[{"timestamp":1742391000000,"open":22.938,"high":23.037,"low":22.938,"close":23.018,"volume":0.47999998927116394},{"timestamp":1742391060000,"open":23.018,"high":23.028,"low":22.967,"close":22.977,"volume":1.055999994277954},{"timestamp":1742391120000,"open":22.998,"high":23.038,"low":22.988,"close":23.028,"volume":0.9959999918937683},{"timestamp":1742391180000,"open":23.028,"high":23.058,"low":23.027,"close":23.047,"volume":0.8880000114440918},{"timestamp":1742391240000,"open":23.067,"high":23.078,"low":23.057,"close":23.068,"volume":0.47999998927116394},{"timestamp":1742391300000,"open":23.068,"high":23.088,"low":23.057,"close":23.068,"volume":0.7200000286102295},{"timestamp":1742391360000,"open":23.078,"high":23.098,"low":23.058,"close":23.058,"volume":0.41999998688697815},{"timestamp":1742391420000,"open":23.048,"high":23.058,"low":23.028,"close":23.038,"volume":0.47999998927116394},{"timestamp":1742391480000,"open":23.038,"high":23.038,"low":23.037,"close":23.038,"volume":0.4560000002384186},{"timestamp":1742391540000,"open":23.038,"high":23.068,"low":23.037,"close":23.058,"volume":0.14399999380111694},{"timestamp":1742391600000,"open":23.068,"high":23.088,"low":23.067,"close":23.067,"volume":0.14399999380111694},{"timestamp":1742391660000,"open":23.078,"high":23.078,"low":23.068,"close":23.068,"volume":0.18000000715255737},{"timestamp":1742391720000,"open":23.068,"high":23.068,"low":23.047,"close":23.058,"volume":0.25200000405311584},{"timestamp":1742391780000,"open":23.058,"high":23.058,"low":23.048,"close":23.058,"volume":0.08399999886751175},{"timestamp":1742391840000,"open":23.058,"high":23.058,"low":23.028,"close":23.028,"volume":0.20399999618530273},{"timestamp":1742391900000,"open":23.028,"high":23.028,"low":23.007,"close":23.008,"volume":0.2160000056028366},{"timestamp":1742391960000,"open":22.998,"high":22.998,"low":22.978,"close":22.978,"volume":0.1679999977350235},{"timestamp":1742392020000,"open":22.988,"high":22.998,"low":22.988,"close":22.988,"volume":0.07199999690055847},{"timestamp":1742392080000,"open":22.988,"high":22.988,"low":22.978,"close":22.978,"volume":0.04800000041723251},{"timestamp":1742392140000,"open":22.978,"high":22.978,"low":22.967,"close":22.968,"volume":0.04800000041723251},{"timestamp":1742392200000,"open":22.968,"high":23.008,"low":22.958,"close":22.998,"volume":0.2639999985694885},{"timestamp":1742392260000,"open":23.008,"high":23.008,"low":22.997,"close":22.998,"volume":0.1679999977350235},{"timestamp":1742392320000,"open":22.998,"high":22.998,"low":22.987,"close":22.988,"volume":0.2879999876022339},{"timestamp":1742392380000,"open":22.988,"high":22.988,"low":22.978,"close":22.978,"volume":0.08399999886751175},{"timestamp":1742392440000,"open":22.988,"high":22.998,"low":22.978,"close":22.988,"volume":0.14399999380111694},{"timestamp":1742392500000,"open":22.997,"high":23.018,"low":22.987,"close":22.998,"volume":0.20399999618530273},{"timestamp":1742392560000,"open":22.997,"high":22.998,"low":22.987,"close":22.988,"volume":0.11999999731779099},{"timestamp":1742392620000,"open":22.988,"high":22.988,"low":22.977,"close":22.978,"volume":0.18000000715255737},{"timestamp":1742392680000,"open":22.988,"high":22.998,"low":22.987,"close":22.988,"volume":0.2160000056028366},{"timestamp":1742392740000,"open":22.998,"high":22.998,"low":22.977,"close":22.977,"volume":0.2280000001192093},{"timestamp":1742392800000,"open":22.978,"high":22.978,"low":22.968,"close":22.968,"volume":0.23999999463558197},{"timestamp":1742392860000,"open":22.968,"high":22.968,"low":22.948,"close":22.948,"volume":0.1679999977350235},{"timestamp":1742392920000,"open":22.958,"high":22.968,"low":22.957,"close":22.958,"volume":0.20399999618530273},{"timestamp":1742392980000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.024000000208616257},{"timestamp":1742393040000,"open":22.958,"high":22.968,"low":22.958,"close":22.958,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":22.958,"high":22.988,"low":22.958,"close":22.978,"volume":0.2160000056028366},{"timestamp":1742393160000,"open":22.978,"high":22.978,"low":22.968,"close":22.968,"volume":0.07199999690055847},{"timestamp":1742393220000,"open":22.958,"high":22.968,"low":22.938,"close":22.938,"volume":0.15600000321865082},{"timestamp":1742393280000,"open":22.948,"high":22.948,"low":22.938,"close":22.938,"volume":0.024000000208616257},{"timestamp":1742393340000,"open":22.948,"high":22.978,"low":22.948,"close":22.968,"volume":0.25200000405311584},{"timestamp":1742393400000,"open":22.967,"high":22.988,"low":22.967,"close":22.978,"volume":0.2759999930858612},{"timestamp":1742393460000,"open":22.968,"high":22.988,"low":22.968,"close":22.978,"volume":0.1679999977350235},{"timestamp":1742393520000,"open":22.978,"high":22.988,"low":22.977,"close":22.978,"volume":0.1679999977350235},{"timestamp":1742393580000,"open":22.978,"high":22.978,"low":22.968,"close":22.968,"volume":0.25200000405311584},{"timestamp":1742393640000,"open":22.968,"high":22.988,"low":22.967,"close":22.978,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":22.998,"high":22.998,"low":22.978,"close":22.988,"volume":0.14399999380111694},{"timestamp":1742393760000,"open":22.987,"high":22.988,"low":22.977,"close":22.978,"volume":0.5640000104904175},{"timestamp":1742393820000,"open":22.978,"high":22.998,"low":22.977,"close":22.988,"volume":0.2759999930858612},{"timestamp":1742393880000,"open":22.988,"high":22.998,"low":22.977,"close":22.988,"volume":0.335999995470047},{"timestamp":1742393940000,"open":22.978,"high":22.998,"low":22.978,"close":22.988,"volume":0.25200000405311584},{"timestamp":1742394000000,"open":22.988,"high":22.988,"low":22.987,"close":22.988,"volume":0.15600000321865082},{"timestamp":1742394060000,"open":22.987,"high":22.988,"low":22.987,"close":22.988,"volume":0.08399999886751175},{"timestamp":1742394180000,"open":23.008,"high":23.008,"low":22.997,"close":22.998,"volume":0.14399999380111694},{"timestamp":1742394240000,"open":23.018,"high":23.018,"low":23.007,"close":23.008,"volume":0.09600000083446503},{"timestamp":1742394300000,"open":23.018,"high":23.018,"low":22.997,"close":22.997,"volume":0.09600000083446503},{"timestamp":1742394360000,"open":23.008,"high":23.018,"low":22.997,"close":23.008,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":23.018,"high":23.018,"low":23.008,"close":23.008,"volume":0.07199999690055847},{"timestamp":1742394600000,"open":23.018,"high":23.028,"low":23.007,"close":23.008,"volume":0.14399999380111694},{"timestamp":1742394660000,"open":23.007,"high":23.008,"low":23.007,"close":23.008,"volume":0.024000000208616257},{"timestamp":1742394780000,"open":22.998,"high":23.008,"low":22.987,"close":22.988,"volume":0.18000000715255737},{"timestamp":1742394900000,"open":22.997,"high":23.008,"low":22.997,"close":22.998,"volume":0.1080000028014183},{"timestamp":1742394960000,"open":22.997,"high":23.008,"low":22.997,"close":22.998,"volume":0.05999999865889549},{"timestamp":1742395020000,"open":23.008,"high":23.008,"low":22.988,"close":22.988,"volume":0.07199999690055847},{"timestamp":1742395080000,"open":22.988,"high":23.008,"low":22.988,"close":23.008,"volume":0.05999999865889549},{"timestamp":1742395140000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.035999998450279236},{"timestamp":1742395200000,"open":23.008,"high":23.008,"low":22.988,"close":22.988,"volume":0.08399999886751175},{"timestamp":1742395260000,"open":22.988,"high":22.998,"low":22.988,"close":22.988,"volume":0.05999999865889549},{"timestamp":1742395320000,"open":22.987,"high":22.998,"low":22.987,"close":22.998,"volume":0.07199999690055847},{"timestamp":1742395380000,"open":23.008,"high":23.008,"low":22.988,"close":22.988,"volume":0.09600000083446503},{"timestamp":1742395440000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.024000000208616257},{"timestamp":1742395500000,"open":22.998,"high":23.008,"low":22.997,"close":22.998,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.012000000104308128},{"timestamp":1742395680000,"open":22.998,"high":22.998,"low":22.988,"close":22.998,"volume":0.08399999886751175},{"timestamp":1742395740000,"open":22.988,"high":23.008,"low":22.988,"close":22.988,"volume":0.13199999928474426},{"timestamp":1742395800000,"open":22.998,"high":22.998,"low":22.987,"close":22.987,"volume":0.09600000083446503},{"timestamp":1742395860000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.012000000104308128},{"timestamp":1742395920000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.024000000208616257},{"timestamp":1742396040000,"open":22.998,"high":22.998,"low":22.967,"close":22.967,"volume":0.09600000083446503},{"timestamp":1742396100000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742396160000,"open":22.978,"high":22.987,"low":22.968,"close":22.987,"volume":0.05999999865889549},{"timestamp":1742396220000,"open":22.978,"high":22.978,"low":22.978,"close":22.978,"volume":0.024000000208616257},{"timestamp":1742396280000,"open":22.988,"high":22.988,"low":22.968,"close":22.968,"volume":0.07199999690055847},{"timestamp":1742396340000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.012000000104308128},{"timestamp":1742396400000,"open":22.968,"high":22.978,"low":22.968,"close":22.978,"volume":0.07199999690055847},{"timestamp":1742396460000,"open":22.968,"high":22.988,"low":22.968,"close":22.988,"volume":0.04800000041723251},{"timestamp":1742396520000,"open":22.997,"high":22.997,"low":22.988,"close":22.988,"volume":0.024000000208616257},{"timestamp":1742396580000,"open":22.988,"high":22.998,"low":22.978,"close":22.978,"volume":0.13199999928474426},{"timestamp":1742396640000,"open":22.988,"high":22.998,"low":22.988,"close":22.988,"volume":0.04800000041723251},{"timestamp":1742396700000,"open":22.988,"high":22.988,"low":22.978,"close":22.978,"volume":0.09600000083446503},{"timestamp":1742396760000,"open":22.978,"high":22.978,"low":22.967,"close":22.967,"volume":0.05999999865889549},{"timestamp":1742396820000,"open":22.968,"high":22.978,"low":22.958,"close":22.958,"volume":0.07199999690055847},{"timestamp":1742396880000,"open":22.968,"high":22.978,"low":22.958,"close":22.968,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":22.958,"high":22.968,"low":22.958,"close":22.958,"volume":0.04800000041723251},{"timestamp":1742397000000,"open":22.958,"high":22.968,"low":22.958,"close":22.958,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.035999998450279236},{"timestamp":1742397180000,"open":22.948,"high":22.968,"low":22.948,"close":22.968,"volume":0.1080000028014183},{"timestamp":1742397240000,"open":22.958,"high":22.968,"low":22.958,"close":22.968,"volume":0.04800000041723251},{"timestamp":1742397300000,"open":22.978,"high":22.978,"low":22.978,"close":22.978,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":22.968,"high":22.978,"low":22.967,"close":22.968,"volume":0.3240000009536743},{"timestamp":1742397420000,"open":22.968,"high":22.968,"low":22.958,"close":22.958,"volume":0.035999998450279236},{"timestamp":1742397480000,"open":22.957,"high":22.957,"low":22.947,"close":22.948,"volume":0.07199999690055847},{"timestamp":1742397540000,"open":22.958,"high":22.958,"low":22.947,"close":22.948,"volume":0.04800000041723251},{"timestamp":1742397600000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":22.928,"high":22.948,"low":22.928,"close":22.948,"volume":0.07199999690055847},{"timestamp":1742397720000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.024000000208616257},{"timestamp":1742397780000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.012000000104308128},{"timestamp":1742397960000,"open":22.948,"high":22.958,"low":22.948,"close":22.948,"volume":0.035999998450279236},{"timestamp":1742398020000,"open":22.948,"high":22.948,"low":22.938,"close":22.938,"volume":0.04800000041723251},{"timestamp":1742398080000,"open":22.938,"high":22.948,"low":22.938,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742398140000,"open":22.938,"high":22.948,"low":22.938,"close":22.938,"volume":0.07199999690055847},{"timestamp":1742398200000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.012000000104308128},{"timestamp":1742398260000,"open":22.938,"high":22.948,"low":22.938,"close":22.948,"volume":0.05999999865889549},{"timestamp":1742398320000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.012000000104308128},{"timestamp":1742398380000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742398440000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.012000000104308128},{"timestamp":1742398560000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.024000000208616257},{"timestamp":1742398620000,"open":22.928,"high":22.938,"low":22.928,"close":22.937,"volume":0.035999998450279236},{"timestamp":1742398680000,"open":22.938,"high":22.948,"low":22.938,"close":22.938,"volume":0.09600000083446503},{"timestamp":1742398740000,"open":22.948,"high":22.948,"low":22.938,"close":22.938,"volume":0.04800000041723251},{"timestamp":1742398800000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.012000000104308128},{"timestamp":1742398860000,"open":22.928,"high":22.938,"low":22.928,"close":22.928,"volume":0.1080000028014183},{"timestamp":1742398920000,"open":22.938,"high":22.948,"low":22.928,"close":22.948,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":22.938,"high":22.948,"low":22.938,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":22.958,"high":22.968,"low":22.948,"close":22.968,"volume":0.14399999380111694},{"timestamp":1742399280000,"open":22.967,"high":22.968,"low":22.967,"close":22.968,"volume":0.035999998450279236},{"timestamp":1742399340000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742399460000,"open":22.958,"high":22.958,"low":22.947,"close":22.947,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":22.968,"high":22.968,"low":22.957,"close":22.957,"volume":0.04800000041723251},{"timestamp":1742399580000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742399640000,"open":22.968,"high":22.988,"low":22.958,"close":22.968,"volume":0.13199999928474426},{"timestamp":1742399700000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742399820000,"open":22.968,"high":22.968,"low":22.957,"close":22.957,"volume":0.024000000208616257},{"timestamp":1742399880000,"open":22.958,"high":22.968,"low":22.958,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742399940000,"open":22.978,"high":22.978,"low":22.958,"close":22.968,"volume":0.11999999731779099},{"timestamp":1742400000000,"open":22.978,"high":22.978,"low":22.978,"close":22.978,"volume":0.024000000208616257},{"timestamp":1742400060000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.012000000104308128},{"timestamp":1742400120000,"open":22.978,"high":22.978,"low":22.978,"close":22.978,"volume":0.012000000104308128},{"timestamp":1742400240000,"open":22.978,"high":22.988,"low":22.978,"close":22.978,"volume":0.035999998450279236},{"timestamp":1742400300000,"open":22.988,"high":22.988,"low":22.978,"close":22.987,"volume":0.04800000041723251},{"timestamp":1742400360000,"open":22.978,"high":22.978,"low":22.978,"close":22.978,"volume":0.035999998450279236},{"timestamp":1742400420000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":22.968,"high":22.978,"low":22.958,"close":22.968,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742400600000,"open":22.978,"high":22.998,"low":22.968,"close":22.987,"volume":0.09600000083446503},{"timestamp":1742400660000,"open":22.978,"high":22.978,"low":22.968,"close":22.968,"volume":0.05999999865889549},{"timestamp":1742400720000,"open":22.968,"high":22.978,"low":22.958,"close":22.967,"volume":0.07199999690055847},{"timestamp":1742400900000,"open":22.968,"high":22.968,"low":22.958,"close":22.958,"volume":0.035999998450279236},{"timestamp":1742401020000,"open":22.958,"high":22.968,"low":22.958,"close":22.968,"volume":0.04800000041723251},{"timestamp":1742401080000,"open":22.968,"high":22.978,"low":22.968,"close":22.978,"volume":0.04800000041723251},{"timestamp":1742401200000,"open":22.978,"high":22.978,"low":22.968,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":22.978,"high":22.978,"low":22.968,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742401440000,"open":22.968,"high":22.968,"low":22.967,"close":22.968,"volume":0.035999998450279236},{"timestamp":1742401500000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.05999999865889549},{"timestamp":1742401560000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.012000000104308128},{"timestamp":1742401620000,"open":22.978,"high":22.978,"low":22.978,"close":22.978,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":22.987,"high":22.998,"low":22.978,"close":22.987,"volume":0.1080000028014183},{"timestamp":1742401800000,"open":22.997,"high":22.998,"low":22.988,"close":22.988,"volume":0.05999999865889549},{"timestamp":1742401860000,"open":22.998,"high":22.998,"low":22.988,"close":22.988,"volume":0.035999998450279236},{"timestamp":1742401920000,"open":22.988,"high":22.998,"low":22.978,"close":22.988,"volume":0.05999999865889549},{"timestamp":1742401980000,"open":22.988,"high":22.998,"low":22.988,"close":22.998,"volume":0.024000000208616257},{"timestamp":1742402040000,"open":23.008,"high":23.008,"low":22.998,"close":22.998,"volume":0.024000000208616257},{"timestamp":1742402100000,"open":23.008,"high":23.018,"low":23.008,"close":23.008,"volume":0.05999999865889549},{"timestamp":1742402160000,"open":23.008,"high":23.008,"low":23.008,"close":23.008,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.012000000104308128},{"timestamp":1742402280000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.012000000104308128},{"timestamp":1742402340000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.012000000104308128},{"timestamp":1742402520000,"open":22.998,"high":23.018,"low":22.998,"close":23.008,"volume":0.09600000083446503},{"timestamp":1742402580000,"open":22.998,"high":23.008,"low":22.997,"close":22.998,"volume":0.14399999380111694},{"timestamp":1742402640000,"open":22.997,"high":22.998,"low":22.988,"close":22.988,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.012000000104308128},{"timestamp":1742402760000,"open":22.988,"high":22.998,"low":22.988,"close":22.998,"volume":0.024000000208616257},{"timestamp":1742402820000,"open":23.008,"high":23.008,"low":22.998,"close":22.998,"volume":0.035999998450279236},{"timestamp":1742402880000,"open":22.998,"high":23.008,"low":22.998,"close":22.998,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":23.008,"high":23.018,"low":23.008,"close":23.008,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":23.008,"high":23.018,"low":23.008,"close":23.008,"volume":0.035999998450279236},{"timestamp":1742403120000,"open":23.008,"high":23.008,"low":22.988,"close":22.998,"volume":0.05999999865889549},{"timestamp":1742403240000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.012000000104308128},{"timestamp":1742403300000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.012000000104308128},{"timestamp":1742403360000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.024000000208616257},{"timestamp":1742403420000,"open":22.988,"high":22.988,"low":22.978,"close":22.978,"volume":0.024000000208616257},{"timestamp":1742403480000,"open":22.978,"high":22.988,"low":22.978,"close":22.988,"volume":0.024000000208616257},{"timestamp":1742403660000,"open":22.977,"high":22.978,"low":22.977,"close":22.978,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":22.967,"high":22.967,"low":22.967,"close":22.967,"volume":0.012000000104308128},{"timestamp":1742403780000,"open":22.968,"high":22.968,"low":22.968,"close":22.968,"volume":0.04800000041723251},{"timestamp":1742403840000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.024000000208616257},{"timestamp":1742403900000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.04800000041723251},{"timestamp":1742403960000,"open":22.958,"high":22.958,"low":22.957,"close":22.957,"volume":0.024000000208616257},{"timestamp":1742404020000,"open":22.958,"high":22.958,"low":22.948,"close":22.948,"volume":0.035999998450279236},{"timestamp":1742404080000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742404140000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.012000000104308128},{"timestamp":1742404200000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.012000000104308128},{"timestamp":1742404260000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742404380000,"open":22.948,"high":22.948,"low":22.938,"close":22.938,"volume":0.04800000041723251},{"timestamp":1742404440000,"open":22.938,"high":22.958,"low":22.938,"close":22.938,"volume":0.05999999865889549},{"timestamp":1742404500000,"open":22.958,"high":22.958,"low":22.948,"close":22.948,"volume":0.04800000041723251},{"timestamp":1742404560000,"open":22.938,"high":22.948,"low":22.937,"close":22.948,"volume":0.11999999731779099},{"timestamp":1742404620000,"open":22.958,"high":22.958,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":22.958,"high":22.968,"low":22.948,"close":22.958,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":22.968,"high":22.968,"low":22.958,"close":22.958,"volume":0.04800000041723251},{"timestamp":1742404860000,"open":22.958,"high":22.958,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742404920000,"open":22.958,"high":22.958,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742405040000,"open":22.947,"high":22.947,"low":22.947,"close":22.947,"volume":0.012000000104308128},{"timestamp":1742405100000,"open":22.947,"high":22.947,"low":22.947,"close":22.947,"volume":0.012000000104308128},{"timestamp":1742405220000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.024000000208616257},{"timestamp":1742405340000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.035999998450279236},{"timestamp":1742405400000,"open":22.948,"high":22.948,"low":22.938,"close":22.938,"volume":0.024000000208616257},{"timestamp":1742405460000,"open":22.938,"high":22.948,"low":22.938,"close":22.938,"volume":0.05999999865889549},{"timestamp":1742405520000,"open":22.938,"high":22.948,"low":22.938,"close":22.948,"volume":0.035999998450279236},{"timestamp":1742405640000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.04800000041723251},{"timestamp":1742405700000,"open":22.938,"high":22.938,"low":22.928,"close":22.938,"volume":0.035999998450279236},{"timestamp":1742405760000,"open":22.948,"high":22.948,"low":22.938,"close":22.938,"volume":0.024000000208616257},{"timestamp":1742405820000,"open":22.948,"high":22.948,"low":22.948,"close":22.948,"volume":0.012000000104308128},{"timestamp":1742405940000,"open":22.958,"high":22.958,"low":22.948,"close":22.958,"volume":0.035999998450279236},{"timestamp":1742406060000,"open":22.948,"high":22.958,"low":22.948,"close":22.948,"volume":0.035999998450279236},{"timestamp":1742406120000,"open":22.948,"high":22.948,"low":22.937,"close":22.938,"volume":0.07199999690055847},{"timestamp":1742406180000,"open":22.938,"high":22.938,"low":22.938,"close":22.938,"volume":0.012000000104308128},{"timestamp":1742406240000,"open":22.938,"high":22.938,"low":22.928,"close":22.928,"volume":0.04800000041723251},{"timestamp":1742406300000,"open":22.928,"high":22.928,"low":22.917,"close":22.917,"volume":0.05999999865889549},{"timestamp":1742406360000,"open":22.917,"high":22.918,"low":22.917,"close":22.917,"volume":0.035999998450279236},{"timestamp":1742406420000,"open":22.908,"high":22.908,"low":22.908,"close":22.908,"volume":0.035999998450279236},{"timestamp":1742406480000,"open":22.898,"high":22.908,"low":22.898,"close":22.898,"volume":0.09600000083446503},{"timestamp":1742406540000,"open":22.888,"high":22.898,"low":22.888,"close":22.898,"volume":0.024000000208616257},{"timestamp":1742406600000,"open":22.908,"high":22.908,"low":22.898,"close":22.898,"volume":0.024000000208616257},{"timestamp":1742406660000,"open":22.908,"high":22.908,"low":22.898,"close":22.907,"volume":0.08399999886751175},{"timestamp":1742406720000,"open":22.908,"high":22.918,"low":22.908,"close":22.908,"volume":0.035999998450279236},{"timestamp":1742406840000,"open":22.908,"high":22.908,"low":22.908,"close":22.908,"volume":0.024000000208616257},{"timestamp":1742406960000,"open":22.918,"high":22.918,"low":22.918,"close":22.918,"volume":0.012000000104308128},{"timestamp":1742407080000,"open":22.907,"high":22.907,"low":22.907,"close":22.907,"volume":0.012000000104308128},{"timestamp":1742407140000,"open":22.918,"high":22.918,"low":22.818,"close":22.898,"volume":0.05999999865889549},{"timestamp":1742407200000,"open":22.818,"high":22.908,"low":22.817,"close":22.898,"volume":0.4440000057220459},{"timestamp":1742407260000,"open":22.908,"high":22.908,"low":22.888,"close":22.898,"volume":0.20399999618530273},{"timestamp":1742407320000,"open":22.897,"high":22.928,"low":22.897,"close":22.918,"volume":0.1679999977350235},{"timestamp":1742407380000,"open":22.918,"high":22.928,"low":22.918,"close":22.918,"volume":0.1080000028014183},{"timestamp":1742407440000,"open":22.918,"high":22.938,"low":22.908,"close":22.938,"volume":0.14399999380111694},{"timestamp":1742407500000,"open":22.938,"high":22.938,"low":22.928,"close":22.928,"volume":0.04800000041723251},{"timestamp":1742407560000,"open":22.928,"high":22.928,"low":22.918,"close":22.918,"volume":0.024000000208616257},{"timestamp":1742407620000,"open":22.928,"high":22.948,"low":22.928,"close":22.938,"volume":0.07199999690055847},{"timestamp":1742407680000,"open":22.948,"high":22.958,"low":22.948,"close":22.948,"volume":0.035999998450279236},{"timestamp":1742407740000,"open":22.958,"high":22.968,"low":22.958,"close":22.958,"volume":0.09600000083446503},{"timestamp":1742407800000,"open":22.968,"high":22.978,"low":22.967,"close":22.967,"volume":0.08399999886751175},{"timestamp":1742407860000,"open":22.958,"high":22.978,"low":22.958,"close":22.958,"volume":0.1080000028014183},{"timestamp":1742408040000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742408100000,"open":22.957,"high":22.957,"low":22.957,"close":22.957,"volume":0.012000000104308128},{"timestamp":1742408160000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742408220000,"open":22.957,"high":22.958,"low":22.948,"close":22.948,"volume":0.08399999886751175},{"timestamp":1742408280000,"open":22.958,"high":22.968,"low":22.958,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742408340000,"open":22.958,"high":22.968,"low":22.948,"close":22.948,"volume":0.15600000321865082},{"timestamp":1742408400000,"open":22.948,"high":22.968,"low":22.948,"close":22.958,"volume":0.05999999865889549},{"timestamp":1742408520000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742408580000,"open":22.968,"high":22.978,"low":22.968,"close":22.968,"volume":0.07199999690055847},{"timestamp":1742408640000,"open":22.968,"high":22.978,"low":22.967,"close":22.968,"volume":0.08399999886751175},{"timestamp":1742408700000,"open":22.968,"high":22.968,"low":22.958,"close":22.958,"volume":0.04800000041723251},{"timestamp":1742408820000,"open":22.947,"high":22.958,"low":22.947,"close":22.958,"volume":0.024000000208616257},{"timestamp":1742408880000,"open":22.948,"high":22.948,"low":22.937,"close":22.937,"volume":0.08399999886751175},{"timestamp":1742408940000,"open":22.928,"high":22.928,"low":22.928,"close":22.928,"volume":0.012000000104308128},{"timestamp":1742409000000,"open":22.928,"high":22.957,"low":22.928,"close":22.948,"volume":0.07199999690055847},{"timestamp":1742409060000,"open":22.958,"high":22.968,"low":22.947,"close":22.957,"volume":0.08399999886751175},{"timestamp":1742409120000,"open":22.968,"high":22.978,"low":22.958,"close":22.968,"volume":0.1080000028014183},{"timestamp":1742409180000,"open":22.978,"high":22.978,"low":22.958,"close":22.958,"volume":0.04800000041723251},{"timestamp":1742409240000,"open":22.958,"high":22.958,"low":22.947,"close":22.947,"volume":0.09600000083446503},{"timestamp":1742409300000,"open":22.948,"high":22.968,"low":22.948,"close":22.958,"volume":0.05999999865889549},{"timestamp":1742409360000,"open":22.947,"high":22.978,"low":22.947,"close":22.968,"volume":0.11999999731779099},{"timestamp":1742409420000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742409480000,"open":22.958,"high":22.968,"low":22.958,"close":22.968,"volume":0.024000000208616257},{"timestamp":1742409540000,"open":22.958,"high":22.968,"low":22.947,"close":22.947,"volume":0.1080000028014183},{"timestamp":1742409600000,"open":22.958,"high":22.968,"low":22.958,"close":22.958,"volume":0.04800000041723251},{"timestamp":1742409660000,"open":22.958,"high":22.958,"low":22.958,"close":22.958,"volume":0.012000000104308128},{"timestamp":1742409720000,"open":22.968,"high":22.978,"low":22.967,"close":22.968,"volume":0.11999999731779099},{"timestamp":1742409780000,"open":22.968,"high":22.988,"low":22.968,"close":22.988,"volume":0.05999999865889549},{"timestamp":1742409840000,"open":22.988,"high":23.008,"low":22.977,"close":23.008,"volume":0.18000000715255737},{"timestamp":1742409900000,"open":22.998,"high":23.008,"low":22.997,"close":22.998,"volume":0.1080000028014183},{"timestamp":1742409960000,"open":22.998,"high":22.998,"low":22.988,"close":22.988,"volume":0.035999998450279236},{"timestamp":1742410020000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.012000000104308128},{"timestamp":1742410080000,"open":22.988,"high":22.998,"low":22.988,"close":22.988,"volume":0.035999998450279236},{"timestamp":1742410140000,"open":22.998,"high":23.008,"low":22.998,"close":22.998,"volume":0.08399999886751175},{"timestamp":1742410200000,"open":22.998,"high":22.998,"low":22.988,"close":22.988,"volume":0.024000000208616257},{"timestamp":1742410260000,"open":22.988,"high":22.988,"low":22.988,"close":22.988,"volume":0.024000000208616257},{"timestamp":1742410320000,"open":22.998,"high":23.008,"low":22.987,"close":22.998,"volume":0.2160000056028366},{"timestamp":1742410380000,"open":22.998,"high":23.038,"low":22.998,"close":23.018,"volume":0.2160000056028366},{"timestamp":1742410440000,"open":23.018,"high":23.018,"low":23.008,"close":23.008,"volume":0.08399999886751175},{"timestamp":1742410500000,"open":23.018,"high":23.018,"low":23.018,"close":23.018,"volume":0.024000000208616257},{"timestamp":1742410560000,"open":23.028,"high":23.028,"low":23.018,"close":23.018,"volume":0.024000000208616257},{"timestamp":1742410680000,"open":23.018,"high":23.018,"low":22.997,"close":22.998,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":22.998,"high":22.998,"low":22.998,"close":22.998,"volume":0.024000000208616257},{"timestamp":1742410800000,"open":22.988,"high":22.998,"low":22.978,"close":22.987,"volume":0.18000000715255737},{"timestamp":1742410860000,"open":22.978,"high":22.988,"low":22.968,"close":22.978,"volume":0.07199999690055847},{"timestamp":1742410920000,"open":22.968,"high":22.998,"low":22.967,"close":22.988,"volume":0.11999999731779099},{"timestamp":1742410980000,"open":22.988,"high":23.018,"low":22.988,"close":22.998,"volume":0.09600000083446503},{"timestamp":1742411040000,"open":23.008,"high":23.008,"low":22.997,"close":23.008,"volume":0.05999999865889549},{"timestamp":1742411100000,"open":23.018,"high":23.028,"low":23.018,"close":23.018,"volume":0.05999999865889549},{"timestamp":1742411160000,"open":23.018,"high":23.018,"low":23.017,"close":23.018,"volume":0.04800000041723251},{"timestamp":1742411220000,"open":23.018,"high":23.028,"low":23.018,"close":23.018,"volume":0.035999998450279236},{"timestamp":1742411280000,"open":23.018,"high":23.018,"low":23.018,"close":23.018,"volume":0.012000000104308128},{"timestamp":1742411340000,"open":23.017,"high":23.028,"low":23.017,"close":23.028,"volume":0.035999998450279236},{"timestamp":1742411400000,"open":23.038,"high":23.048,"low":23.027,"close":23.048,"volume":0.15600000321865082},{"timestamp":1742411460000,"open":23.048,"high":23.048,"low":23.038,"close":23.038,"volume":0.07199999690055847},{"timestamp":1742411520000,"open":23.048,"high":23.058,"low":23.038,"close":23.058,"volume":0.13199999928474426},{"timestamp":1742411580000,"open":23.048,"high":23.048,"low":23.048,"close":23.048,"volume":0.024000000208616257},{"timestamp":1742411640000,"open":23.058,"high":23.058,"low":23.048,"close":23.048,"volume":0.04800000041723251},{"timestamp":1742411700000,"open":23.048,"high":23.048,"low":23.048,"close":23.048,"volume":0.024000000208616257},{"timestamp":1742411760000,"open":23.048,"high":23.048,"low":23.028,"close":23.028,"volume":0.09600000083446503},{"timestamp":1742411820000,"open":23.028,"high":23.028,"low":23.028,"close":23.028,"volume":0.024000000208616257},{"timestamp":1742411880000,"open":23.028,"high":23.048,"low":23.028,"close":23.038,"volume":0.09600000083446503},{"timestamp":1742411940000,"open":23.048,"high":23.048,"low":23.038,"close":23.038,"volume":0.07199999690055847},{"timestamp":1742412000000,"open":23.048,"high":23.048,"low":23.038,"close":23.038,"volume":0.07199999690055847},{"timestamp":1742412060000,"open":23.048,"high":23.048,"low":23.048,"close":23.048,"volume":0.035999998450279236},{"timestamp":1742412120000,"open":23.058,"high":23.068,"low":23.058,"close":23.058,"volume":0.05999999865889549},{"timestamp":1742412180000,"open":23.068,"high":23.068,"low":23.058,"close":23.058,"volume":0.04800000041723251},{"timestamp":1742412240000,"open":23.048,"high":23.048,"low":23.048,"close":23.048,"volume":0.04800000041723251},{"timestamp":1742412300000,"open":23.048,"high":23.048,"low":23.028,"close":23.038,"volume":0.07199999690055847},{"timestamp":1742412360000,"open":23.028,"high":23.028,"low":23.028,"close":23.028,"volume":0.012000000104308128},{"timestamp":1742412420000,"open":23.038,"high":23.038,"low":23.028,"close":23.028,"volume":0.024000000208616257},{"timestamp":1742412480000,"open":23.038,"high":23.048,"low":23.037,"close":23.038,"volume":0.04800000041723251},{"timestamp":1742412540000,"open":23.038,"high":23.048,"low":23.037,"close":23.048,"volume":0.07199999690055847},{"timestamp":1742412600000,"open":23.058,"high":23.068,"low":23.048,"close":23.068,"volume":0.07199999690055847},{"timestamp":1742412660000,"open":23.058,"high":23.058,"low":23.048,"close":23.048,"volume":0.1080000028014183},{"timestamp":1742412720000,"open":23.048,"high":23.058,"low":23.048,"close":23.058,"volume":0.04800000041723251},{"timestamp":1742412780000,"open":23.068,"high":23.068,"low":23.058,"close":23.068,"volume":0.035999998450279236},{"timestamp":1742412840000,"open":23.078,"high":23.078,"low":23.068,"close":23.078,"volume":0.09600000083446503},{"timestamp":1742412900000,"open":23.088,"high":23.088,"low":23.077,"close":23.077,"volume":0.04800000041723251},{"timestamp":1742412960000,"open":23.067,"high":23.068,"low":23.057,"close":23.068,"volume":0.07199999690055847},{"timestamp":1742413020000,"open":23.068,"high":23.068,"low":23.068,"close":23.068,"volume":0.012000000104308128},{"timestamp":1742413080000,"open":23.068,"high":23.068,"low":23.058,"close":23.058,"volume":0.04800000041723251},{"timestamp":1742413140000,"open":23.058,"high":23.058,"low":23.028,"close":23.028,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":23.038,"high":23.048,"low":23.038,"close":23.038,"volume":0.035999998450279236},{"timestamp":1742413260000,"open":23.048,"high":23.048,"low":23.038,"close":23.038,"volume":0.024000000208616257},{"timestamp":1742413320000,"open":23.048,"high":23.058,"low":23.047,"close":23.048,"volume":0.05999999865889549},{"timestamp":1742413380000,"open":23.058,"high":23.058,"low":23.058,"close":23.058,"volume":0.035999998450279236},{"timestamp":1742413440000,"open":23.058,"high":23.058,"low":23.058,"close":23.058,"volume":0.024000000208616257},{"timestamp":1742413500000,"open":23.068,"high":23.078,"low":23.057,"close":23.067,"volume":0.07199999690055847},{"timestamp":1742413560000,"open":23.058,"high":23.068,"low":23.058,"close":23.058,"volume":0.08399999886751175},{"timestamp":1742413620000,"open":23.057,"high":23.057,"low":23.048,"close":23.048,"volume":0.04800000041723251},{"timestamp":1742413680000,"open":23.058,"high":23.058,"low":23.038,"close":23.048,"volume":0.07199999690055847},{"timestamp":1742413740000,"open":23.047,"high":23.047,"low":23.038,"close":23.038,"volume":0.024000000208616257},{"timestamp":1742413800000,"open":23.028,"high":23.038,"low":23.017,"close":23.018,"volume":0.25200000405311584},{"timestamp":1742413860000,"open":23.008,"high":23.028,"low":22.998,"close":23.018,"volume":0.1080000028014183},{"timestamp":1742413920000,"open":23.028,"high":23.028,"low":23.018,"close":23.018,"volume":0.07199999690055847},{"timestamp":1742413980000,"open":23.018,"high":23.028,"low":23.008,"close":23.028,"volume":0.09600000083446503},{"timestamp":1742414040000,"open":23.017,"high":23.038,"low":23.008,"close":23.038,"volume":0.2160000056028366},{"timestamp":1742414100000,"open":23.028,"high":23.058,"low":23.028,"close":23.058,"volume":0.11999999731779099},{"timestamp":1742414220000,"open":23.058,"high":23.058,"low":23.048,"close":23.048,"volume":0.04800000041723251},{"timestamp":1742414340000,"open":23.058,"high":23.058,"low":23.048,"close":23.048,"volume":0.07199999690055847}]