[{"timestamp":1742391000000,"open":21.919,"high":21.949,"low":21.919,"close":21.939,"volume":0.1289999932050705},{"timestamp":1742391060000,"open":21.938,"high":21.939,"low":21.908,"close":21.908,"volume":0.1460999995470047},{"timestamp":1742391120000,"open":21.899,"high":21.939,"low":21.899,"close":21.928,"volume":0.22529999911785126},{"timestamp":1742391180000,"open":21.939,"high":21.939,"low":21.928,"close":21.929,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":21.929,"high":21.929,"low":21.918,"close":21.929,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":21.939,"high":21.939,"low":21.898,"close":21.908,"volume":0.1956000030040741},{"timestamp":1742391360000,"open":21.908,"high":21.909,"low":21.898,"close":21.909,"volume":0.23520000278949738},{"timestamp":1742391420000,"open":21.908,"high":21.909,"low":21.898,"close":21.898,"volume":0.07500000298023224},{"timestamp":1742391480000,"open":21.908,"high":21.919,"low":21.899,"close":21.919,"volume":0.0908999964594841},{"timestamp":1742391540000,"open":21.918,"high":21.918,"low":21.918,"close":21.918,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":21.928,"high":21.928,"low":21.918,"close":21.918,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":21.919,"high":21.919,"low":21.908,"close":21.909,"volume":0.13199999928474426},{"timestamp":1742391720000,"open":21.918,"high":21.918,"low":21.909,"close":21.909,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":21.909,"high":21.909,"low":21.898,"close":21.898,"volume":0.11879999935626984},{"timestamp":1742391840000,"open":21.898,"high":21.898,"low":21.898,"close":21.898,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":21.899,"high":21.909,"low":21.878,"close":21.878,"volume":0.11550000309944153},{"timestamp":1742391960000,"open":21.879,"high":21.889,"low":21.868,"close":21.878,"volume":0.08100000023841858},{"timestamp":1742392020000,"open":21.889,"high":21.919,"low":21.888,"close":21.919,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":21.908,"high":21.919,"low":21.899,"close":21.908,"volume":0.094200000166893},{"timestamp":1742392140000,"open":21.909,"high":21.909,"low":21.898,"close":21.898,"volume":0.022199999541044235},{"timestamp":1742392200000,"open":21.909,"high":21.909,"low":21.909,"close":21.909,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":21.908,"high":21.909,"low":21.908,"close":21.909,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":21.908,"high":21.908,"low":21.908,"close":21.908,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":21.908,"high":21.919,"low":21.908,"close":21.919,"volume":0.18479999899864197},{"timestamp":1742392500000,"open":21.909,"high":21.918,"low":21.898,"close":21.918,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":21.919,"high":21.919,"low":21.908,"close":21.918,"volume":0.08910000324249268},{"timestamp":1742392620000,"open":21.919,"high":21.929,"low":21.898,"close":21.909,"volume":0.17399999499320984},{"timestamp":1742392680000,"open":21.908,"high":21.929,"low":21.908,"close":21.919,"volume":0.08009999990463257},{"timestamp":1742392740000,"open":21.919,"high":21.919,"low":21.899,"close":21.909,"volume":0.07590000331401825},{"timestamp":1742392800000,"open":21.909,"high":21.909,"low":21.899,"close":21.909,"volume":0.12870000302791595},{"timestamp":1742392860000,"open":21.909,"high":21.909,"low":21.908,"close":21.909,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":21.909,"high":21.918,"low":21.909,"close":21.918,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":21.918,"high":21.918,"low":21.908,"close":21.908,"volume":0.022199999541044235},{"timestamp":1742393040000,"open":21.908,"high":21.929,"low":21.908,"close":21.909,"volume":0.08100000023841858},{"timestamp":1742393100000,"open":21.918,"high":21.919,"low":21.918,"close":21.919,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":21.919,"high":21.919,"low":21.888,"close":21.899,"volume":0.1923000067472458},{"timestamp":1742393220000,"open":21.898,"high":21.899,"low":21.888,"close":21.899,"volume":0.14190000295639038},{"timestamp":1742393280000,"open":21.899,"high":21.908,"low":21.899,"close":21.908,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":21.898,"high":21.919,"low":21.898,"close":21.918,"volume":0.094200000166893},{"timestamp":1742393460000,"open":21.909,"high":21.909,"low":21.859,"close":21.869,"volume":0.17339999973773956},{"timestamp":1742393520000,"open":21.878,"high":21.889,"low":21.858,"close":21.858,"volume":0.10649999976158142},{"timestamp":1742393580000,"open":21.869,"high":21.869,"low":21.858,"close":21.858,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":21.859,"high":21.869,"low":21.859,"close":21.868,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":21.868,"high":21.869,"low":21.858,"close":21.869,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":21.869,"high":21.869,"low":21.858,"close":21.859,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":21.848,"high":21.869,"low":21.848,"close":21.859,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":21.859,"high":21.859,"low":21.859,"close":21.859,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":21.868,"high":21.879,"low":21.868,"close":21.879,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":21.889,"high":21.899,"low":21.878,"close":21.899,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":21.889,"high":21.889,"low":21.888,"close":21.888,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":21.889,"high":21.909,"low":21.889,"close":21.908,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":21.909,"high":21.909,"low":21.909,"close":21.909,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":21.899,"high":21.899,"low":21.898,"close":21.898,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":21.908,"high":21.908,"low":21.908,"close":21.908,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":21.909,"high":21.909,"low":21.899,"close":21.899,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":21.899,"high":21.899,"low":21.898,"close":21.899,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":21.908,"high":21.919,"low":21.908,"close":21.919,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":21.918,"high":21.929,"low":21.918,"close":21.919,"volume":0.0494999997317791},{"timestamp":1742394780000,"open":21.918,"high":21.918,"low":21.908,"close":21.909,"volume":0.03539999946951866},{"timestamp":1742394840000,"open":21.918,"high":21.918,"low":21.918,"close":21.918,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":21.918,"high":21.929,"low":21.918,"close":21.929,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":21.918,"high":21.939,"low":21.918,"close":21.929,"volume":0.12870000302791595},{"timestamp":1742395140000,"open":21.928,"high":21.929,"low":21.928,"close":21.928,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":21.919,"high":21.919,"low":21.908,"close":21.918,"volume":0.053700000047683716},{"timestamp":1742395260000,"open":21.908,"high":21.919,"low":21.908,"close":21.909,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":21.918,"high":21.919,"low":21.918,"close":21.919,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":21.918,"high":21.919,"low":21.898,"close":21.898,"volume":0.11879999935626984},{"timestamp":1742395440000,"open":21.888,"high":21.888,"low":21.888,"close":21.888,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":21.879,"high":21.889,"low":21.878,"close":21.889,"volume":0.20069999992847443},{"timestamp":1742395560000,"open":21.879,"high":21.889,"low":21.879,"close":21.889,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":21.888,"high":21.888,"low":21.878,"close":21.878,"volume":0.03539999946951866},{"timestamp":1742395740000,"open":21.888,"high":21.889,"low":21.879,"close":21.889,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":21.879,"high":21.879,"low":21.879,"close":21.879,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":21.868,"high":21.868,"low":21.848,"close":21.849,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":21.858,"high":21.858,"low":21.858,"close":21.858,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":21.859,"high":21.868,"low":21.859,"close":21.868,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":21.868,"high":21.868,"low":21.859,"close":21.859,"volume":0.022199999541044235},{"timestamp":1742396460000,"open":21.849,"high":21.849,"low":21.849,"close":21.849,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":21.858,"high":21.858,"low":21.849,"close":21.849,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":21.839,"high":21.839,"low":21.839,"close":21.839,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":21.828,"high":21.828,"low":21.818,"close":21.818,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":21.829,"high":21.839,"low":21.829,"close":21.839,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":21.829,"high":21.839,"low":21.829,"close":21.839,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":21.848,"high":21.848,"low":21.848,"close":21.848,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":21.859,"high":21.859,"low":21.859,"close":21.859,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":21.868,"high":21.868,"low":21.858,"close":21.858,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":21.858,"high":21.858,"low":21.858,"close":21.858,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":21.869,"high":21.869,"low":21.859,"close":21.859,"volume":0.061799999326467514},{"timestamp":1742397480000,"open":21.848,"high":21.848,"low":21.838,"close":21.838,"volume":0.03539999946951866},{"timestamp":1742397540000,"open":21.848,"high":21.849,"low":21.839,"close":21.848,"volume":0.05460000038146973},{"timestamp":1742397660000,"open":21.838,"high":21.868,"low":21.838,"close":21.868,"volume":0.0414000004529953},{"timestamp":1742397720000,"open":21.858,"high":21.859,"low":21.848,"close":21.848,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":21.858,"high":21.858,"low":21.858,"close":21.858,"volume":0.0008999999845400453},{"timestamp":1742397900000,"open":21.858,"high":21.858,"low":21.848,"close":21.858,"volume":0.03539999946951866},{"timestamp":1742397960000,"open":21.868,"high":21.868,"low":21.868,"close":21.868,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":21.858,"high":21.858,"low":21.858,"close":21.858,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":21.869,"high":21.869,"low":21.869,"close":21.869,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":21.879,"high":21.879,"low":21.878,"close":21.879,"volume":0.04050000011920929},{"timestamp":1742398500000,"open":21.888,"high":21.889,"low":21.868,"close":21.868,"volume":0.04050000011920929},{"timestamp":1742398560000,"open":21.869,"high":21.879,"low":21.869,"close":21.879,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":21.878,"high":21.878,"low":21.869,"close":21.869,"volume":0.03539999946951866},{"timestamp":1742398800000,"open":21.868,"high":21.868,"low":21.868,"close":21.868,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":21.878,"high":21.878,"low":21.878,"close":21.878,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":21.869,"high":21.869,"low":21.869,"close":21.869,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":21.868,"high":21.869,"low":21.858,"close":21.858,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":21.859,"high":21.859,"low":21.828,"close":21.839,"volume":0.12780000269412994},{"timestamp":1742399220000,"open":21.848,"high":21.848,"low":21.848,"close":21.848,"volume":0.0008999999845400453},{"timestamp":1742399340000,"open":21.839,"high":21.858,"low":21.839,"close":21.858,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":21.869,"high":21.869,"low":21.858,"close":21.868,"volume":0.10830000042915344},{"timestamp":1742399520000,"open":21.878,"high":21.879,"low":21.868,"close":21.868,"volume":0.16019999980926514},{"timestamp":1742399640000,"open":21.878,"high":21.879,"low":21.868,"close":21.879,"volume":0.04050000011920929},{"timestamp":1742399700000,"open":21.878,"high":21.878,"low":21.868,"close":21.868,"volume":0.022199999541044235},{"timestamp":1742399820000,"open":21.858,"high":21.868,"low":21.858,"close":21.868,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":21.868,"high":21.869,"low":21.858,"close":21.869,"volume":0.04859999939799309},{"timestamp":1742400000000,"open":21.878,"high":21.878,"low":21.869,"close":21.869,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":21.879,"high":21.879,"low":21.879,"close":21.879,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":21.889,"high":21.889,"low":21.878,"close":21.878,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":21.889,"high":21.889,"low":21.889,"close":21.889,"volume":0.014100000262260437},{"timestamp":1742400420000,"open":21.878,"high":21.889,"low":21.878,"close":21.889,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":21.878,"high":21.888,"low":21.878,"close":21.878,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":21.868,"high":21.868,"low":21.868,"close":21.868,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":21.879,"high":21.888,"low":21.878,"close":21.888,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":21.878,"high":21.878,"low":21.869,"close":21.869,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":21.859,"high":21.859,"low":21.859,"close":21.859,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":21.869,"high":21.869,"low":21.858,"close":21.858,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":21.858,"high":21.859,"low":21.848,"close":21.848,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":21.839,"high":21.848,"low":21.839,"close":21.848,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":21.838,"high":21.849,"low":21.838,"close":21.848,"volume":0.10559999942779541},{"timestamp":1742401200000,"open":21.848,"high":21.848,"low":21.779,"close":21.789,"volume":0.1551000028848648},{"timestamp":1742401260000,"open":21.778,"high":21.778,"low":21.778,"close":21.778,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":21.788,"high":21.788,"low":21.779,"close":21.788,"volume":0.053700000047683716},{"timestamp":1742401500000,"open":21.798,"high":21.798,"low":21.798,"close":21.798,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":21.809,"high":21.809,"low":21.808,"close":21.808,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":21.808,"high":21.808,"low":21.798,"close":21.798,"volume":0.022199999541044235},{"timestamp":1742401860000,"open":21.799,"high":21.799,"low":21.768,"close":21.778,"volume":0.32760000228881836},{"timestamp":1742401920000,"open":21.768,"high":21.769,"low":21.758,"close":21.758,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":21.769,"high":21.779,"low":21.769,"close":21.779,"volume":0.014100000262260437},{"timestamp":1742402040000,"open":21.789,"high":21.809,"low":21.788,"close":21.809,"volume":0.12060000002384186},{"timestamp":1742402160000,"open":21.798,"high":21.808,"low":21.788,"close":21.788,"volume":0.093299999833107},{"timestamp":1742402220000,"open":21.779,"high":21.788,"low":21.778,"close":21.788,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":21.798,"high":21.798,"low":21.798,"close":21.798,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":21.797,"high":21.797,"low":21.789,"close":21.789,"volume":0.022199999541044235},{"timestamp":1742402760000,"open":21.799,"high":21.799,"low":21.799,"close":21.799,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":21.789,"high":21.799,"low":21.789,"close":21.799,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":21.809,"high":21.809,"low":21.809,"close":21.809,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":21.798,"high":21.799,"low":21.789,"close":21.789,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":21.798,"high":21.798,"low":21.788,"close":21.788,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":21.779,"high":21.779,"low":21.768,"close":21.768,"volume":0.03539999946951866},{"timestamp":1742403780000,"open":21.758,"high":21.769,"low":21.758,"close":21.769,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":21.768,"high":21.768,"low":21.758,"close":21.758,"volume":0.022199999541044235},{"timestamp":1742404020000,"open":21.748,"high":21.748,"low":21.748,"close":21.748,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":21.738,"high":21.738,"low":21.738,"close":21.738,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":21.738,"high":21.738,"low":21.719,"close":21.719,"volume":0.04439999908208847},{"timestamp":1742404320000,"open":21.719,"high":21.719,"low":21.709,"close":21.709,"volume":0.022199999541044235},{"timestamp":1742404380000,"open":21.718,"high":21.718,"low":21.708,"close":21.718,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":21.708,"high":21.718,"low":21.708,"close":21.718,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":21.718,"high":21.729,"low":21.718,"close":21.729,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":21.719,"high":21.719,"low":21.709,"close":21.709,"volume":0.04859999939799309},{"timestamp":1742404860000,"open":21.698,"high":21.698,"low":21.698,"close":21.698,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":21.709,"high":21.709,"low":21.709,"close":21.709,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":21.699,"high":21.699,"low":21.698,"close":21.698,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":21.708,"high":21.708,"low":21.708,"close":21.708,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":21.698,"high":21.709,"low":21.698,"close":21.698,"volume":0.04050000011920929},{"timestamp":1742405220000,"open":21.699,"high":21.709,"low":21.699,"close":21.709,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":21.699,"high":21.699,"low":21.699,"close":21.699,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":21.708,"high":21.709,"low":21.708,"close":21.709,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":21.719,"high":21.719,"low":21.708,"close":21.708,"volume":0.03629999980330467},{"timestamp":1742405820000,"open":21.719,"high":21.728,"low":21.719,"close":21.728,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":21.729,"high":21.729,"low":21.729,"close":21.729,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":21.739,"high":21.748,"low":21.739,"close":21.739,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":21.738,"high":21.739,"low":21.738,"close":21.738,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":21.738,"high":21.739,"low":21.738,"close":21.739,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":21.729,"high":21.729,"low":21.728,"close":21.728,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":21.719,"high":21.719,"low":21.718,"close":21.718,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":21.719,"high":21.719,"low":21.719,"close":21.719,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":21.719,"high":21.719,"low":21.708,"close":21.708,"volume":0.07500000298023224},{"timestamp":1742406540000,"open":21.699,"high":21.699,"low":21.699,"close":21.699,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":21.708,"high":21.708,"low":21.708,"close":21.708,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":21.709,"high":21.709,"low":21.698,"close":21.708,"volume":0.03539999946951866},{"timestamp":1742407020000,"open":21.718,"high":21.718,"low":21.718,"close":21.718,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":21.718,"high":21.719,"low":21.708,"close":21.708,"volume":0.1103999987244606},{"timestamp":1742407140000,"open":21.688,"high":21.689,"low":21.688,"close":21.689,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":21.682,"high":21.779,"low":21.638,"close":21.779,"volume":1.1756999492645264},{"timestamp":1742407260000,"open":21.778,"high":21.788,"low":21.738,"close":21.749,"volume":0.7752000093460083},{"timestamp":1742407320000,"open":21.748,"high":21.759,"low":21.738,"close":21.749,"volume":0.5769000053405762},{"timestamp":1742407380000,"open":21.739,"high":21.789,"low":21.738,"close":21.778,"volume":0.2694000005722046},{"timestamp":1742407440000,"open":21.768,"high":21.779,"low":21.758,"close":21.768,"volume":0.22949999570846558},{"timestamp":1742407500000,"open":21.769,"high":21.769,"low":21.718,"close":21.738,"volume":0.22259999811649323},{"timestamp":1742407560000,"open":21.729,"high":21.748,"low":21.729,"close":21.748,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":21.758,"high":21.778,"low":21.758,"close":21.769,"volume":0.11969999969005585},{"timestamp":1742407680000,"open":21.778,"high":21.779,"low":21.778,"close":21.779,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":21.778,"high":21.789,"low":21.778,"close":21.789,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":21.788,"high":21.809,"low":21.788,"close":21.809,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":21.809,"high":21.818,"low":21.809,"close":21.809,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":21.808,"high":21.819,"low":21.808,"close":21.808,"volume":0.10320000350475311},{"timestamp":1742407980000,"open":21.818,"high":21.818,"low":21.799,"close":21.799,"volume":0.08399999886751175},{"timestamp":1742408040000,"open":21.799,"high":21.809,"low":21.799,"close":21.809,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":21.819,"high":21.819,"low":21.808,"close":21.808,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":21.819,"high":21.829,"low":21.818,"close":21.828,"volume":0.08100000023841858},{"timestamp":1742408220000,"open":21.829,"high":21.829,"low":21.819,"close":21.819,"volume":0.022199999541044235},{"timestamp":1742408280000,"open":21.828,"high":21.829,"low":21.818,"close":21.829,"volume":0.14190000295639038},{"timestamp":1742408340000,"open":21.828,"high":21.838,"low":21.828,"close":21.828,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":21.828,"high":21.829,"low":21.819,"close":21.819,"volume":0.04859999939799309},{"timestamp":1742408520000,"open":21.818,"high":21.838,"low":21.818,"close":21.838,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":21.848,"high":21.849,"low":21.838,"close":21.849,"volume":0.06270000338554382},{"timestamp":1742408640000,"open":21.839,"high":21.839,"low":21.828,"close":21.828,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":21.838,"high":21.838,"low":21.829,"close":21.829,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":21.819,"high":21.828,"low":21.819,"close":21.819,"volume":0.03629999980330467},{"timestamp":1742408820000,"open":21.819,"high":21.829,"low":21.818,"close":21.819,"volume":0.09000000357627869},{"timestamp":1742408880000,"open":21.818,"high":21.818,"low":21.798,"close":21.799,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":21.798,"high":21.799,"low":21.798,"close":21.799,"volume":0.10559999942779541},{"timestamp":1742409000000,"open":21.799,"high":21.818,"low":21.799,"close":21.818,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":21.829,"high":21.849,"low":21.829,"close":21.849,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":21.849,"high":21.859,"low":21.849,"close":21.849,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":21.859,"high":21.859,"low":21.838,"close":21.838,"volume":0.1080000028014183},{"timestamp":1742409240000,"open":21.849,"high":21.849,"low":21.849,"close":21.849,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":21.859,"high":21.859,"low":21.849,"close":21.849,"volume":0.06270000338554382},{"timestamp":1742409420000,"open":21.859,"high":21.859,"low":21.848,"close":21.858,"volume":0.093299999833107},{"timestamp":1742409480000,"open":21.858,"high":21.858,"low":21.838,"close":21.848,"volume":0.08910000324249268},{"timestamp":1742409540000,"open":21.838,"high":21.858,"low":21.838,"close":21.849,"volume":0.10649999976158142},{"timestamp":1742409600000,"open":21.848,"high":21.848,"low":21.839,"close":21.839,"volume":0.022199999541044235},{"timestamp":1742409660000,"open":21.849,"high":21.869,"low":21.839,"close":21.859,"volume":0.10409999638795853},{"timestamp":1742409720000,"open":21.868,"high":21.878,"low":21.868,"close":21.869,"volume":0.0414000004529953},{"timestamp":1742409780000,"open":21.878,"high":21.889,"low":21.878,"close":21.889,"volume":0.19140000641345978},{"timestamp":1742409840000,"open":21.898,"high":21.919,"low":21.888,"close":21.909,"volume":0.19769999384880066},{"timestamp":1742409900000,"open":21.899,"high":21.909,"low":21.898,"close":21.898,"volume":0.20250000059604645},{"timestamp":1742409960000,"open":21.898,"high":21.898,"low":21.878,"close":21.889,"volume":0.25290000438690186},{"timestamp":1742410020000,"open":21.889,"high":21.889,"low":21.879,"close":21.888,"volume":0.061799999326467514},{"timestamp":1742410080000,"open":21.899,"high":21.899,"low":21.899,"close":21.899,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":21.899,"high":21.899,"low":21.889,"close":21.889,"volume":0.022199999541044235},{"timestamp":1742410200000,"open":21.898,"high":21.898,"low":21.878,"close":21.889,"volume":0.08910000324249268},{"timestamp":1742410260000,"open":21.879,"high":21.889,"low":21.879,"close":21.889,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":21.898,"high":21.898,"low":21.898,"close":21.898,"volume":0.014100000262260437},{"timestamp":1742410380000,"open":21.908,"high":21.919,"low":21.908,"close":21.918,"volume":0.1428000032901764},{"timestamp":1742410440000,"open":21.918,"high":21.918,"low":21.899,"close":21.899,"volume":0.17640000581741333},{"timestamp":1742410560000,"open":21.908,"high":21.909,"low":21.898,"close":21.909,"volume":0.20250000059604645},{"timestamp":1742410620000,"open":21.919,"high":21.919,"low":21.899,"close":21.899,"volume":0.1023000031709671},{"timestamp":1742410680000,"open":21.898,"high":21.899,"low":21.888,"close":21.888,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":21.888,"high":21.898,"low":21.888,"close":21.898,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":21.888,"high":21.898,"low":21.879,"close":21.879,"volume":0.06270000338554382},{"timestamp":1742410860000,"open":21.878,"high":21.878,"low":21.859,"close":21.859,"volume":0.07169999927282333},{"timestamp":1742410920000,"open":21.849,"high":21.859,"low":21.849,"close":21.859,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":21.869,"high":21.869,"low":21.859,"close":21.859,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":21.869,"high":21.869,"low":21.858,"close":21.858,"volume":0.07680000364780426},{"timestamp":1742411100000,"open":21.859,"high":21.869,"low":21.838,"close":21.869,"volume":0.13950000703334808},{"timestamp":1742411160000,"open":21.868,"high":21.869,"low":21.848,"close":21.848,"volume":0.09809999912977219},{"timestamp":1742411220000,"open":21.838,"high":21.849,"low":21.828,"close":21.838,"volume":0.11729999631643295},{"timestamp":1742411280000,"open":21.839,"high":21.848,"low":21.839,"close":21.848,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":21.838,"high":21.849,"low":21.828,"close":21.849,"volume":0.0414000004529953},{"timestamp":1742411400000,"open":21.858,"high":21.859,"low":21.849,"close":21.849,"volume":0.03629999980330467},{"timestamp":1742411460000,"open":21.849,"high":21.849,"low":21.798,"close":21.798,"volume":0.24150000512599945},{"timestamp":1742411520000,"open":21.808,"high":21.809,"low":21.778,"close":21.789,"volume":0.3296999931335449},{"timestamp":1742411580000,"open":21.778,"high":21.789,"low":21.778,"close":21.789,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":21.799,"high":21.799,"low":21.789,"close":21.798,"volume":0.093299999833107},{"timestamp":1742411700000,"open":21.788,"high":21.809,"low":21.788,"close":21.798,"volume":0.06780000030994415},{"timestamp":1742411760000,"open":21.809,"high":21.809,"low":21.779,"close":21.788,"volume":0.08489999920129776},{"timestamp":1742411820000,"open":21.778,"high":21.788,"low":21.778,"close":21.788,"volume":0.04050000011920929},{"timestamp":1742411880000,"open":21.779,"high":21.788,"low":21.779,"close":21.779,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":21.768,"high":21.779,"low":21.768,"close":21.769,"volume":0.09600000083446503},{"timestamp":1742412000000,"open":21.778,"high":21.779,"low":21.768,"close":21.768,"volume":0.11219999939203262},{"timestamp":1742412060000,"open":21.759,"high":21.769,"low":21.759,"close":21.768,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":21.778,"high":21.778,"low":21.759,"close":21.759,"volume":0.08489999920129776},{"timestamp":1742412180000,"open":21.748,"high":21.759,"low":21.748,"close":21.749,"volume":0.04050000011920929},{"timestamp":1742412240000,"open":21.758,"high":21.759,"low":21.758,"close":21.759,"volume":0.014100000262260437},{"timestamp":1742412300000,"open":21.748,"high":21.748,"low":21.748,"close":21.748,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":21.739,"high":21.739,"low":21.728,"close":21.728,"volume":0.093299999833107},{"timestamp":1742412420000,"open":21.728,"high":21.729,"low":21.718,"close":21.718,"volume":0.10140000283718109},{"timestamp":1742412480000,"open":21.709,"high":21.729,"low":21.699,"close":21.699,"volume":0.22859999537467957},{"timestamp":1742412540000,"open":21.708,"high":21.708,"low":21.708,"close":21.708,"volume":0.013199999928474426},{"timestamp":1742412600000,"open":21.718,"high":21.729,"low":21.718,"close":21.718,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":21.729,"high":21.729,"low":21.718,"close":21.718,"volume":0.03629999980330467},{"timestamp":1742412720000,"open":21.728,"high":21.739,"low":21.728,"close":21.739,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":21.738,"high":21.739,"low":21.728,"close":21.739,"volume":0.03629999980330467},{"timestamp":1742412900000,"open":21.749,"high":21.749,"low":21.718,"close":21.718,"volume":0.0989999994635582},{"timestamp":1742412960000,"open":21.709,"high":21.729,"low":21.709,"close":21.728,"volume":0.1761000007390976},{"timestamp":1742413020000,"open":21.739,"high":21.739,"low":21.728,"close":21.739,"volume":0.1356000006198883},{"timestamp":1742413080000,"open":21.748,"high":21.748,"low":21.748,"close":21.748,"volume":0.014100000262260437},{"timestamp":1742413140000,"open":21.738,"high":21.749,"low":21.738,"close":21.739,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":21.748,"high":21.748,"low":21.748,"close":21.748,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":21.758,"high":21.769,"low":21.758,"close":21.769,"volume":0.028200000524520874},{"timestamp":1742413320000,"open":21.759,"high":21.769,"low":21.759,"close":21.769,"volume":0.014100000262260437},{"timestamp":1742413380000,"open":21.778,"high":21.778,"low":21.769,"close":21.769,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":21.768,"high":21.779,"low":21.768,"close":21.779,"volume":0.026399999856948853},{"timestamp":1742413500000,"open":21.788,"high":21.809,"low":21.788,"close":21.798,"volume":0.093299999833107},{"timestamp":1742413560000,"open":21.798,"high":21.798,"low":21.778,"close":21.789,"volume":0.1103999987244606},{"timestamp":1742413620000,"open":21.779,"high":21.789,"low":21.779,"close":21.789,"volume":0.014100000262260437},{"timestamp":1742413680000,"open":21.798,"high":21.799,"low":21.798,"close":21.799,"volume":0.014100000262260437},{"timestamp":1742413740000,"open":21.798,"high":21.799,"low":21.789,"close":21.799,"volume":0.07500000298023224},{"timestamp":1742413800000,"open":21.799,"high":21.809,"low":21.778,"close":21.809,"volume":0.2222999930381775},{"timestamp":1742413860000,"open":21.809,"high":21.809,"low":21.778,"close":21.789,"volume":0.2037000060081482},{"timestamp":1742413980000,"open":21.798,"high":21.799,"low":21.798,"close":21.798,"volume":0.093299999833107},{"timestamp":1742414040000,"open":21.809,"high":21.809,"low":21.809,"close":21.809,"volume":0.014100000262260437},{"timestamp":1742414100000,"open":21.809,"high":21.809,"low":21.779,"close":21.779,"volume":0.066600002348423},{"timestamp":1742414160000,"open":21.779,"high":21.779,"low":21.768,"close":21.768,"volume":0.022199999541044235},{"timestamp":1742414220000,"open":21.778,"high":21.779,"low":21.778,"close":21.779,"volume":0.014100000262260437},{"timestamp":1742414340000,"open":21.789,"high":21.798,"low":21.788,"close":21.798,"volume":0.0908999964594841}]