[{"timestamp":1742391000000,"open":21.638,"high":21.689,"low":21.638,"close":21.668,"volume":0.009600000455975533},{"timestamp":1742391060000,"open":21.678,"high":21.678,"low":21.638,"close":21.648,"volume":0.017999999225139618},{"timestamp":1742391120000,"open":21.638,"high":21.698,"low":21.638,"close":21.649,"volume":0.04560000076889992},{"timestamp":1742391180000,"open":21.638,"high":21.679,"low":21.638,"close":21.659,"volume":0.0551999993622303},{"timestamp":1742391240000,"open":21.658,"high":21.679,"low":21.629,"close":21.668,"volume":0.05400000140070915},{"timestamp":1742391300000,"open":21.669,"high":21.678,"low":21.628,"close":21.629,"volume":0.10320000350475311},{"timestamp":1742391360000,"open":21.629,"high":21.649,"low":21.608,"close":21.638,"volume":0.09480000287294388},{"timestamp":1742391420000,"open":21.648,"high":21.669,"low":21.628,"close":21.658,"volume":0.04560000076889992},{"timestamp":1742391480000,"open":21.669,"high":21.699,"low":21.648,"close":21.689,"volume":0.03840000182390213},{"timestamp":1742391540000,"open":21.688,"high":21.738,"low":21.678,"close":21.728,"volume":0.05400000140070915},{"timestamp":1742391600000,"open":21.738,"high":21.739,"low":21.708,"close":21.719,"volume":0.04919999837875366},{"timestamp":1742391660000,"open":21.708,"high":21.728,"low":21.698,"close":21.708,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":21.708,"high":21.719,"low":21.689,"close":21.719,"volume":0.058800000697374344},{"timestamp":1742391780000,"open":21.709,"high":21.739,"low":21.708,"close":21.728,"volume":0.051600001752376556},{"timestamp":1742391840000,"open":21.718,"high":21.749,"low":21.698,"close":21.738,"volume":0.035999998450279236},{"timestamp":1742391900000,"open":21.748,"high":21.769,"low":21.738,"close":21.738,"volume":0.05040000006556511},{"timestamp":1742391960000,"open":21.749,"high":21.789,"low":21.738,"close":21.779,"volume":0.09120000153779984},{"timestamp":1742392020000,"open":21.788,"high":21.849,"low":21.779,"close":21.839,"volume":0.0851999968290329},{"timestamp":1742392080000,"open":21.848,"high":21.849,"low":21.798,"close":21.809,"volume":0.06480000168085098},{"timestamp":1742392140000,"open":21.809,"high":21.809,"low":21.768,"close":21.788,"volume":0.08160000294446945},{"timestamp":1742392200000,"open":21.799,"high":21.809,"low":21.778,"close":21.779,"volume":0.07079999893903732},{"timestamp":1742392260000,"open":21.778,"high":21.799,"low":21.768,"close":21.778,"volume":0.04919999837875366},{"timestamp":1742392320000,"open":21.788,"high":21.788,"low":21.738,"close":21.758,"volume":0.07199999690055847},{"timestamp":1742392380000,"open":21.768,"high":21.789,"low":21.749,"close":21.759,"volume":0.07440000027418137},{"timestamp":1742392440000,"open":21.779,"high":21.789,"low":21.748,"close":21.749,"volume":0.0828000009059906},{"timestamp":1742392500000,"open":21.748,"high":21.759,"low":21.738,"close":21.738,"volume":0.06120000034570694},{"timestamp":1742392560000,"open":21.748,"high":21.779,"low":21.739,"close":21.768,"volume":0.05640000104904175},{"timestamp":1742392620000,"open":21.778,"high":21.818,"low":21.768,"close":21.808,"volume":0.06480000168085098},{"timestamp":1742392680000,"open":21.819,"high":21.829,"low":21.808,"close":21.809,"volume":0.06239999830722809},{"timestamp":1742392740000,"open":21.818,"high":21.829,"low":21.798,"close":21.809,"volume":0.06239999830722809},{"timestamp":1742392800000,"open":21.809,"high":21.838,"low":21.809,"close":21.838,"volume":0.07559999823570251},{"timestamp":1742392860000,"open":21.828,"high":21.849,"low":21.818,"close":21.828,"volume":0.04800000041723251},{"timestamp":1742392920000,"open":21.838,"high":21.869,"low":21.828,"close":21.838,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":21.849,"high":21.859,"low":21.818,"close":21.819,"volume":0.058800000697374344},{"timestamp":1742393040000,"open":21.838,"high":21.839,"low":21.818,"close":21.818,"volume":0.0575999990105629},{"timestamp":1742393100000,"open":21.818,"high":21.858,"low":21.808,"close":21.839,"volume":0.0828000009059906},{"timestamp":1742393160000,"open":21.839,"high":21.869,"low":21.838,"close":21.858,"volume":0.0551999993622303},{"timestamp":1742393220000,"open":21.868,"high":21.889,"low":21.858,"close":21.868,"volume":0.07199999690055847},{"timestamp":1742393280000,"open":21.878,"high":21.889,"low":21.858,"close":21.878,"volume":0.05999999865889549},{"timestamp":1742393340000,"open":21.889,"high":21.908,"low":21.878,"close":21.879,"volume":0.04320000112056732},{"timestamp":1742393400000,"open":21.889,"high":21.889,"low":21.868,"close":21.878,"volume":0.05040000006556511},{"timestamp":1742393460000,"open":21.888,"high":21.959,"low":21.868,"close":21.959,"volume":0.08760000020265579},{"timestamp":1742393520000,"open":21.948,"high":21.959,"low":21.908,"close":21.908,"volume":0.058800000697374344},{"timestamp":1742393580000,"open":21.918,"high":21.919,"low":21.888,"close":21.889,"volume":0.06840000301599503},{"timestamp":1742393640000,"open":21.888,"high":21.909,"low":21.878,"close":21.898,"volume":0.07440000027418137},{"timestamp":1742393700000,"open":21.909,"high":21.929,"low":21.898,"close":21.918,"volume":0.06360000371932983},{"timestamp":1742393760000,"open":21.918,"high":21.929,"low":21.898,"close":21.908,"volume":0.05400000140070915},{"timestamp":1742393820000,"open":21.898,"high":21.919,"low":21.898,"close":21.908,"volume":0.05400000140070915},{"timestamp":1742393880000,"open":21.919,"high":21.929,"low":21.908,"close":21.929,"volume":0.029999999329447746},{"timestamp":1742393940000,"open":21.918,"high":21.969,"low":21.918,"close":21.958,"volume":0.058800000697374344},{"timestamp":1742394000000,"open":21.968,"high":21.969,"low":21.928,"close":21.938,"volume":0.06840000301599503},{"timestamp":1742394060000,"open":21.939,"high":21.949,"low":21.918,"close":21.938,"volume":0.04439999908208847},{"timestamp":1742394120000,"open":21.949,"high":21.989,"low":21.938,"close":21.968,"volume":0.04800000041723251},{"timestamp":1742394180000,"open":21.978,"high":21.998,"low":21.968,"close":21.978,"volume":0.05040000006556511},{"timestamp":1742394240000,"open":21.999,"high":21.999,"low":21.968,"close":21.979,"volume":0.0575999990105629},{"timestamp":1742394300000,"open":21.968,"high":21.989,"low":21.948,"close":21.989,"volume":0.06239999830722809},{"timestamp":1742394360000,"open":21.998,"high":21.998,"low":21.958,"close":21.978,"volume":0.04919999837875366},{"timestamp":1742394420000,"open":21.979,"high":21.979,"low":21.958,"close":21.959,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":21.968,"high":21.979,"low":21.948,"close":21.958,"volume":0.05040000006556511},{"timestamp":1742394540000,"open":21.969,"high":21.979,"low":21.948,"close":21.948,"volume":0.031199999153614044},{"timestamp":1742394600000,"open":21.968,"high":21.968,"low":21.939,"close":21.968,"volume":0.020400000736117363},{"timestamp":1742394660000,"open":21.969,"high":21.998,"low":21.959,"close":21.988,"volume":0.025200000032782555},{"timestamp":1742394720000,"open":21.998,"high":22.009,"low":21.998,"close":21.998,"volume":0.025200000032782555},{"timestamp":1742394780000,"open":22.008,"high":22.008,"low":21.978,"close":21.979,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":21.979,"high":21.979,"low":21.948,"close":21.949,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":21.958,"high":21.958,"low":21.938,"close":21.938,"volume":0.020400000736117363},{"timestamp":1742394960000,"open":21.948,"high":21.958,"low":21.939,"close":21.939,"volume":0.007199999876320362},{"timestamp":1742395020000,"open":21.938,"high":21.959,"low":21.938,"close":21.958,"volume":0.019200000911951065},{"timestamp":1742395080000,"open":21.969,"high":21.969,"low":21.958,"close":21.968,"volume":0.031199999153614044},{"timestamp":1742395140000,"open":21.959,"high":21.969,"low":21.958,"close":21.969,"volume":0.00839999970048666},{"timestamp":1742395200000,"open":21.979,"high":21.979,"low":21.969,"close":21.978,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":21.978,"high":21.978,"low":21.938,"close":21.939,"volume":0.02160000056028366},{"timestamp":1742395320000,"open":21.949,"high":21.959,"low":21.939,"close":21.948,"volume":0.015599999576807022},{"timestamp":1742395380000,"open":21.959,"high":21.959,"low":21.938,"close":21.958,"volume":0.020400000736117363},{"timestamp":1742395440000,"open":21.948,"high":21.949,"low":21.928,"close":21.938,"volume":0.020400000736117363},{"timestamp":1742395500000,"open":21.938,"high":21.949,"low":21.938,"close":21.949,"volume":0.014399999752640724},{"timestamp":1742395560000,"open":21.938,"high":21.949,"low":21.938,"close":21.949,"volume":0.020400000736117363},{"timestamp":1742395620000,"open":21.948,"high":21.958,"low":21.938,"close":21.949,"volume":0.025200000032782555},{"timestamp":1742395680000,"open":21.949,"high":21.959,"low":21.948,"close":21.949,"volume":0.020400000736117363},{"timestamp":1742395740000,"open":21.948,"high":21.949,"low":21.938,"close":21.938,"volume":0.007199999876320362},{"timestamp":1742395800000,"open":21.949,"high":21.949,"low":21.928,"close":21.949,"volume":0.012000000104308128},{"timestamp":1742395860000,"open":21.949,"high":21.949,"low":21.939,"close":21.939,"volume":0.015599999576807022},{"timestamp":1742395920000,"open":21.939,"high":21.939,"low":21.898,"close":21.918,"volume":0.025200000032782555},{"timestamp":1742395980000,"open":21.929,"high":21.939,"low":21.929,"close":21.938,"volume":0.009600000455975533},{"timestamp":1742396040000,"open":21.928,"high":21.949,"low":21.928,"close":21.939,"volume":0.02280000038444996},{"timestamp":1742396100000,"open":21.939,"high":21.959,"low":21.938,"close":21.959,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":21.958,"high":21.958,"low":21.948,"close":21.958,"volume":0.00839999970048666},{"timestamp":1742396220000,"open":21.949,"high":21.969,"low":21.949,"close":21.958,"volume":0.019200000911951065},{"timestamp":1742396280000,"open":21.958,"high":21.969,"low":21.958,"close":21.958,"volume":0.01679999940097332},{"timestamp":1742396340000,"open":21.949,"high":21.959,"low":21.938,"close":21.948,"volume":0.017999999225139618},{"timestamp":1742396400000,"open":21.958,"high":21.989,"low":21.958,"close":21.979,"volume":0.01080000028014183},{"timestamp":1742396460000,"open":21.979,"high":21.989,"low":21.978,"close":21.988,"volume":0.012000000104308128},{"timestamp":1742396520000,"open":21.979,"high":21.999,"low":21.978,"close":21.999,"volume":0.025200000032782555},{"timestamp":1742396580000,"open":21.998,"high":22.009,"low":21.988,"close":21.999,"volume":0.01679999940097332},{"timestamp":1742396640000,"open":21.998,"high":22.009,"low":21.998,"close":21.999,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":21.998,"high":22.009,"low":21.989,"close":21.998,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":21.998,"high":22.009,"low":21.998,"close":22.009,"volume":0.02160000056028366},{"timestamp":1742396820000,"open":22.009,"high":22.019,"low":22.008,"close":22.019,"volume":0.017999999225139618},{"timestamp":1742396880000,"open":22.018,"high":22.019,"low":22.008,"close":22.019,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":22.018,"high":22.019,"low":22.008,"close":22.018,"volume":0.012000000104308128},{"timestamp":1742397000000,"open":22.008,"high":22.018,"low":22.008,"close":22.018,"volume":0.002400000113993883},{"timestamp":1742397060000,"open":22.008,"high":22.018,"low":22.008,"close":22.008,"volume":0.003599999938160181},{"timestamp":1742397120000,"open":22.018,"high":22.018,"low":21.998,"close":21.998,"volume":0.00839999970048666},{"timestamp":1742397180000,"open":22.008,"high":22.009,"low":21.999,"close":22.008,"volume":0.01080000028014183},{"timestamp":1742397240000,"open":22.008,"high":22.018,"low":22.008,"close":22.018,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":22.008,"high":22.019,"low":22.008,"close":22.009,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":22.008,"high":22.009,"low":21.988,"close":21.999,"volume":0.020400000736117363},{"timestamp":1742397480000,"open":21.988,"high":21.999,"low":21.988,"close":21.998,"volume":0.012000000104308128},{"timestamp":1742397540000,"open":21.998,"high":21.998,"low":21.988,"close":21.998,"volume":0.004800000227987766},{"timestamp":1742397600000,"open":21.989,"high":21.999,"low":21.989,"close":21.998,"volume":0.01080000028014183},{"timestamp":1742397660000,"open":22.008,"high":22.019,"low":22.008,"close":22.019,"volume":0.00839999970048666},{"timestamp":1742397720000,"open":22.028,"high":22.028,"low":22.028,"close":22.028,"volume":0.0012000000569969416},{"timestamp":1742397780000,"open":22.028,"high":22.029,"low":22.008,"close":22.008,"volume":0.01080000028014183},{"timestamp":1742397840000,"open":22.019,"high":22.019,"low":21.989,"close":21.989,"volume":0.019200000911951065},{"timestamp":1742397900000,"open":21.988,"high":21.998,"low":21.988,"close":21.998,"volume":0.002400000113993883},{"timestamp":1742397960000,"open":22.009,"high":22.009,"low":21.989,"close":21.989,"volume":0.003599999938160181},{"timestamp":1742398020000,"open":21.998,"high":21.998,"low":21.988,"close":21.988,"volume":0.009600000455975533},{"timestamp":1742398080000,"open":21.988,"high":21.988,"low":21.978,"close":21.978,"volume":0.009600000455975533},{"timestamp":1742398140000,"open":21.978,"high":21.989,"low":21.978,"close":21.989,"volume":0.009600000455975533},{"timestamp":1742398200000,"open":21.988,"high":21.989,"low":21.968,"close":21.968,"volume":0.02280000038444996},{"timestamp":1742398260000,"open":21.969,"high":21.979,"low":21.968,"close":21.978,"volume":0.006000000052154064},{"timestamp":1742398320000,"open":21.989,"high":21.989,"low":21.968,"close":21.978,"volume":0.012000000104308128},{"timestamp":1742398380000,"open":21.978,"high":21.979,"low":21.969,"close":21.979,"volume":0.01080000028014183},{"timestamp":1742398440000,"open":21.969,"high":21.979,"low":21.968,"close":21.968,"volume":0.01080000028014183},{"timestamp":1742398500000,"open":21.978,"high":21.978,"low":21.958,"close":21.959,"volume":0.004800000227987766},{"timestamp":1742398560000,"open":21.968,"high":21.969,"low":21.968,"close":21.968,"volume":0.004800000227987766},{"timestamp":1742398620000,"open":21.978,"high":21.978,"low":21.968,"close":21.968,"volume":0.009600000455975533},{"timestamp":1742398680000,"open":21.968,"high":21.998,"low":21.968,"close":21.988,"volume":0.01679999940097332},{"timestamp":1742398740000,"open":21.988,"high":21.989,"low":21.969,"close":21.969,"volume":0.015599999576807022},{"timestamp":1742398800000,"open":21.979,"high":21.979,"low":21.968,"close":21.968,"volume":0.009600000455975533},{"timestamp":1742398860000,"open":21.979,"high":21.979,"low":21.968,"close":21.978,"volume":0.003599999938160181},{"timestamp":1742398920000,"open":21.978,"high":21.989,"low":21.978,"close":21.978,"volume":0.02280000038444996},{"timestamp":1742398980000,"open":21.989,"high":21.989,"low":21.978,"close":21.978,"volume":0.012000000104308128},{"timestamp":1742399040000,"open":21.979,"high":21.979,"low":21.968,"close":21.968,"volume":0.01080000028014183},{"timestamp":1742399100000,"open":21.969,"high":21.969,"low":21.958,"close":21.969,"volume":0.017999999225139618},{"timestamp":1742399160000,"open":21.969,"high":21.969,"low":21.948,"close":21.958,"volume":0.015599999576807022},{"timestamp":1742399220000,"open":21.969,"high":21.979,"low":21.968,"close":21.979,"volume":0.007199999876320362},{"timestamp":1742399280000,"open":21.979,"high":21.989,"low":21.978,"close":21.989,"volume":0.003599999938160181},{"timestamp":1742399340000,"open":21.988,"high":22.008,"low":21.988,"close":21.998,"volume":0.009600000455975533},{"timestamp":1742399400000,"open":22.008,"high":22.009,"low":21.999,"close":22.008,"volume":0.01080000028014183},{"timestamp":1742399460000,"open":22.019,"high":22.029,"low":22.018,"close":22.018,"volume":0.014399999752640724},{"timestamp":1742399520000,"open":22.018,"high":22.039,"low":22.018,"close":22.038,"volume":0.014399999752640724},{"timestamp":1742399580000,"open":22.049,"high":22.058,"low":22.038,"close":22.039,"volume":0.02160000056028366},{"timestamp":1742399640000,"open":22.048,"high":22.049,"low":22.028,"close":22.029,"volume":0.02280000038444996},{"timestamp":1742399700000,"open":22.039,"high":22.039,"low":22.028,"close":22.028,"volume":0.01679999940097332},{"timestamp":1742399760000,"open":22.028,"high":22.029,"low":22.008,"close":22.008,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":22.008,"high":22.009,"low":21.998,"close":21.999,"volume":0.019200000911951065},{"timestamp":1742399880000,"open":21.998,"high":21.998,"low":21.998,"close":21.998,"volume":0.004800000227987766},{"timestamp":1742399940000,"open":21.998,"high":22.009,"low":21.998,"close":22.009,"volume":0.006000000052154064},{"timestamp":1742400000000,"open":21.998,"high":22.018,"low":21.998,"close":21.998,"volume":0.014399999752640724},{"timestamp":1742400060000,"open":21.998,"high":21.999,"low":21.998,"close":21.999,"volume":0.004800000227987766},{"timestamp":1742400120000,"open":22.008,"high":22.028,"low":22.008,"close":22.019,"volume":0.01080000028014183},{"timestamp":1742400180000,"open":22.029,"high":22.029,"low":22.018,"close":22.018,"volume":0.004800000227987766},{"timestamp":1742400240000,"open":22.018,"high":22.019,"low":22.008,"close":22.009,"volume":0.012000000104308128},{"timestamp":1742400300000,"open":21.999,"high":22.009,"low":21.999,"close":21.999,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":22.008,"high":22.008,"low":21.988,"close":21.989,"volume":0.01679999940097332},{"timestamp":1742400420000,"open":21.998,"high":22.008,"low":21.988,"close":22.008,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":22.008,"high":22.009,"low":22.008,"close":22.008,"volume":0.007199999876320362},{"timestamp":1742400540000,"open":22.008,"high":22.009,"low":21.988,"close":21.988,"volume":0.012000000104308128},{"timestamp":1742400600000,"open":21.999,"high":21.999,"low":21.988,"close":21.998,"volume":0.006000000052154064},{"timestamp":1742400660000,"open":22.009,"high":22.009,"low":22.008,"close":22.009,"volume":0.003599999938160181},{"timestamp":1742400720000,"open":21.999,"high":21.999,"low":21.988,"close":21.988,"volume":0.004800000227987766},{"timestamp":1742400780000,"open":21.989,"high":21.989,"low":21.978,"close":21.978,"volume":0.009600000455975533},{"timestamp":1742400840000,"open":21.988,"high":21.989,"low":21.978,"close":21.989,"volume":0.012000000104308128},{"timestamp":1742400900000,"open":21.979,"high":21.989,"low":21.979,"close":21.979,"volume":0.004800000227987766},{"timestamp":1742400960000,"open":21.979,"high":21.989,"low":21.978,"close":21.988,"volume":0.00839999970048666},{"timestamp":1742401020000,"open":21.978,"high":21.979,"low":21.978,"close":21.978,"volume":0.006000000052154064},{"timestamp":1742401080000,"open":21.978,"high":21.979,"low":21.968,"close":21.979,"volume":0.007199999876320362},{"timestamp":1742401140000,"open":21.979,"high":21.989,"low":21.969,"close":21.989,"volume":0.006000000052154064},{"timestamp":1742401200000,"open":21.988,"high":21.998,"low":21.978,"close":21.988,"volume":0.009600000455975533},{"timestamp":1742401260000,"open":21.989,"high":21.999,"low":21.988,"close":21.999,"volume":0.00839999970048666},{"timestamp":1742401320000,"open":21.999,"high":22.008,"low":21.998,"close":21.998,"volume":0.006000000052154064},{"timestamp":1742401380000,"open":22.009,"high":22.019,"low":21.998,"close":22.019,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":22.008,"high":22.008,"low":21.978,"close":21.978,"volume":0.014399999752640724},{"timestamp":1742401500000,"open":21.989,"high":21.989,"low":21.978,"close":21.978,"volume":0.004800000227987766},{"timestamp":1742401560000,"open":21.978,"high":21.979,"low":21.978,"close":21.979,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":21.989,"high":21.989,"low":21.978,"close":21.978,"volume":0.007199999876320362},{"timestamp":1742401680000,"open":21.989,"high":21.989,"low":21.978,"close":21.989,"volume":0.006000000052154064},{"timestamp":1742401740000,"open":21.979,"high":21.988,"low":21.979,"close":21.988,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":21.999,"high":21.999,"low":21.989,"close":21.989,"volume":0.012000000104308128},{"timestamp":1742401860000,"open":21.978,"high":21.979,"low":21.968,"close":21.978,"volume":0.014399999752640724},{"timestamp":1742401920000,"open":21.969,"high":21.979,"low":21.968,"close":21.978,"volume":0.00839999970048666},{"timestamp":1742401980000,"open":21.979,"high":21.979,"low":21.978,"close":21.979,"volume":0.014399999752640724},{"timestamp":1742402040000,"open":21.978,"high":21.989,"low":21.978,"close":21.988,"volume":0.007199999876320362},{"timestamp":1742402100000,"open":21.988,"high":21.999,"low":21.988,"close":21.988,"volume":0.007199999876320362},{"timestamp":1742402160000,"open":21.998,"high":21.999,"low":21.978,"close":21.978,"volume":0.01080000028014183},{"timestamp":1742402220000,"open":21.968,"high":21.979,"low":21.968,"close":21.979,"volume":0.007199999876320362},{"timestamp":1742402280000,"open":21.968,"high":21.978,"low":21.968,"close":21.978,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":21.988,"high":21.988,"low":21.978,"close":21.979,"volume":0.01080000028014183},{"timestamp":1742402400000,"open":21.968,"high":21.978,"low":21.968,"close":21.968,"volume":0.015599999576807022},{"timestamp":1742402460000,"open":21.979,"high":21.979,"low":21.968,"close":21.978,"volume":0.004800000227987766},{"timestamp":1742402520000,"open":21.988,"high":21.999,"low":21.988,"close":21.998,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":21.989,"high":21.999,"low":21.989,"close":21.989,"volume":0.015599999576807022},{"timestamp":1742402640000,"open":21.998,"high":21.999,"low":21.988,"close":21.998,"volume":0.01679999940097332},{"timestamp":1742402700000,"open":22.008,"high":22.008,"low":21.988,"close":21.988,"volume":0.004800000227987766},{"timestamp":1742402760000,"open":21.988,"high":21.999,"low":21.988,"close":21.998,"volume":0.00839999970048666},{"timestamp":1742402820000,"open":21.989,"high":21.999,"low":21.988,"close":21.989,"volume":0.004800000227987766},{"timestamp":1742402880000,"open":21.998,"high":22.008,"low":21.998,"close":21.999,"volume":0.012000000104308128},{"timestamp":1742402940000,"open":22.009,"high":22.009,"low":21.998,"close":21.998,"volume":0.007199999876320362},{"timestamp":1742403000000,"open":22.009,"high":22.009,"low":21.998,"close":22.008,"volume":0.006000000052154064},{"timestamp":1742403060000,"open":21.998,"high":21.998,"low":21.989,"close":21.998,"volume":0.007199999876320362},{"timestamp":1742403120000,"open":21.989,"high":21.998,"low":21.989,"close":21.998,"volume":0.004800000227987766},{"timestamp":1742403180000,"open":22.008,"high":22.019,"low":22.008,"close":22.009,"volume":0.006000000052154064},{"timestamp":1742403240000,"open":22.018,"high":22.019,"low":22.009,"close":22.018,"volume":0.015599999576807022},{"timestamp":1742403300000,"open":22.009,"high":22.019,"low":22.009,"close":22.018,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":22.008,"high":22.008,"low":21.998,"close":21.999,"volume":0.01080000028014183},{"timestamp":1742403420000,"open":21.988,"high":21.988,"low":21.968,"close":21.968,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":21.968,"high":21.978,"low":21.968,"close":21.978,"volume":0.006000000052154064},{"timestamp":1742403540000,"open":21.968,"high":21.978,"low":21.958,"close":21.969,"volume":0.019200000911951065},{"timestamp":1742403600000,"open":21.958,"high":21.969,"low":21.958,"close":21.969,"volume":0.009600000455975533},{"timestamp":1742403660000,"open":21.979,"high":21.988,"low":21.978,"close":21.978,"volume":0.01080000028014183},{"timestamp":1742403720000,"open":21.969,"high":21.969,"low":21.948,"close":21.948,"volume":0.019200000911951065},{"timestamp":1742403780000,"open":21.958,"high":21.958,"low":21.948,"close":21.948,"volume":0.012000000104308128},{"timestamp":1742403840000,"open":21.958,"high":21.958,"low":21.948,"close":21.948,"volume":0.007199999876320362},{"timestamp":1742403900000,"open":21.958,"high":21.959,"low":21.948,"close":21.948,"volume":0.01080000028014183},{"timestamp":1742403960000,"open":21.939,"high":21.949,"low":21.928,"close":21.949,"volume":0.01679999940097332},{"timestamp":1742404020000,"open":21.949,"high":21.949,"low":21.928,"close":21.928,"volume":0.007199999876320362},{"timestamp":1742404080000,"open":21.928,"high":21.929,"low":21.918,"close":21.928,"volume":0.01080000028014183},{"timestamp":1742404140000,"open":21.918,"high":21.929,"low":21.918,"close":21.919,"volume":0.012000000104308128},{"timestamp":1742404200000,"open":21.919,"high":21.919,"low":21.908,"close":21.918,"volume":0.01080000028014183},{"timestamp":1742404260000,"open":21.918,"high":21.929,"low":21.918,"close":21.928,"volume":0.007199999876320362},{"timestamp":1742404320000,"open":21.929,"high":21.929,"low":21.908,"close":21.919,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":21.918,"high":21.918,"low":21.908,"close":21.918,"volume":0.009600000455975533},{"timestamp":1742404440000,"open":21.908,"high":21.909,"low":21.898,"close":21.899,"volume":0.009600000455975533},{"timestamp":1742404500000,"open":21.908,"high":21.909,"low":21.898,"close":21.899,"volume":0.012000000104308128},{"timestamp":1742404560000,"open":21.908,"high":21.908,"low":21.878,"close":21.878,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":21.888,"high":21.899,"low":21.888,"close":21.889,"volume":0.00839999970048666},{"timestamp":1742404680000,"open":21.898,"high":21.899,"low":21.888,"close":21.899,"volume":0.006000000052154064},{"timestamp":1742404740000,"open":21.908,"high":21.908,"low":21.889,"close":21.889,"volume":0.007199999876320362},{"timestamp":1742404800000,"open":21.888,"high":21.899,"low":21.888,"close":21.898,"volume":0.014399999752640724},{"timestamp":1742404860000,"open":21.908,"high":21.909,"low":21.898,"close":21.909,"volume":0.02160000056028366},{"timestamp":1742404920000,"open":21.909,"high":21.919,"low":21.908,"close":21.908,"volume":0.009600000455975533},{"timestamp":1742404980000,"open":21.908,"high":21.909,"low":21.908,"close":21.909,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":21.899,"high":21.908,"low":21.898,"close":21.908,"volume":0.004800000227987766},{"timestamp":1742405100000,"open":21.908,"high":21.909,"low":21.898,"close":21.899,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":21.888,"high":21.908,"low":21.888,"close":21.899,"volume":0.012000000104308128},{"timestamp":1742405220000,"open":21.908,"high":21.929,"low":21.908,"close":21.928,"volume":0.00839999970048666},{"timestamp":1742405280000,"open":21.928,"high":21.929,"low":21.919,"close":21.929,"volume":0.014399999752640724},{"timestamp":1742405340000,"open":21.929,"high":21.929,"low":21.908,"close":21.908,"volume":0.00839999970048666},{"timestamp":1742405400000,"open":21.919,"high":21.919,"low":21.899,"close":21.908,"volume":0.01679999940097332},{"timestamp":1742405460000,"open":21.908,"high":21.909,"low":21.908,"close":21.909,"volume":0.007199999876320362},{"timestamp":1742405520000,"open":21.908,"high":21.919,"low":21.898,"close":21.919,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":21.919,"high":21.929,"low":21.919,"close":21.929,"volume":0.009600000455975533},{"timestamp":1742405640000,"open":21.928,"high":21.938,"low":21.928,"close":21.928,"volume":0.00839999970048666},{"timestamp":1742405700000,"open":21.939,"high":21.949,"low":21.938,"close":21.949,"volume":0.024000000208616257},{"timestamp":1742405760000,"open":21.959,"high":21.968,"low":21.948,"close":21.958,"volume":0.012000000104308128},{"timestamp":1742405820000,"open":21.968,"high":21.979,"low":21.968,"close":21.978,"volume":0.01080000028014183},{"timestamp":1742405880000,"open":21.988,"high":21.989,"low":21.978,"close":21.988,"volume":0.006000000052154064},{"timestamp":1742405940000,"open":21.989,"high":21.998,"low":21.989,"close":21.998,"volume":0.004800000227987766},{"timestamp":1742406000000,"open":21.988,"high":22.008,"low":21.988,"close":21.998,"volume":0.00839999970048666},{"timestamp":1742406060000,"open":21.998,"high":21.998,"low":21.988,"close":21.998,"volume":0.009600000455975533},{"timestamp":1742406120000,"open":21.989,"high":21.989,"low":21.988,"close":21.988,"volume":0.020400000736117363},{"timestamp":1742406180000,"open":21.989,"high":21.989,"low":21.978,"close":21.978,"volume":0.00839999970048666},{"timestamp":1742406240000,"open":21.968,"high":21.968,"low":21.948,"close":21.949,"volume":0.015599999576807022},{"timestamp":1742406300000,"open":21.959,"high":21.959,"low":21.948,"close":21.948,"volume":0.015599999576807022},{"timestamp":1742406360000,"open":21.948,"high":21.949,"low":21.938,"close":21.939,"volume":0.009600000455975533},{"timestamp":1742406420000,"open":21.948,"high":21.948,"low":21.948,"close":21.948,"volume":0.0012000000569969416},{"timestamp":1742406480000,"open":21.959,"high":21.959,"low":21.949,"close":21.949,"volume":0.009600000455975533},{"timestamp":1742406540000,"open":21.948,"high":21.949,"low":21.939,"close":21.948,"volume":0.00839999970048666},{"timestamp":1742406600000,"open":21.949,"high":21.969,"low":21.948,"close":21.958,"volume":0.01679999940097332},{"timestamp":1742406660000,"open":21.969,"high":21.979,"low":21.968,"close":21.978,"volume":0.009600000455975533},{"timestamp":1742406720000,"open":21.978,"high":21.978,"low":21.968,"close":21.969,"volume":0.019200000911951065},{"timestamp":1742406780000,"open":21.969,"high":21.969,"low":21.958,"close":21.969,"volume":0.01679999940097332},{"timestamp":1742406840000,"open":21.978,"high":21.979,"low":21.978,"close":21.979,"volume":0.007199999876320362},{"timestamp":1742406900000,"open":21.979,"high":21.979,"low":21.968,"close":21.969,"volume":0.014399999752640724},{"timestamp":1742406960000,"open":21.978,"high":21.979,"low":21.969,"close":21.978,"volume":0.00839999970048666},{"timestamp":1742407020000,"open":21.968,"high":21.979,"low":21.959,"close":21.959,"volume":0.00839999970048666},{"timestamp":1742407080000,"open":21.969,"high":21.969,"low":21.949,"close":21.958,"volume":0.015599999576807022},{"timestamp":1742407140000,"open":21.968,"high":21.969,"low":21.948,"close":21.948,"volume":0.009600000455975533},{"timestamp":1742407200000,"open":21.929,"high":22.048,"low":21.868,"close":22.048,"volume":0.020400000736117363},{"timestamp":1742407260000,"open":22.068,"high":22.079,"low":21.998,"close":22.008,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":22.009,"high":22.019,"low":21.998,"close":22.008,"volume":0.025200000032782555},{"timestamp":1742407380000,"open":21.998,"high":22.049,"low":21.998,"close":22.008,"volume":0.03359999880194664},{"timestamp":1742407440000,"open":22.018,"high":22.029,"low":21.979,"close":22.028,"volume":0.03480000048875809},{"timestamp":1742407500000,"open":22.038,"high":22.038,"low":21.978,"close":21.989,"volume":0.03840000182390213},{"timestamp":1742407560000,"open":21.989,"high":22.009,"low":21.988,"close":21.998,"volume":0.020400000736117363},{"timestamp":1742407620000,"open":21.999,"high":22.029,"low":21.998,"close":22.029,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":22.028,"high":22.039,"low":22.018,"close":22.018,"volume":0.02160000056028366},{"timestamp":1742407740000,"open":22.029,"high":22.039,"low":22.018,"close":22.028,"volume":0.05640000104904175},{"timestamp":1742407800000,"open":22.028,"high":22.059,"low":22.028,"close":22.048,"volume":0.035999998450279236},{"timestamp":1742407860000,"open":22.048,"high":22.088,"low":22.048,"close":22.068,"volume":0.05040000006556511},{"timestamp":1742407920000,"open":22.068,"high":22.098,"low":22.068,"close":22.098,"volume":0.029999999329447746},{"timestamp":1742407980000,"open":22.098,"high":22.119,"low":22.078,"close":22.078,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":22.088,"high":22.109,"low":22.078,"close":22.089,"volume":0.040800001472234726},{"timestamp":1742408100000,"open":22.099,"high":22.119,"low":22.098,"close":22.099,"volume":0.03720000013709068},{"timestamp":1742408160000,"open":22.109,"high":22.138,"low":22.098,"close":22.118,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":22.109,"high":22.109,"low":22.088,"close":22.098,"volume":0.03480000048875809},{"timestamp":1742408280000,"open":22.088,"high":22.099,"low":22.079,"close":22.079,"volume":0.02280000038444996},{"timestamp":1742408340000,"open":22.079,"high":22.099,"low":22.079,"close":22.089,"volume":0.03840000182390213},{"timestamp":1742408400000,"open":22.078,"high":22.099,"low":22.078,"close":22.089,"volume":0.029999999329447746},{"timestamp":1742408460000,"open":22.089,"high":22.089,"low":22.059,"close":22.068,"volume":0.02160000056028366},{"timestamp":1742408520000,"open":22.069,"high":22.099,"low":22.059,"close":22.088,"volume":0.020400000736117363},{"timestamp":1742408580000,"open":22.098,"high":22.098,"low":22.069,"close":22.089,"volume":0.015599999576807022},{"timestamp":1742408640000,"open":22.088,"high":22.098,"low":22.078,"close":22.089,"volume":0.019200000911951065},{"timestamp":1742408700000,"open":22.078,"high":22.099,"low":22.078,"close":22.079,"volume":0.035999998450279236},{"timestamp":1742408760000,"open":22.079,"high":22.089,"low":22.068,"close":22.079,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":22.068,"high":22.089,"low":22.068,"close":22.088,"volume":0.014399999752640724},{"timestamp":1742408880000,"open":22.079,"high":22.089,"low":22.049,"close":22.049,"volume":0.03359999880194664},{"timestamp":1742408940000,"open":22.059,"high":22.059,"low":22.048,"close":22.048,"volume":0.02280000038444996},{"timestamp":1742409000000,"open":22.068,"high":22.089,"low":22.059,"close":22.078,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":22.089,"high":22.119,"low":22.088,"close":22.119,"volume":0.03359999880194664},{"timestamp":1742409120000,"open":22.128,"high":22.138,"low":22.118,"close":22.129,"volume":0.02160000056028366},{"timestamp":1742409180000,"open":22.139,"high":22.139,"low":22.088,"close":22.088,"volume":0.041999999433755875},{"timestamp":1742409240000,"open":22.089,"high":22.099,"low":22.068,"close":22.098,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":22.099,"high":22.119,"low":22.098,"close":22.099,"volume":0.04320000112056732},{"timestamp":1742409360000,"open":22.098,"high":22.138,"low":22.098,"close":22.118,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":22.128,"high":22.139,"low":22.118,"close":22.128,"volume":0.04320000112056732},{"timestamp":1742409480000,"open":22.128,"high":22.139,"low":22.099,"close":22.118,"volume":0.051600001752376556},{"timestamp":1742409540000,"open":22.108,"high":22.119,"low":22.098,"close":22.109,"volume":0.03480000048875809},{"timestamp":1742409600000,"open":22.108,"high":22.119,"low":22.088,"close":22.088,"volume":0.0575999990105629},{"timestamp":1742409660000,"open":22.098,"high":22.139,"low":22.088,"close":22.128,"volume":0.031199999153614044},{"timestamp":1742409720000,"open":22.138,"high":22.169,"low":22.118,"close":22.148,"volume":0.06840000301599503},{"timestamp":1742409780000,"open":22.148,"high":22.169,"low":22.138,"close":22.159,"volume":0.06239999830722809},{"timestamp":1742409840000,"open":22.169,"high":22.189,"low":22.158,"close":22.179,"volume":0.04560000076889992},{"timestamp":1742409900000,"open":22.179,"high":22.199,"low":22.169,"close":22.178,"volume":0.051600001752376556},{"timestamp":1742409960000,"open":22.178,"high":22.179,"low":22.149,"close":22.169,"volume":0.041999999433755875},{"timestamp":1742410020000,"open":22.158,"high":22.179,"low":22.148,"close":22.179,"volume":0.029999999329447746},{"timestamp":1742410080000,"open":22.188,"high":22.198,"low":22.168,"close":22.168,"volume":0.046799998730421066},{"timestamp":1742410140000,"open":22.168,"high":22.179,"low":22.149,"close":22.159,"volume":0.05040000006556511},{"timestamp":1742410200000,"open":22.168,"high":22.179,"low":22.168,"close":22.168,"volume":0.02879999950528145},{"timestamp":1742410260000,"open":22.178,"high":22.188,"low":22.168,"close":22.188,"volume":0.02280000038444996},{"timestamp":1742410320000,"open":22.188,"high":22.238,"low":22.188,"close":22.228,"volume":0.046799998730421066},{"timestamp":1742410380000,"open":22.229,"high":22.269,"low":22.229,"close":22.269,"volume":0.03720000013709068},{"timestamp":1742410440000,"open":22.258,"high":22.268,"low":22.238,"close":22.249,"volume":0.04800000041723251},{"timestamp":1742410500000,"open":22.238,"high":22.268,"low":22.228,"close":22.258,"volume":0.040800001472234726},{"timestamp":1742410560000,"open":22.258,"high":22.269,"low":22.258,"close":22.269,"volume":0.046799998730421066},{"timestamp":1742410620000,"open":22.268,"high":22.279,"low":22.248,"close":22.258,"volume":0.04439999908208847},{"timestamp":1742410680000,"open":22.259,"high":22.269,"low":22.249,"close":22.268,"volume":0.03720000013709068},{"timestamp":1742410740000,"open":22.278,"high":22.288,"low":22.269,"close":22.288,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":22.298,"high":22.318,"low":22.288,"close":22.308,"volume":0.031199999153614044},{"timestamp":1742410860000,"open":22.298,"high":22.318,"low":22.298,"close":22.308,"volume":0.02759999968111515},{"timestamp":1742410920000,"open":22.308,"high":22.329,"low":22.298,"close":22.318,"volume":0.03240000084042549},{"timestamp":1742410980000,"open":22.318,"high":22.319,"low":22.308,"close":22.319,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":22.308,"high":22.339,"low":22.308,"close":22.328,"volume":0.03240000084042549},{"timestamp":1742411100000,"open":22.328,"high":22.359,"low":22.319,"close":22.348,"volume":0.040800001472234726},{"timestamp":1742411160000,"open":22.348,"high":22.359,"low":22.348,"close":22.349,"volume":0.04560000076889992},{"timestamp":1742411220000,"open":22.349,"high":22.378,"low":22.348,"close":22.378,"volume":0.029999999329447746},{"timestamp":1742411280000,"open":22.368,"high":22.399,"low":22.368,"close":22.398,"volume":0.02759999968111515},{"timestamp":1742411340000,"open":22.388,"high":22.408,"low":22.388,"close":22.399,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":22.388,"high":22.409,"low":22.388,"close":22.399,"volume":0.02160000056028366},{"timestamp":1742411460000,"open":22.389,"high":22.399,"low":22.358,"close":22.358,"volume":0.025200000032782555},{"timestamp":1742411520000,"open":22.358,"high":22.368,"low":22.328,"close":22.338,"volume":0.04320000112056732},{"timestamp":1742411580000,"open":22.338,"high":22.349,"low":22.318,"close":22.339,"volume":0.035999998450279236},{"timestamp":1742411640000,"open":22.329,"high":22.369,"low":22.328,"close":22.369,"volume":0.040800001472234726},{"timestamp":1742411700000,"open":22.368,"high":22.379,"low":22.368,"close":22.378,"volume":0.025200000032782555},{"timestamp":1742411760000,"open":22.379,"high":22.389,"low":22.358,"close":22.368,"volume":0.02879999950528145},{"timestamp":1742411820000,"open":22.369,"high":22.369,"low":22.348,"close":22.358,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":22.348,"high":22.359,"low":22.328,"close":22.328,"volume":0.02879999950528145},{"timestamp":1742411940000,"open":22.328,"high":22.359,"low":22.328,"close":22.328,"volume":0.035999998450279236},{"timestamp":1742412000000,"open":22.329,"high":22.329,"low":22.288,"close":22.289,"volume":0.041999999433755875},{"timestamp":1742412060000,"open":22.288,"high":22.299,"low":22.268,"close":22.278,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":22.269,"high":22.278,"low":22.258,"close":22.259,"volume":0.02759999968111515},{"timestamp":1742412180000,"open":22.269,"high":22.269,"low":22.238,"close":22.248,"volume":0.025200000032782555},{"timestamp":1742412240000,"open":22.258,"high":22.259,"low":22.238,"close":22.248,"volume":0.03720000013709068},{"timestamp":1742412300000,"open":22.259,"high":22.259,"low":22.228,"close":22.238,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":22.229,"high":22.229,"low":22.198,"close":22.198,"volume":0.04560000076889992},{"timestamp":1742412420000,"open":22.199,"high":22.199,"low":22.158,"close":22.168,"volume":0.06239999830722809},{"timestamp":1742412480000,"open":22.178,"high":22.189,"low":22.128,"close":22.128,"volume":0.04919999837875366},{"timestamp":1742412540000,"open":22.128,"high":22.159,"low":22.118,"close":22.158,"volume":0.03720000013709068},{"timestamp":1742412600000,"open":22.148,"high":22.189,"low":22.148,"close":22.179,"volume":0.10080000013113022},{"timestamp":1742412660000,"open":22.178,"high":22.208,"low":22.168,"close":22.188,"volume":0.06480000168085098},{"timestamp":1742412720000,"open":22.188,"high":22.229,"low":22.188,"close":22.218,"volume":0.0551999993622303},{"timestamp":1742412780000,"open":22.219,"high":22.239,"low":22.218,"close":22.238,"volume":0.06840000301599503},{"timestamp":1742412840000,"open":22.239,"high":22.239,"low":22.199,"close":22.208,"volume":0.03840000182390213},{"timestamp":1742412900000,"open":22.199,"high":22.208,"low":22.168,"close":22.169,"volume":0.03840000182390213},{"timestamp":1742412960000,"open":22.169,"high":22.209,"low":22.168,"close":22.209,"volume":0.07559999823570251},{"timestamp":1742413020000,"open":22.198,"high":22.219,"low":22.198,"close":22.208,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":22.218,"high":22.239,"low":22.208,"close":22.229,"volume":0.04919999837875366},{"timestamp":1742413140000,"open":22.228,"high":22.229,"low":22.208,"close":22.218,"volume":0.040800001472234726},{"timestamp":1742413200000,"open":22.209,"high":22.229,"low":22.208,"close":22.228,"volume":0.02280000038444996},{"timestamp":1742413260000,"open":22.228,"high":22.249,"low":22.228,"close":22.248,"volume":0.03240000084042549},{"timestamp":1742413320000,"open":22.239,"high":22.249,"low":22.218,"close":22.228,"volume":0.040800001472234726},{"timestamp":1742413380000,"open":22.229,"high":22.239,"low":22.218,"close":22.228,"volume":0.07079999893903732},{"timestamp":1742413440000,"open":22.229,"high":22.249,"low":22.228,"close":22.249,"volume":0.05640000104904175},{"timestamp":1742413500000,"open":22.249,"high":22.259,"low":22.248,"close":22.248,"volume":0.03480000048875809},{"timestamp":1742413560000,"open":22.238,"high":22.249,"low":22.229,"close":22.238,"volume":0.024000000208616257},{"timestamp":1742413620000,"open":22.229,"high":22.249,"low":22.228,"close":22.248,"volume":0.014399999752640724},{"timestamp":1742413680000,"open":22.239,"high":22.239,"low":22.228,"close":22.238,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":22.248,"high":22.248,"low":22.248,"close":22.248,"volume":0.0012000000569969416},{"timestamp":1742413800000,"open":22.239,"high":22.239,"low":22.208,"close":22.208,"volume":0.040800001472234726},{"timestamp":1742413860000,"open":22.198,"high":22.209,"low":22.198,"close":22.209,"volume":0.015599999576807022},{"timestamp":1742413920000,"open":22.209,"high":22.209,"low":22.198,"close":22.198,"volume":0.04439999908208847},{"timestamp":1742413980000,"open":22.198,"high":22.219,"low":22.198,"close":22.218,"volume":0.02879999950528145},{"timestamp":1742414040000,"open":22.209,"high":22.229,"low":22.199,"close":22.229,"volume":0.03480000048875809},{"timestamp":1742414100000,"open":22.218,"high":22.229,"low":22.208,"close":22.218,"volume":0.015599999576807022},{"timestamp":1742414160000,"open":22.209,"high":22.239,"low":22.209,"close":22.239,"volume":0.012000000104308128},{"timestamp":1742414280000,"open":22.239,"high":22.258,"low":22.239,"close":22.249,"volume":0.004800000227987766},{"timestamp":1742414340000,"open":22.238,"high":22.249,"low":22.238,"close":22.239,"volume":0.01080000028014183}]