":21.88355,"high":21.88682,"low":21.88093,"close":21.88653,"volume":116.66999816894531},{"timestamp":1742416560000,"open":21.88598,"high":21.88653,"low":21.88565,"close":21.88591,"volume":52.59000015258789},{"timestamp":1742416620000,"open":21.88588,"high":21.88609,"low":21.88322,"close":21.88497,"volume":70.29000091552734},{"timestamp":1742416680000,"open":21.88502,"high":21.88638,"low":21.88434,"close":21.88597,"volume":43.560001373291016},{"timestamp":1742416740000,"open":21.88598,"high":21.88632,"low":21.8849,"close":21.88632,"volume":23.260000228881836},{"timestamp":1742416800000,"open":21.88653,"high":21.88861,"low":21.88647,"close":21.88818,"volume":52.470001220703125},{"timestamp":1742416860000,"open":21.88801,"high":21.89067,"low":21.88758,"close":21.88765,"volume":47.02000045776367},{"timestamp":1742416920000,"open":21.88793,"high":21.88793,"low":21.87407,"close":21.87598,"volume":77.70999908447266},{"timestamp":1742416980000,"open":21.87553,"high":21.87836,"low":21.8753,"close":21.87551,"volume":99},{"timestamp":1742417040000,"open":21.87501,"high":21.87728,"low":21.87224,"close":21.87488,"volume":101.18000030517578},{"timestamp":1742417100000,"open":21.87474,"high":21.87783,"low":21.87279,"close":21.87742,"volume":48},{"timestamp":1742417160000,"open":21.87824,"high":21.87869,"low":21.8754,"close":21.87734,"volume":59.369998931884766},{"timestamp":1742417220000,"open":21.87736,"high":21.87883,"low":21.87735,"close":21.87883,"volume":13.350000381469727},{"timestamp":1742417280000,"open":21.87861,"high":21.88008,"low":21.87836,"close":21.87836,"volume":15.84000015258789},{"timestamp":1742417340000,"open":21.87836,"high":21.87943,"low":21.87697,"close":21.87916,"volume":54.43000030517578},{"timestamp":1742417400000,"open":21.87971,"high":21.87991,"low":21.87746,"close":21.87879,"volume":85.13999938964844},{"timestamp":1742417460000,"open":21.8788,"high":21.8801,"low":21.87733,"close":21.87771,"volume":46.529998779296875},{"timestamp":1742417520000,"open":21.87754,"high":21.87766,"low":21.87653,"close":21.87766,"volume":45.540000915527344},{"timestamp":1742417580000,"open":21.87766,"high":21.8792,"low":21.87766,"close":21.87839,"volume":28.209999084472656},{"timestamp":1742417640000,"open":21.87743,"high":21.87743,"low":21.87011,"close":21.8711,"volume":69.2699966430664},{"timestamp":1742417700000,"open":21.87154,"high":21.88267,"low":21.87066,"close":21.88062,"volume":97.37999725341797},{"timestamp":1742417760000,"open":21.88022,"high":21.88187,"low":21.87407,"close":21.87632,"volume":68.73999786376953},{"timestamp":1742417820000,"open":21.87557,"high":21.88491,"low":21.87538,"close":21.87693,"volume":81.16999816894531},{"timestamp":1742417880000,"open":21.87673,"high":21.89212,"low":21.87215,"close":21.87254,"volume":147.25999450683594},{"timestamp":1742417940000,"open":21.87486,"high":21.87486,"low":21.86644,"close":21.86644,"volume":88.08000183105469},{"timestamp":1742418240000,"open":21.85515,"high":21.85677,"low":21.85506,"close":21.85558,"volume":13.289999961853027},{"timestamp":1742418300000,"open":21.85638,"high":21.86414,"low":21.85638,"close":21.86414,"volume":22.770000457763672},{"timestamp":1742418360000,"open":21.86275,"high":21.86293,"low":21.86044,"close":21.86293,"volume":52.470001220703125},{"timestamp":1742418420000,"open":21.86293,"high":21.86482,"low":21.85749,"close":21.86396,"volume":45.540000915527344},{"timestamp":1742418480000,"open":21.86394,"high":21.86537,"low":21.86394,"close":21.86532,"volume":24.75},{"timestamp":1742418540000,"open":21.86538,"high":21.86662,"low":21.86538,"close":21.8666,"volume":38.61000061035156},{"timestamp":1742418600000,"open":21.86687,"high":21.86687,"low":21.8663,"close":21.86685,"volume":8.140000343322754},{"timestamp":1742418660000,"open":21.86743,"high":21.86773,"low":21.8671,"close":21.8675,"volume":24.420000076293945},{"timestamp":1742418720000,"open":21.86535,"high":21.86539,"low":21.86473,"close":21.86474,"volume":17.81999969482422},{"timestamp":1742418780000,"open":21.86578,"high":21.86583,"low":21.86576,"close":21.86583,"volume":3.9600000381469727},{"timestamp":1742418840000,"open":21.86303,"high":21.86379,"low":21.86303,"close":21.86352,"volume":26.969999313354492},{"timestamp":1742418900000,"open":21.86352,"high":21.8665,"low":21.8633,"close":21.86639,"volume":40.029998779296875},{"timestamp":1742418960000,"open":21.8664,"high":21.8664,"low":21.86303,"close":21.86307,"volume":37.02000045776367},{"timestamp":1742419020000,"open":21.86307,"high":21.86607,"low":21.86245,"close":21.86245,"volume":58.650001525878906},{"timestamp":1742419080000,"open":21.86243,"high":21.86522,"low":21.86172,"close":21.86465,"volume":45.70000076293945},{"timestamp":1742419140000,"open":21.86464,"high":21.86464,"low":21.86247,"close":21.8625,"volume":20.790000915527344},{"timestamp":1742419860000,"open":21.84068,"high":21.84068,"low":21.83988,"close":21.83988,"volume":2.9600000381469727},{"timestamp":1742420040000,"open":21.83938,"high":21.83983,"low":21.83938,"close":21.83983,"volume":3.9600000381469727},{"timestamp":1742420100000,"open":21.84248,"high":21.8485,"low":21.84149,"close":21.8477,"volume":21.780000686645508},{"timestamp":1742420160000,"open":21.84791,"high":21.84884,"low":21.84618,"close":21.84883,"volume":25.739999771118164},{"timestamp":1742420220000,"open":21.84863,"high":21.84883,"low":21.84475,"close":21.84476,"volume":12.869999885559082},{"timestamp":1742420400000,"open":21.84824,"high":21.84844,"low":21.84764,"close":21.84784,"volume":32.66999816894531},{"timestamp":1742420460000,"open":21.84331,"high":21.84462,"low":21.84331,"close":21.8446,"volume":13.859999656677246},{"timestamp":1742420520000,"open":21.8444,"high":21.8451,"low":21.8444,"close":21.8451,"volume":8.90999984741211},{"timestamp":1742420700000,"open":21.85364,"high":21.85405,"low":21.85364,"close":21.85364,"volume":23.760000228881836},{"timestamp":1742420760000,"open":21.85365,"high":21.85482,"low":21.85364,"close":21.85462,"volume":42.97999954223633},{"timestamp":1742420820000,"open":21.85463,"high":21.85596,"low":21.85462,"close":21.85596,"volume":87.94000244140625},{"timestamp":1742420880000,"open":21.85326,"high":21.85366,"low":21.85277,"close":21.85277,"volume":62.279998779296875},{"timestamp":1742420940000,"open":21.85236,"high":21.85332,"low":21.85236,"close":21.85312,"volume":31.139999389648438},{"timestamp":1742421600000,"open":21.86792,"high":21.86901,"low":21.86423,"close":21.86503,"volume":24.049999237060547},{"timestamp":1742421660000,"open":21.86423,"high":21.86503,"low":21.86147,"close":21.86168,"volume":12.579999923706055},{"timestamp":1742421720000,"open":21.86134,"high":21.86215,"low":21.85987,"close":21.85987,"volume":3.3299999237060547},{"timestamp":1742421780000,"open":21.86088,"high":21.86246,"low":21.86067,"close":21.86245,"volume":14.430000305175781},{"timestamp":1742421840000,"open":21.86202,"high":21.86261,"low":21.86151,"close":21.86223,"volume":37.380001068115234},{"timestamp":1742421900000,"open":21.86262,"high":21.86565,"low":21.86066,"close":21.86115,"volume":88.87999725341797},{"timestamp":1742421960000,"open":21.86115,"high":21.86115,"low":21.85758,"close":21.85758,"volume":26.690000534057617},{"timestamp":1742422020000,"open":21.85799,"high":21.85981,"low":21.85778,"close":21.85959,"volume":28.709999084472656},{"timestamp":1742422080000,"open":21.85959,"high":21.86066,"low":21.85944,"close":21.86066,"volume":43.560001373291016},{"timestamp":1742422140000,"open":21.86065,"high":21.86067,"low":21.86047,"close":21.86048,"volume":47.52000045776367},{"timestamp":1742422200000,"open":21.86047,"high":21.86047,"low":21.86019,"close":21.8602,"volume":17.56999969482422},{"timestamp":1742422260000,"open":21.86019,"high":21.86111,"low":21.85966,"close":21.86111,"volume":37.619998931884766},{"timestamp":1742422320000,"open":21.86111,"high":21.86111,"low":21.86004,"close":21.86024,"volume":62.369998931884766},{"timestamp":1742422380000,"open":21.86064,"high":21.86085,"low":21.85984,"close":21.85984,"volume":53.459999084472656},{"timestamp":1742422440000,"open":21.85984,"high":21.86004,"low":21.85965,"close":21.86004,"volume":28.709999084472656},{"timestamp":1742422500000,"open":21.86005,"high":21.86787,"low":21.86004,"close":21.86746,"volume":82.63999938964844},{"timestamp":1742422560000,"open":21.86747,"high":21.86747,"low":21.86493,"close":21.86545,"volume":37.2400016784668},{"timestamp":1742422620000,"open":21.86525,"high":21.86666,"low":21.86525,"close":21.86565,"volume":37.2400016784668},{"timestamp":1742422680000,"open":21.86665,"high":21.86665,"low":21.86445,"close":21.86465,"volume":36.2599983215332},{"timestamp":1742422740000,"open":21.86465,"high":21.86585,"low":21.86225,"close":21.86285,"volume":35.310001373291016},{"timestamp":1742422800000,"open":21.86305,"high":21.86446,"low":21.86285,"close":21.86446,"volume":32.34000015258789},{"timestamp":1742422860000,"open":21.86445,"high":21.86445,"low":21.86114,"close":21.86236,"volume":20.579999923706055},{"timestamp":1742422920000,"open":21.86204,"high":21.86257,"low":21.86126,"close":21.86156,"volume":13.720000267028809},{"timestamp":1742422980000,"open":21.86155,"high":21.86266,"low":21.86112,"close":21.86142,"volume":23.520000457763672},{"timestamp":1742423040000,"open":21.86135,"high":21.86175,"low":21.86027,"close":21.86027,"volume":37.2400016784668},{"timestamp":1742423100000,"open":21.86028,"high":21.86325,"low":21.86028,"close":21.86265,"volume":43.369998931884766},{"timestamp":1742423160000,"open":21.86285,"high":21.86346,"low":21.86245,"close":21.8634,"volume":32.529998779296875},{"timestamp":1742423220000,"open":21.86366,"high":21.86366,"low":21.8629,"close":21.8634,"volume":23.15999984741211},{"timestamp":1742423280000,"open":21.86441,"high":21.86441,"low":21.8634,"close":21.8636,"volume":24.520000457763672},{"timestamp":1742423340000,"open":21.8636,"high":21.8642,"low":21.86285,"close":21.86306,"volume":41.43000030517578},{"timestamp":1742423400000,"open":21.86306,"high":21.86394,"low":21.8627,"close":21.86353,"volume":23.190000534057617},{"timestamp":1742423460000,"open":21.86314,"high":21.86428,"low":21.86179,"close":21.86256,"volume":73.80999755859375},{"timestamp":1742423520000,"open":21.86253,"high":21.8626,"low":21.8617,"close":21.86216,"volume":69.5199966430664},{"timestamp":1742423580000,"open":21.86216,"high":21.86237,"low":21.86165,"close":21.86165,"volume":18.469999313354492},{"timestamp":1742423640000,"open":21.86164,"high":21.86205,"low":21.86149,"close":21.86161,"volume":10.220000267028809},{"timestamp":1742423700000,"open":21.86162,"high":21.86226,"low":21.86143,"close":21.86174,"volume":15.3100004196167},{"timestamp":1742423760000,"open":21.86133,"high":21.86355,"low":21.85919,"close":21.85923,"volume":22.239999771118164},{"timestamp":1742423820000,"open":21.86004,"high":21.86006,"low":21.85924,"close":21.86004,"volume":24.649999618530273},{"timestamp":1742423880000,"open":21.86057,"high":21.86214,"low":21.86033,"close":21.86174,"volume":12.869999885559082},{"timestamp":1742423940000,"open":21.86194,"high":21.86214,"low":21.86154,"close":21.86154,"volume":4.949999809265137},{"timestamp":1742424000000,"open":21.86175,"high":21.86274,"low":21.8616,"close":21.8618,"volume":12.84000015258789},{"timestamp":1742424060000,"open":21.86141,"high":21.86205,"low":21.861,"close":21.86161,"volume":22.229999542236328},{"timestamp":1742424120000,"open":21.861,"high":21.8612,"low":21.85901,"close":21.85901,"volume":27.420000076293945},{"timestamp":1742424180000,"open":21.85941,"high":21.85941,"low":21.8592,"close":21.8594,"volume":22.8799991607666},{"timestamp":1742424240000,"open":21.8596,"high":21.8602,"low":21.85879,"close":21.85888,"volume":24.670000076293945},{"timestamp":1742424300000,"open":21.85908,"high":21.86072,"low":21.85784,"close":21.85797,"volume":42.459999084472656},{"timestamp":1742424360000,"open":21.85797,"high":21.85937,"low":21.85789,"close":21.85844,"volume":44.060001373291016},{"timestamp":1742424420000,"open":21.85844,"high":21.85884,"low":21.85824,"close":21.85844,"volume":30.059999465942383},{"timestamp":1742424480000,"open":21.85904,"high":21.85944,"low":21.85864,"close":21.85884,"volume":6.929999828338623},{"timestamp":1742424540000,"open":21.85905,"high":21.85905,"low":21.85845,"close":21.85845,"volume":8.90999984741211},{"timestamp":1742424600000,"open":21.85625,"high":21.85625,"low":21.85384,"close":21.85427,"volume":61.119998931884766},{"timestamp":1742424660000,"open":21.85427,"high":21.85703,"low":21.85384,"close":21.85622,"volume":73.91000366210938},{"timestamp":1742424720000,"open":21.85622,"high":21.85706,"low":21.85582,"close":21.85673,"volume":47.779998779296875},{"timestamp":1742424780000,"open":21.8571,"high":21.85755,"low":21.85645,"close":21.85725,"volume":55.08000183105469},{"timestamp":1742424840000,"open":21.85727,"high":21.85807,"low":21.85693,"close":21.85797,"volume":33.86000061035156},{"timestamp":1742424900000,"open":21.85739,"high":21.85982,"low":21.85735,"close":21.85957,"volume":21.549999237060547},{"timestamp":1742424960000,"open":21.85959,"high":21.8597,"low":21.85875,"close":21.85875,"volume":43.560001373291016},{"timestamp":1742425020000,"open":21.85873,"high":21.85935,"low":21.85668,"close":21.85894,"volume":52.56999969482422},{"timestamp":1742425080000,"open":21.85854,"high":21.85949,"low":21.85814,"close":21.85949,"volume":33.65999984741211},{"timestamp":1742425140000,"open":21.86009,"high":21.86512,"low":21.85983,"close":21.8639,"volume":59.099998474121094},{"timestamp":1742425200000,"open":21.8639,"high":21.86498,"low":21.86293,"close":21.86355,"volume":51.47999954223633},{"timestamp":1742425260000,"open":21.86344,"high":21.86354,"low":21.86095,"close":21.86119,"volume":61.380001068115234},{"timestamp":1742425320000,"open":21.8612,"high":21.86264,"low":21.86105,"close":21.86219,"volume":47.52000045776367},{"timestamp":1742425380000,"open":21.86222,"high":21.86238,"low":21.85985,"close":21.86026,"volume":58.40999984741211},{"timestamp":1742425440000,"open":21.86066,"high":21.86066,"low":21.85808,"close":21.85909,"volume":46.220001220703125},{"timestamp":1742425500000,"open":21.85908,"high":21.8598,"low":21.85887,"close":21.85979,"volume":20.790000915527344},{"timestamp":1742425560000,"open":21.85967,"high":21.86073,"low":21.85862,"close":21.86054,"volume":48.5099983215332},{"timestamp":1742425620000,"open":21.86054,"high":21.86075,"low":21.86044,"close":21.86063,"volume":28.709999084472656},{"timestamp":1742425680000,"open":21.86061,"high":21.86248,"low":21.86061,"close":21.86243,"volume":17.81999969482422},{"timestamp":1742425740000,"open":21.86223,"high":21.86248,"low":21.86208,"close":21.86228,"volume":15.84000015258789},{"timestamp":1742425800000,"open":21.86308,"high":21.86308,"low":21.8564,"close":21.85789,"volume":61.86000061035156},{"timestamp":1742425860000,"open":21.85808,"high":21.85812,"low":21.8565,"close":21.85735,"volume":43.060001373291016},{"timestamp":1742425920000,"open":21.8575,"high":21.85824,"low":21.8575,"close":21.85806,"volume":23.760000228881836},{"timestamp":1742425980000,"open":21.85797,"high":21.85966,"low":21.85786,"close":21.85943,"volume":16.93000030517578},{"timestamp":1742426040000,"open":21.85943,"high":21.85962,"low":21.85921,"close":21.85928,"volume":24.75},{"timestamp":1742426100000,"open":21.8593,"high":21.85952,"low":21.85659,"close":21.85746,"volume":26.329999923706055},{"timestamp":1742426160000,"open":21.85766,"high":21.85837,"low":21.85518,"close":21.85687,"volume":39.58000183105469},{"timestamp":1742426220000,"open":21.85691,"high":21.85703,"low":21.85576,"close":21.85591,"volume":29.200000762939453},{"timestamp":1742426280000,"open":21.85594,"high":21.85747,"low":21.85371,"close":21.85382,"volume":19},{"timestamp":1742426340000,"open":21.85382,"high":21.85403,"low":21.85362,"close":21.85403,"volume":22.299999237060547},{"timestamp":1742426400000,"open":21.85402,"high":21.8549,"low":21.85222,"close":21.85383,"volume":38.20000076293945},{"timestamp":1742426460000,"open":21.85382,"high":21.85518,"low":21.85301,"close":21.85511,"volume":63.36000061035156},{"timestamp":1742426520000,"open":21.85518,"high":21.85652,"low":21.85395,"close":21.85401,"volume":42.56999969482422},{"timestamp":1742426580000,"open":21.85397,"high":21.85409,"low":21.85281,"close":21.85283,"volume":23.760000228881836},{"timestamp":1742426640000,"open":21.85304,"high":21.85304,"low":21.85243,"close":21.85271,"volume":19.799999237060547},{"timestamp":1742426700000,"open":21.85291,"high":21.85433,"low":21.85291,"close":21.85407,"volume":39.599998474121094},{"timestamp":1742426760000,"open":21.85423,"high":21.85424,"low":21.85368,"close":21.85369,"volume":16.829999923706055},{"timestamp":1742426820000,"open":21.85368,"high":21.8544,"low":21.85358,"close":21.85399,"volume":8.90999984741211},{"timestamp":1742426880000,"open":21.85437,"high":21.8544,"low":21.85359,"close":21.85438,"volume":22.770000457763672},{"timestamp":1742426940000,"open":21.85428,"high":21.85515,"low":21.85374,"close":21.85497,"volume":37.619998931884766},{"timestamp":1742427000000,"open":21.85457,"high":21.85624,"low":21.85457,"close":21.85612,"volume":20.790000915527344},{"timestamp":1742427060000,"open":21.85613,"high":21.8575,"low":21.85569,"close":21.85743,"volume":36.630001068115234},{"timestamp":1742427120000,"open":21.85711,"high":21.85748,"low":21.8558,"close":21.85718,"volume":44.63999938964844},{"timestamp":1742427180000,"open":21.8572,"high":21.86104,"low":21.8572,"close":21.86101,"volume":54.41999816894531},{"timestamp":1742427240000,"open":21.86102,"high":21.86102,"low":21.85887,"close":21.85928,"volume":24.75},{"timestamp":1742427300000,"open":21.8593,"high":21.86306,"low":21.8593,"close":21.86285,"volume":51.08000183105469},{"timestamp":1742427360000,"open":21.86283,"high":21.86505,"low":21.8626,"close":21.86301,"volume":48.5099983215332},{"timestamp":1742427420000,"open":21.86321,"high":21.86423,"low":21.86265,"close":21.86292,"volume":53.90999984741211},{"timestamp":1742427480000,"open":21.86289,"high":21.86312,"low":21.86272,"close":21.86304,"volume":25.84000015258789},{"timestamp":1742427540000,"open":21.86284,"high":21.86293,"low":21.86141,"close":21.86259,"volume":74.76000213623047},{"timestamp":1742427600000,"open":21.86261,"high":21.86329,"low":21.86192,"close":21.86329,"volume":56.43000030517578},{"timestamp":1742427660000,"open":21.86329,"high":21.86329,"low":21.86275,"close":21.86284,"volume":34.650001525878906},{"timestamp":1742427720000,"open":21.86284,"high":21.86666,"low":21.86284,"close":21.86665,"volume":68.87000274658203},{"timestamp":1742427780000,"open":21.86666,"high":21.86668,"low":21.86586,"close":21.86645,"volume":52.93000030517578},{"timestamp":1742427840000,"open":21.86625,"high":21.86692,"low":21.86574,"close":21.86676,"volume":45.880001068115234},{"timestamp":1742427900000,"open":21.86678,"high":21.86711,"low":21.86595,"close":21.86605,"volume":41.150001525878906},{"timestamp":1742427960000,"open":21.86645,"high":21.86645,"low":21.86349,"close":21.86513,"volume":100.23999786376953},{"timestamp":1742428020000,"open":21.86495,"high":21.86532,"low":21.86355,"close":21.8645,"volume":56.43000030517578},{"timestamp":1742428080000,"open":21.86453,"high":21.86527,"low":21.86404,"close":21.86479,"volume":66.33000183105469},{"timestamp":1742428140000,"open":21.86519,"high":21.86549,"low":21.86436,"close":21.86436,"volume":34.650001525878906},{"timestamp":1742428200000,"open":21.86435,"high":21.86512,"low":21.86394,"close":21.86438,"volume":54.45000076293945},{"timestamp":1742428260000,"open":21.86435,"high":21.86559,"low":21.86358,"close":21.86465,"volume":69.23999786376953},{"timestamp":1742428320000,"open":21.86445,"high":21.86445,"low":21.85886,"close":21.85887,"volume":22.729999542236328},{"timestamp":1742428380000,"open":21.8589,"high":21.86023,"low":21.85883,"close":21.86013,"volume":38.61000061035156},{"timestamp":1742428440000,"open":21.85989,"high":21.86049,"low":21.85989,"close":21.86007,"volume":18.809999465942383},{"timestamp":1742428500000,"open":21.86005,"high":21.86005,"low":21.85965,"close":21.85983,"volume":24.75},{"timestamp":1742428560000,"open":21.85981,"high":21.86151,"low":21.85971,"close":21.86151,"volume":20.68000030517578},{"timestamp":1742428620000,"open":21.86155,"high":21.86155,"low":21.85929,"close":21.85948,"volume":48.150001525878906},{"timestamp":1742428680000,"open":21.85907,"high":21.86274,"low":21.85641,"close":21.86274,"volume":45.310001373291016},{"timestamp":1742428740000,"open":21.86275,"high":21.86294,"low":21.85986,"close":21.86064,"volume":50.59000015258789}]