[{"timestamp":1742364060000,"open":21.37687,"high":21.37863,"low":21.3759,"close":21.37797,"volume":7.809999942779541},{"timestamp":1742364120000,"open":21.37861,"high":21.37946,"low":21.37861,"close":21.37946,"volume":2.369999885559082},{"timestamp":1742364180000,"open":21.37912,"high":21.38561,"low":21.37912,"close":21.38561,"volume":2.9700000286102295},{"timestamp":1742364240000,"open":21.38561,"high":21.3863,"low":21.37458,"close":21.37745,"volume":12.180000305175781},{"timestamp":1742364300000,"open":21.37774,"high":21.37774,"low":21.37717,"close":21.37739,"volume":3.240000009536743},{"timestamp":1742364360000,"open":21.3769,"high":21.3807,"low":21.37561,"close":21.3806,"volume":21.93000030517578},{"timestamp":1742364420000,"open":21.3807,"high":21.38282,"low":21.37663,"close":21.38282,"volume":23.09000015258789},{"timestamp":1742364480000,"open":21.38282,"high":21.38303,"low":21.38065,"close":21.38099,"volume":12.949999809265137},{"timestamp":1742364540000,"open":21.37708,"high":21.38,"low":21.3747,"close":21.37818,"volume":39.08000183105469},{"timestamp":1742364600000,"open":21.37823,"high":21.37969,"low":21.37034,"close":21.37958,"volume":16.899999618530273},{"timestamp":1742364660000,"open":21.37858,"high":21.37875,"low":21.37595,"close":21.37636,"volume":24.260000228881836},{"timestamp":1742364720000,"open":21.37636,"high":21.37641,"low":21.37461,"close":21.37518,"volume":16.850000381469727},{"timestamp":1742364780000,"open":21.37518,"high":21.37545,"low":21.3739,"close":21.37545,"volume":21.700000762939453},{"timestamp":1742364840000,"open":21.37534,"high":21.37739,"low":21.37174,"close":21.37472,"volume":38.709999084472656},{"timestamp":1742364900000,"open":21.37427,"high":21.37495,"low":21.37355,"close":21.37427,"volume":22.200000762939453},{"timestamp":1742364960000,"open":21.37404,"high":21.38003,"low":21.37297,"close":21.37353,"volume":25.15999984741211},{"timestamp":1742365020000,"open":21.37353,"high":21.37456,"low":21.37324,"close":21.37402,"volume":20.850000381469727},{"timestamp":1742365080000,"open":21.37402,"high":21.3759,"low":21.37049,"close":21.3759,"volume":45.709999084472656},{"timestamp":1742365140000,"open":21.37567,"high":21.37749,"low":21.36995,"close":21.37727,"volume":11.119999885559082},{"timestamp":1742365200000,"open":21.37727,"high":21.37733,"low":21.36658,"close":21.36669,"volume":24.649999618530273},{"timestamp":1742365260000,"open":21.36669,"high":21.36981,"low":21.36527,"close":21.36882,"volume":54.11000061035156},{"timestamp":1742365320000,"open":21.36859,"high":21.37131,"low":21.36859,"close":21.37097,"volume":33.119998931884766},{"timestamp":1742365380000,"open":21.37108,"high":21.37226,"low":21.36792,"close":21.36805,"volume":33.36000061035156},{"timestamp":1742365440000,"open":21.3685,"high":21.36902,"low":21.36782,"close":21.3687,"volume":28.030000686645508},{"timestamp":1742365500000,"open":21.3687,"high":21.38118,"low":21.36839,"close":21.37225,"volume":41.29999923706055},{"timestamp":1742365560000,"open":21.37257,"high":21.37371,"low":21.37201,"close":21.37356,"volume":22.260000228881836},{"timestamp":1742365620000,"open":21.37377,"high":21.37793,"low":21.37254,"close":21.37424,"volume":26.90999984741211},{"timestamp":1742365680000,"open":21.37435,"high":21.37874,"low":21.37367,"close":21.37399,"volume":16.270000457763672},{"timestamp":1742365740000,"open":21.37422,"high":21.3745,"low":21.37308,"close":21.37347,"volume":22.260000228881836},{"timestamp":1742365800000,"open":21.37336,"high":21.38147,"low":21.37042,"close":21.37053,"volume":46.9900016784668},{"timestamp":1742365860000,"open":21.37053,"high":21.3943,"low":21.37053,"close":21.37778,"volume":20.719999313354492},{"timestamp":1742365920000,"open":21.37812,"high":21.39624,"low":21.37111,"close":21.37715,"volume":54.970001220703125},{"timestamp":1742365980000,"open":21.38274,"high":21.38691,"low":21.37429,"close":21.3761,"volume":72.44999694824219},{"timestamp":1742366040000,"open":21.37553,"high":21.37832,"low":21.37439,"close":21.37656,"volume":41.720001220703125},{"timestamp":1742366100000,"open":21.37633,"high":21.37774,"low":21.37574,"close":21.37708,"volume":29.690000534057617},{"timestamp":1742366280000,"open":21.40916,"high":21.4129,"low":21.37951,"close":21.37951,"volume":31.219999313354492},{"timestamp":1742366340000,"open":21.39487,"high":21.39504,"low":21.37459,"close":21.37903,"volume":27.010000228881836},{"timestamp":1742366400000,"open":21.3794,"high":21.39151,"low":21.37349,"close":21.38718,"volume":13.619999885559082},{"timestamp":1742366460000,"open":21.38766,"high":21.39166,"low":21.37381,"close":21.39087,"volume":18.40999984741211},{"timestamp":1742366520000,"open":21.39189,"high":21.39354,"low":21.39014,"close":21.39105,"volume":46.2599983215332},{"timestamp":1742366580000,"open":21.39099,"high":21.39345,"low":21.3897,"close":21.39216,"volume":41.15999984741211},{"timestamp":1742366640000,"open":21.3925,"high":21.40301,"low":21.3925,"close":21.3939,"volume":10.119999885559082},{"timestamp":1742366700000,"open":21.39501,"high":21.40081,"low":21.39454,"close":21.40081,"volume":38.5099983215332},{"timestamp":1742366760000,"open":21.40092,"high":21.40444,"low":21.40077,"close":21.40421,"volume":30.1200008392334},{"timestamp":1742366820000,"open":21.40409,"high":21.40455,"low":21.4033,"close":21.40421,"volume":14.329999923706055},{"timestamp":1742366880000,"open":21.40461,"high":21.40461,"low":21.40461,"close":21.40461,"volume":0.20000000298023224},{"timestamp":1742366940000,"open":21.40403,"high":21.42505,"low":21.40403,"close":21.42483,"volume":14.079999923706055},{"timestamp":1742367000000,"open":21.42426,"high":21.42978,"low":21.4227,"close":21.42972,"volume":55.5099983215332},{"timestamp":1742367060000,"open":21.42949,"high":21.43039,"low":21.40955,"close":21.41581,"volume":38.72999954223633},{"timestamp":1742367120000,"open":21.41628,"high":21.41774,"low":21.40951,"close":21.41772,"volume":37.13999938964844},{"timestamp":1742367180000,"open":21.40992,"high":21.41537,"low":21.40382,"close":21.408,"volume":31.260000228881836},{"timestamp":1742367240000,"open":21.40846,"high":21.41487,"low":21.40582,"close":21.41385,"volume":18.309999465942383},{"timestamp":1742367300000,"open":21.41373,"high":21.41964,"low":21.40387,"close":21.40398,"volume":21.600000381469727},{"timestamp":1742367360000,"open":21.4129,"high":21.42285,"low":21.41119,"close":21.42285,"volume":26.40999984741211},{"timestamp":1742367420000,"open":21.42283,"high":21.42283,"low":21.41156,"close":21.41611,"volume":61.33000183105469},{"timestamp":1742367480000,"open":21.42056,"high":21.42078,"low":21.41134,"close":21.41778,"volume":49.7400016784668},{"timestamp":1742367540000,"open":21.41772,"high":21.42539,"low":21.40671,"close":21.42405,"volume":82.87000274658203},{"timestamp":1742367600000,"open":21.42462,"high":21.42786,"low":21.41341,"close":21.41428,"volume":76.12999725341797},{"timestamp":1742367660000,"open":21.41428,"high":21.41891,"low":21.40675,"close":21.41417,"volume":47.369998931884766},{"timestamp":1742367720000,"open":21.41451,"high":21.42355,"low":21.40587,"close":21.42344,"volume":65.62999725341797},{"timestamp":1742367780000,"open":21.4228,"high":21.43115,"low":21.39309,"close":21.41584,"volume":78.80999755859375},{"timestamp":1742367840000,"open":21.42012,"high":21.42033,"low":21.40238,"close":21.41305,"volume":46.810001373291016},{"timestamp":1742367900000,"open":21.41273,"high":21.41918,"low":21.37772,"close":21.4155,"volume":43.16999816894531},{"timestamp":1742367960000,"open":21.41572,"high":21.41604,"low":21.40842,"close":21.40908,"volume":87.44000244140625},{"timestamp":1742368020000,"open":21.40908,"high":21.43388,"low":21.40875,"close":21.43264,"volume":95.36000061035156},{"timestamp":1742368080000,"open":21.43287,"high":21.44494,"low":21.43058,"close":21.43132,"volume":60.75},{"timestamp":1742368140000,"open":21.43132,"high":21.45356,"low":21.42984,"close":21.44933,"volume":121.01000213623047},{"timestamp":1742368200000,"open":21.44942,"high":21.48027,"low":21.41379,"close":21.44803,"volume":37.65999984741211},{"timestamp":1742368260000,"open":21.44791,"high":21.55074,"low":21.44791,"close":21.52199,"volume":36.540000915527344},{"timestamp":1742368320000,"open":21.56688,"high":21.65208,"low":21.52411,"close":21.55813,"volume":37.58000183105469},{"timestamp":1742368380000,"open":21.55767,"high":21.5622,"low":21.53259,"close":21.55761,"volume":76.77999877929688},{"timestamp":1742368440000,"open":21.5582,"high":21.58019,"low":21.52668,"close":21.56173,"volume":148.4600067138672},{"timestamp":1742368500000,"open":21.56175,"high":21.57953,"low":21.53713,"close":21.56244,"volume":151.25},{"timestamp":1742368560000,"open":21.56216,"high":21.62558,"low":21.5602,"close":21.5657,"volume":156.0800018310547},{"timestamp":1742368620000,"open":21.56605,"high":21.59852,"low":21.56405,"close":21.59243,"volume":83.25},{"timestamp":1742368680000,"open":21.59266,"high":21.61772,"low":21.58623,"close":21.59497,"volume":75.98999786376953},{"timestamp":1742368740000,"open":21.5952,"high":21.62431,"low":21.58702,"close":21.59473,"volume":30.479999542236328},{"timestamp":1742368800000,"open":21.59473,"high":21.66444,"low":21.59365,"close":21.60764,"volume":30.520000457763672},{"timestamp":1742368860000,"open":21.61397,"high":21.65261,"low":21.61386,"close":21.65188,"volume":30.610000610351562},{"timestamp":1742368920000,"open":21.65166,"high":21.69282,"low":21.6102,"close":21.62956,"volume":32.970001220703125},{"timestamp":1742368980000,"open":21.62921,"high":21.64871,"low":21.60205,"close":21.63274,"volume":46.2400016784668},{"timestamp":1742369040000,"open":21.64418,"high":21.67873,"low":21.61916,"close":21.64422,"volume":30.65999984741211},{"timestamp":1742369100000,"open":21.64489,"high":21.65208,"low":21.60864,"close":21.64397,"volume":50.13999938964844},{"timestamp":1742369160000,"open":21.6388,"high":21.71141,"low":21.6388,"close":21.7072,"volume":58.25},{"timestamp":1742369220000,"open":21.7072,"high":21.78467,"low":21.67981,"close":21.75691,"volume":41.810001373291016},{"timestamp":1742369280000,"open":21.75715,"high":21.79838,"low":21.74166,"close":21.79025,"volume":41.880001068115234},{"timestamp":1742369340000,"open":21.79025,"high":21.99741,"low":21.79025,"close":21.94308,"volume":47.27000045776367},{"timestamp":1742369400000,"open":21.94306,"high":22.05857,"low":21.94258,"close":22.05482,"volume":32.40999984741211},{"timestamp":1742369460000,"open":22.21124,"high":22.33017,"low":22.21063,"close":22.31553,"volume":5.199999809265137},{"timestamp":1742369520000,"open":22.21145,"high":22.31832,"low":22.11638,"close":22.23086,"volume":4.800000190734863},{"timestamp":1742369580000,"open":22.32873,"high":22.49835,"low":22.32873,"close":22.42414,"volume":16.600000381469727},{"timestamp":1742369640000,"open":22.46221,"high":22.49378,"low":22.37479,"close":22.49211,"volume":44.75},{"timestamp":1742369700000,"open":22.49247,"high":22.75131,"low":22.48051,"close":22.72525,"volume":65.18000030517578},{"timestamp":1742369760000,"open":22.72525,"high":22.80561,"low":22.6947,"close":22.80197,"volume":88.9800033569336},{"timestamp":1742369820000,"open":23.19329,"high":23.24963,"low":23.17475,"close":23.22558,"volume":25.239999771118164},{"timestamp":1742369880000,"open":23.22426,"high":23.48154,"low":23.22152,"close":23.47597,"volume":72.13999938964844},{"timestamp":1742369940000,"open":23.42965,"high":23.42965,"low":23.42841,"close":23.42841,"volume":4.639999866485596},{"timestamp":1742373360000,"open":22.59506,"high":22.60091,"low":22.59112,"close":22.60012,"volume":44.380001068115234},{"timestamp":1742374260000,"open":22.66517,"high":22.66652,"low":22.66517,"close":22.66652,"volume":2.2799999713897705},{"timestamp":1742374320000,"open":22.71076,"high":22.71076,"low":22.59718,"close":22.59718,"volume":1.2799999713897705},{"timestamp":1742374380000,"open":22.69099,"high":22.69291,"low":22.573,"close":22.57357,"volume":18.15999984741211},{"timestamp":1742374440000,"open":22.57345,"high":22.6005,"low":22.49329,"close":22.53658,"volume":27.329999923706055},{"timestamp":1742374500000,"open":22.53646,"high":22.61833,"low":22.53646,"close":22.59027,"volume":32.84000015258789},{"timestamp":1742374560000,"open":22.58931,"high":22.59885,"low":22.53325,"close":22.55625,"volume":17.90999984741211},{"timestamp":1742374620000,"open":22.57123,"high":22.61495,"low":22.57123,"close":22.57675,"volume":23.15999984741211},{"timestamp":1742374680000,"open":22.61431,"high":22.62751,"low":22.57646,"close":22.59786,"volume":18.229999542236328},{"timestamp":1742374740000,"open":22.59805,"high":22.65793,"low":22.59793,"close":22.6512,"volume":20.34000015258789},{"timestamp":1742374800000,"open":22.54903,"high":22.62888,"low":22.54903,"close":22.62515,"volume":33.720001220703125},{"timestamp":1742374860000,"open":22.64779,"high":22.64908,"low":22.59462,"close":22.59757,"volume":42.66999816894531},{"timestamp":1742374920000,"open":22.51839,"high":22.55347,"low":22.41502,"close":22.41526,"volume":63.29999923706055},{"timestamp":1742374980000,"open":22.40116,"high":22.4895,"low":22.4006,"close":22.47875,"volume":46.04999923706055},{"timestamp":1742375040000,"open":22.54771,"high":22.55836,"low":22.3975,"close":22.48719,"volume":57.61000061035156},{"timestamp":1742375100000,"open":22.48671,"high":22.6416,"low":22.48575,"close":22.6416,"volume":39.4900016784668},{"timestamp":1742375160000,"open":22.64148,"high":22.64148,"low":22.56796,"close":22.57753,"volume":25.020000457763672},{"timestamp":1742375220000,"open":22.58003,"high":22.58639,"low":22.56408,"close":22.57285,"volume":14.279999732971191},{"timestamp":1742375280000,"open":22.57306,"high":22.6285,"low":22.57138,"close":22.60441,"volume":13.359999656677246},{"timestamp":1742375340000,"open":22.60283,"high":22.65999,"low":22.59248,"close":22.60282,"volume":10.210000038146973},{"timestamp":1742375400000,"open":22.60342,"high":22.60819,"low":22.57028,"close":22.57028,"volume":4.519999980926514},{"timestamp":1742375460000,"open":22.5698,"high":22.57679,"low":22.51596,"close":22.51596,"volume":16.56999969482422},{"timestamp":1742375520000,"open":22.51658,"high":22.51658,"low":22.39716,"close":22.4558,"volume":10.319999694824219},{"timestamp":1742375580000,"open":22.48523,"high":22.52353,"low":22.47683,"close":22.48532,"volume":42.41999816894531},{"timestamp":1742375640000,"open":22.48549,"high":22.52064,"low":22.46594,"close":22.51545,"volume":74.5999984741211},{"timestamp":1742375700000,"open":22.5276,"high":22.53061,"low":22.52216,"close":22.52771,"volume":17.899999618530273},{"timestamp":1742375760000,"open":22.52783,"high":22.63902,"low":22.49194,"close":22.49194,"volume":114.36000061035156},{"timestamp":1742375820000,"open":22.49271,"high":22.51038,"low":22.46444,"close":22.48736,"volume":66.76000213623047},{"timestamp":1742375880000,"open":22.48675,"high":22.53164,"low":22.45639,"close":22.52288,"volume":133.22999572753906},{"timestamp":1742375940000,"open":22.52198,"high":22.54998,"low":22.50675,"close":22.51732,"volume":134.14999389648438},{"timestamp":1742376000000,"open":22.51733,"high":22.53122,"low":22.51551,"close":22.53047,"volume":67.30000305175781},{"timestamp":1742376060000,"open":22.53065,"high":22.53435,"low":22.53008,"close":22.53204,"volume":81.97000122070312},{"timestamp":1742376120000,"open":22.53207,"high":22.53672,"low":22.3915,"close":22.43503,"volume":26.559999465942383},{"timestamp":1742376180000,"open":22.40232,"high":22.49376,"low":22.37364,"close":22.3792,"volume":16.940000534057617},{"timestamp":1742376240000,"open":22.37967,"high":22.38183,"low":22.375,"close":22.37509,"volume":11.770000457763672},{"timestamp":1742376300000,"open":22.37675,"high":22.4707,"low":22.35974,"close":22.36517,"volume":20.979999542236328},{"timestamp":1742376360000,"open":22.36458,"high":22.50787,"low":22.36422,"close":22.50603,"volume":24},{"timestamp":1742376420000,"open":22.506,"high":22.50636,"low":22.38077,"close":22.4117,"volume":19.920000076293945},{"timestamp":1742376480000,"open":22.41158,"high":22.45457,"low":22.41108,"close":22.42462,"volume":46.790000915527344},{"timestamp":1742376540000,"open":22.42755,"high":22.46931,"low":22.38661,"close":22.40208,"volume":92.11000061035156},{"timestamp":1742376600000,"open":22.40196,"high":22.49128,"low":22.39576,"close":22.402,"volume":84.05000305175781},{"timestamp":1742376660000,"open":22.40235,"high":22.41416,"low":22.31916,"close":22.4135,"volume":91.66999816894531},{"timestamp":1742376720000,"open":22.41338,"high":22.44584,"low":22.37228,"close":22.37823,"volume":50.869998931884766},{"timestamp":1742376780000,"open":22.37823,"high":22.44942,"low":22.31397,"close":22.35827,"volume":49},{"timestamp":1742376840000,"open":22.35637,"high":22.44377,"low":22.35432,"close":22.359,"volume":20.239999771118164},{"timestamp":1742376900000,"open":22.35817,"high":22.44965,"low":22.30317,"close":22.4067,"volume":27.739999771118164},{"timestamp":1742376960000,"open":22.40656,"high":22.40851,"low":22.37582,"close":22.37959,"volume":35.220001220703125},{"timestamp":1742377020000,"open":22.37935,"high":22.41483,"low":22.24577,"close":22.24728,"volume":29.510000228881836},{"timestamp":1742377080000,"open":22.24728,"high":22.44971,"low":22.24727,"close":22.42778,"volume":31.850000381469727},{"timestamp":1742377140000,"open":22.42766,"high":22.42837,"low":22.30421,"close":22.38178,"volume":27.170000076293945},{"timestamp":1742377200000,"open":22.38186,"high":22.43307,"low":22.30634,"close":22.42957,"volume":24.239999771118164},{"timestamp":1742377260000,"open":22.42957,"high":22.4299,"low":22.42535,"close":22.42665,"volume":100.18000030517578},{"timestamp":1742377320000,"open":22.42701,"high":22.44974,"low":22.37615,"close":22.37615,"volume":43.9900016784668},{"timestamp":1742377380000,"open":22.37615,"high":22.44726,"low":22.37497,"close":22.43373,"volume":28.049999237060547},{"timestamp":1742377440000,"open":22.43385,"high":22.45613,"low":22.35914,"close":22.41984,"volume":20.360000610351562},{"timestamp":1742377500000,"open":22.41984,"high":22.56339,"low":22.37347,"close":22.4256,"volume":104.69999694824219},{"timestamp":1742377560000,"open":22.42561,"high":22.48355,"low":22.41257,"close":22.41257,"volume":30.31999969482422},{"timestamp":1742377620000,"open":22.41257,"high":22.54387,"low":22.41129,"close":22.4541,"volume":52.97999954223633},{"timestamp":1742377680000,"open":22.4541,"high":22.51127,"low":22.43498,"close":22.47165,"volume":20.520000457763672},{"timestamp":1742377740000,"open":22.47189,"high":22.52139,"low":22.44192,"close":22.45216,"volume":127.98999786376953},{"timestamp":1742377800000,"open":22.45222,"high":22.4528,"low":22.44392,"close":22.4471,"volume":147.8800048828125},{"timestamp":1742377860000,"open":22.44743,"high":22.6418,"low":22.44715,"close":22.53427,"volume":37.68000030517578},{"timestamp":1742377920000,"open":22.59129,"high":22.5918,"low":22.4894,"close":22.57452,"volume":33.529998779296875},{"timestamp":1742377980000,"open":22.57536,"high":22.63191,"low":22.39241,"close":22.39241,"volume":51.939998626708984},{"timestamp":1742378040000,"open":22.39253,"high":22.5402,"low":22.39253,"close":22.53074,"volume":51.70000076293945},{"timestamp":1742378100000,"open":22.38879,"high":22.46435,"low":22.38879,"close":22.46382,"volume":70.3499984741211},{"timestamp":1742378160000,"open":22.46354,"high":22.66507,"low":22.44553,"close":22.58127,"volume":54.47999954223633},{"timestamp":1742378220000,"open":22.58106,"high":22.62475,"low":22.44391,"close":22.49595,"volume":78.91999816894531},{"timestamp":1742378280000,"open":22.49732,"high":22.65952,"low":22.4972,"close":22.65352,"volume":60.83000183105469},{"timestamp":1742378340000,"open":22.66177,"high":22.66631,"low":22.50231,"close":22.54158,"volume":44.349998474121094},{"timestamp":1742378400000,"open":22.54134,"high":22.58425,"low":22.54134,"close":22.58152,"volume":67.98999786376953},{"timestamp":1742378460000,"open":22.58143,"high":22.69629,"low":22.5546,"close":22.69629,"volume":46.40999984741211},{"timestamp":1742378520000,"open":22.5894,"high":22.68239,"low":22.58455,"close":22.58804,"volume":28.280000686645508},{"timestamp":1742378580000,"open":22.58782,"high":22.63788,"low":22.5792,"close":22.58199,"volume":82.33999633789062},{"timestamp":1742378640000,"open":22.58127,"high":22.64333,"low":22.57762,"close":22.64131,"volume":98.52999877929688},{"timestamp":1742378700000,"open":22.64135,"high":22.67198,"low":22.59882,"close":22.59894,"volume":89.77999877929688},{"timestamp":1742378760000,"open":22.60509,"high":22.60575,"low":22.54088,"close":22.57148,"volume":51.310001373291016},{"timestamp":1742378820000,"open":22.57148,"high":22.63026,"low":22.49653,"close":22.56562,"volume":37.619998931884766},{"timestamp":1742378880000,"open":22.56574,"high":22.61908,"low":22.53657,"close":22.61473,"volume":24.010000228881836},{"timestamp":1742378940000,"open":22.61474,"high":22.63266,"low":22.52019,"close":22.52485,"volume":21.799999237060547},{"timestamp":1742379000000,"open":22.37327,"high":22.46082,"low":22.36613,"close":22.38312,"volume":37.59000015258789},{"timestamp":1742379060000,"open":22.39495,"high":22.5035,"low":22.39447,"close":22.46124,"volume":27.15999984741211},{"timestamp":1742379120000,"open":22.46103,"high":22.53914,"low":22.37508,"close":22.4128,"volume":24.600000381469727},{"timestamp":1742379180000,"open":22.41278,"high":22.52308,"low":22.37021,"close":22.39601,"volume":36.5099983215332},{"timestamp":1742379240000,"open":22.39553,"high":22.48986,"low":22.39431,"close":22.42512,"volume":28.110000610351562},{"timestamp":1742379300000,"open":22.42489,"high":22.57929,"low":22.40287,"close":22.52713,"volume":50.650001525878906},{"timestamp":1742379360000,"open":22.52701,"high":22.55368,"low":22.4287,"close":22.44163,"volume":53.060001373291016},{"timestamp":1742379420000,"open":22.44211,"high":22.55639,"low":22.43734,"close":22.54197,"volume":17.969999313354492},{"timestamp":1742379480000,"open":22.54185,"high":22.54197,"low":22.42989,"close":22.44557,"volume":35.06999969482422},{"timestamp":1742379540000,"open":22.44483,"high":22.53393,"low":22.43984,"close":22.4502,"volume":14.420000076293945},{"timestamp":1742379600000,"open":22.44981,"high":22.55177,"low":22.44788,"close":22.54527,"volume":25.139999389648438},{"timestamp":1742379660000,"open":22.54527,"high":22.56538,"low":22.44036,"close":22.45889,"volume":29.270000457763672},{"timestamp":1742379720000,"open":22.45948,"high":22.53152,"low":22.39076,"close":22.40714,"volume":21.8799991607666},{"timestamp":1742379780000,"open":22.40723,"high":22.45394,"low":22.30042,"close":22.39855,"volume":25.670000076293945},{"timestamp":1742379840000,"open":22.39394,"high":22.40144,"low":22.2793,"close":22.32634,"volume":27.56999969482422},{"timestamp":1742379900000,"open":22.32634,"high":22.4301,"low":22.2644,"close":22.37486,"volume":24.309999465942383},{"timestamp":1742379960000,"open":22.2428,"high":22.4024,"low":22.2428,"close":22.28294,"volume":43.25},{"timestamp":1742380020000,"open":22.28247,"high":22.398,"low":22.28126,"close":22.39339,"volume":43.45000076293945},{"timestamp":1742380080000,"open":22.32245,"high":22.42053,"low":22.30623,"close":22.41896,"volume":33.86000061035156},{"timestamp":1742380140000,"open":22.41967,"high":22.45785,"low":22.32259,"close":22.4416,"volume":29.200000762939453},{"timestamp":1742380200000,"open":22.42241,"high":22.44242,"low":22.41505,"close":22.43141,"volume":69.16999816894531},{"timestamp":1742380260000,"open":22.43189,"high":22.45388,"low":22.42579,"close":22.45298,"volume":26.31999969482422},{"timestamp":1742380320000,"open":22.45299,"high":22.45724,"low":22.34017,"close":22.34526,"volume":106.11000061035156},{"timestamp":1742380380000,"open":22.34597,"high":22.42072,"low":22.32302,"close":22.32302,"volume":59.189998626708984},{"timestamp":1742380440000,"open":22.33065,"high":22.33603,"low":22.32437,"close":22.33591,"volume":15.09000015258789},{"timestamp":1742380500000,"open":22.33571,"high":22.41662,"low":22.32929,"close":22.38995,"volume":21.139999389648438},{"timestamp":1742380560000,"open":22.38983,"high":22.41529,"low":22.30414,"close":22.37387,"volume":49.7599983215332},{"timestamp":1742380620000,"open":22.37387,"high":22.38187,"low":22.3149,"close":22.31771,"volume":90.5},{"timestamp":1742380680000,"open":22.31759,"high":22.36216,"low":22.26147,"close":22.30487,"volume":34.63999938964844},{"timestamp":1742380740000,"open":22.30486,"high":22.32299,"low":22.24133,"close":22.27349,"volume":35.119998931884766},{"timestamp":1742380800000,"open":22.2791,"high":22.28288,"low":22.17759,"close":22.17759,"volume":47.2400016784668},{"timestamp":1742380860000,"open":22.17759,"high":22.20068,"low":22.06636,"close":22.08995,"volume":25.600000381469727},{"timestamp":1742380920000,"open":22.08995,"high":22.11006,"low":22.08995,"close":22.10134,"volume":39.220001220703125},{"timestamp":1742380980000,"open":22.10134,"high":22.11175,"low":22.00334,"close":22.10733,"volume":60.290000915527344},{"timestamp":1742381040000,"open":22.10733,"high":22.18782,"low":22.02018,"close":22.06269,"volume":83.37999725341797},{"timestamp":1742381100000,"open":22.06281,"high":22.20664,"low":22.06281,"close":22.18123,"volume":45.54999923706055},{"timestamp":1742381160000,"open":22.18094,"high":22.20649,"low":22.12676,"close":22.16042,"volume":58.689998626708984},{"timestamp":1742381220000,"open":22.16042,"high":22.23206,"low":22.14641,"close":22.17609,"volume":130.25999450683594},{"timestamp":1742381280000,"open":22.17775,"high":22.28814,"low":22.1484,"close":22.27228,"volume":118.52999877929688},{"timestamp":1742381340000,"open":22.27228,"high":22.28195,"low":22.21135,"close":22.21688,"volume":36.15999984741211},{"timestamp":1742381400000,"open":22.27912,"high":22.29011,"low":22.20851,"close":22.24586,"volume":44.4900016784668},{"timestamp":1742381460000,"open":22.24551,"high":22.25152,"low":22.16243,"close":22.16932,"volume":41.459999084472656},{"timestamp":1742381520000,"open":22.16927,"high":22.22291,"low":22.12541,"close":22.14361,"volume":42.79999923706055},{"timestamp":1742381580000,"open":22.14347,"high":22.22299,"low":22.13606,"close":22.20746,"volume":29.030000686645508},{"timestamp":1742381640000,"open":22.20743,"high":22.2187,"low":22.16203,"close":22.17475,"volume":26.559999465942383},{"timestamp":1742381700000,"open":22.1745,"high":22.23695,"low":22.13711,"close":22.18198,"volume":45.75},{"timestamp":1742381760000,"open":22.1821,"high":22.19243,"low":22.14655,"close":22.16481,"volume":24.440000534057617},{"timestamp":1742381820000,"open":22.16481,"high":22.23978,"low":22.13058,"close":22.17933,"volume":18.739999771118164},{"timestamp":1742381880000,"open":22.17933,"high":22.21981,"low":22.17926,"close":22.21911,"volume":39.06999969482422},{"timestamp":1742381940000,"open":22.21918,"high":22.2457,"low":22.17929,"close":22.21574,"volume":36.9900016784668},{"timestamp":1742382000000,"open":22.21576,"high":22.22386,"low":22.14502,"close":22.18258,"volume":78},{"timestamp":1742382060000,"open":22.18247,"high":22.21425,"low":22.1198,"close":22.13791,"volume":44.47999954223633},{"timestamp":1742382120000,"open":22.13607,"high":22.21116,"low":22.13397,"close":22.18541,"volume":53.439998626708984},{"timestamp":1742382180000,"open":22.18541,"high":22.20646,"low":22.13236,"close":22.19758,"volume":26.899999618530273},{"timestamp":1742382240000,"open":22.19783,"high":22.22028,"low":22.1834,"close":22.21898,"volume":18.899999618530273},{"timestamp":1742382300000,"open":22.21889,"high":22.22071,"low":22.21648,"close":22.21905,"volume":35.2599983215332},{"timestamp":1742382360000,"open":22.21904,"high":22.22176,"low":22.17287,"close":22.20107,"volume":60.59000015258789},{"timestamp":1742382420000,"open":22.20085,"high":22.20966,"low":22.18341,"close":22.20386,"volume":76.02999877929688},{"timestamp":1742382480000,"open":22.20528,"high":22.21044,"low":22.17813,"close":22.18965,"volume":80.86000061035156},{"timestamp":1742382540000,"open":22.18623,"high":22.20923,"low":22.18623,"close":22.19216,"volume":89.5999984741211},{"timestamp":1742382600000,"open":22.19223,"high":22.21073,"low":22.19134,"close":22.20982,"volume":107.79000091552734},{"timestamp":1742382660000,"open":22.20982,"high":22.2255,"low":22.17573,"close":22.17919,"volume":129.5500030517578},{"timestamp":1742382720000,"open":22.19631,"high":22.19631,"low":22.15871,"close":22.16763,"volume":106.08000183105469},{"timestamp":1742382780000,"open":22.16778,"high":22.1958,"low":22.1407,"close":22.17619,"volume":98.06999969482422},{"timestamp":1742382840000,"open":22.17595,"high":22.21278,"low":22.15836,"close":22.15836,"volume":36.150001525878906},{"timestamp":1742382900000,"open":22.15803,"high":22.17613,"low":22.15364,"close":22.17363,"volume":38.18000030517578},{"timestamp":1742382960000,"open":22.17303,"high":22.19556,"low":22.14471,"close":22.18466,"volume":125.5},{"timestamp":1742383020000,"open":22.18473,"high":22.18542,"low":22.15914,"close":22.15928,"volume":68.61000061035156},{"timestamp":1742383080000,"open":22.15927,"high":22.16857,"low":22.14509,"close":22.15221,"volume":28.899999618530273},{"timestamp":1742383140000,"open":22.15221,"high":22.15275,"low":22.11649,"close":22.13366,"volume":40.08000183105469},{"timestamp":1742383200000,"open":22.1335,"high":22.14612,"low":22.08994,"close":22.09293,"volume":36.650001525878906},{"timestamp":1742383260000,"open":22.09305,"high":22.13293,"low":22.05674,"close":22.07441,"volume":96.44000244140625},{"timestamp":1742383320000,"open":22.07656,"high":22.08833,"low":21.9996,"close":22.00054,"volume":36.959999084472656},{"timestamp":1742383380000,"open":22.00031,"high":22.12904,"low":21.99902,"close":22.0875,"volume":24},{"timestamp":1742383440000,"open":22.08755,"high":22.12427,"low":22.03252,"close":22.12051,"volume":26},{"timestamp":1742383500000,"open":22.1205,"high":22.13606,"low":21.98745,"close":22.11069,"volume":32.400001525878906},{"timestamp":1742383560000,"open":22.11093,"high":22.11265,"low":22.00875,"close":22.08761,"volume":30.399999618530273},{"timestamp":1742383620000,"open":22.08741,"high":22.11386,"low":22.01121,"close":22.08239,"volume":28.639999389648438},{"timestamp":1742383680000,"open":22.07843,"high":22.10681,"low":22.03539,"close":22.10681,"volume":28.709999084472656},{"timestamp":1742383740000,"open":22.03356,"high":22.093,"low":22.03147,"close":22.09214,"volume":17.020000457763672},{"timestamp":1742383800000,"open":22.09194,"high":22.10168,"low":22.02773,"close":22.03642,"volume":20.799999237060547},{"timestamp":1742383860000,"open":22.03621,"high":22.04843,"low":22.03248,"close":22.03504,"volume":8.199999809265137},{"timestamp":1742383920000,"open":22.03862,"high":22.14052,"low":22.03813,"close":22.12399,"volume":29.1299991607666},{"timestamp":1742383980000,"open":22.12387,"high":22.15707,"low":22.11983,"close":22.12012,"volume":38.36000061035156},{"timestamp":1742384040000,"open":22.12064,"high":22.13309,"low":22.05461,"close":22.05799,"volume":26.68000030517578},{"timestamp":1742384100000,"open":22.06283,"high":22.07153,"low":22.05837,"close":22.06289,"volume":19.399999618530273},{"timestamp":1742384160000,"open":22.06383,"high":22.14542,"low":22.06244,"close":22.14533,"volume":19.18000030517578},{"timestamp":1742384220000,"open":22.14536,"high":22.14583,"low":22.13822,"close":22.13844,"volume":42.09000015258789},{"timestamp":1742384280000,"open":22.13827,"high":22.15455,"low":22.11253,"close":22.14291,"volume":43.119998931884766},{"timestamp":1742384340000,"open":22.14382,"high":22.14483,"low":22.11007,"close":22.11657,"volume":141.75},{"timestamp":1742384400000,"open":22.11657,"high":22.13139,"low":22.09603,"close":22.12997,"volume":37.29999923706055},{"timestamp":1742384460000,"open":22.12985,"high":22.14333,"low":22.11874,"close":22.13513,"volume":27.719999313354492},{"timestamp":1742384520000,"open":22.13509,"high":22.14924,"low":22.13397,"close":22.13484,"volume":31.280000686645508},{"timestamp":1742384580000,"open":22.13444,"high":22.14913,"low":22.10491,"close":22.11494,"volume":33.68000030517578},{"timestamp":1742384640000,"open":22.10846,"high":22.15359,"low":22.09436,"close":22.11543,"volume":34.61000061035156},{"timestamp":1742384700000,"open":22.11543,"high":22.13671,"low":22.11543,"close":22.13429,"volume":39.29999923706055},{"timestamp":1742384760000,"open":22.13458,"high":22.14685,"low":22.12215,"close":22.1386,"volume":46.310001373291016},{"timestamp":1742384820000,"open":22.13849,"high":22.13866,"low":22.13256,"close":22.13318,"volume":42.04999923706055},{"timestamp":1742384880000,"open":22.13309,"high":22.13433,"low":22.12779,"close":22.13079,"volume":50.709999084472656},{"timestamp":1742384940000,"open":22.1308,"high":22.13367,"low":22.12484,"close":22.12557,"volume":54.33000183105469},{"timestamp":1742385000000,"open":22.12557,"high":22.13471,"low":22.12557,"close":22.13255,"volume":73.41000366210938},{"timestamp":1742385060000,"open":22.13283,"high":22.13499,"low":22.13007,"close":22.13467,"volume":51.08000183105469},{"timestamp":1742385120000,"open":22.13466,"high":22.15381,"low":22.07847,"close":22.07859,"volume":31.709999084472656},{"timestamp":1742385180000,"open":22.0794,"high":22.14387,"low":22.079,"close":22.09644,"volume":57.75},{"timestamp":1742385240000,"open":22.09684,"high":22.15866,"low":22.09319,"close":22.09863,"volume":55.40999984741211},{"timestamp":1742385300000,"open":22.09828,"high":22.151,"low":22.08533,"close":22.10963,"volume":58.61000061035156},{"timestamp":1742385360000,"open":22.11009,"high":22.11355,"low":22.05561,"close":22.09163,"volume":64.97000122070312},{"timestamp":1742385420000,"open":22.09198,"high":22.10201,"low":22.09123,"close":22.10025,"volume":36.880001068115234},{"timestamp":1742385480000,"open":22.10002,"high":22.1057,"low":22.04649,"close":22.10164,"volume":29.6299991607666},{"timestamp":1742385540000,"open":22.10112,"high":22.10254,"low":22.01754,"close":22.01754,"volume":37.25},{"timestamp":1742385600000,"open":22.01916,"high":22.03295,"low":22.01858,"close":22.02976,"volume":38.65999984741211},{"timestamp":1742385660000,"open":22.02364,"high":22.06603,"low":22.0088,"close":22.01165,"volume":31.59000015258789},{"timestamp":1742385720000,"open":22.01142,"high":22.04372,"low":22.01142,"close":22.03673,"volume":28.399999618530273},{"timestamp":1742385780000,"open":22.03661,"high":22.0713,"low":21.99313,"close":22.04551,"volume":38.15999984741211},{"timestamp":1742385840000,"open":21.9929,"high":22.06445,"low":21.99209,"close":22.04415,"volume":62.369998931884766},{"timestamp":1742385900000,"open":22.04406,"high":22.05889,"low":21.9991,"close":22.0447,"volume":42.93000030517578},{"timestamp":1742385960000,"open":22.04457,"high":22.05392,"low":21.99717,"close":22.04934,"volume":42.130001068115234},{"timestamp":1742386020000,"open":22.04957,"high":22.05082,"low":22.03816,"close":22.03839,"volume":46.650001525878906},{"timestamp":1742386080000,"open":22.03851,"high":22.05031,"low":22.00291,"close":22.03509,"volume":32.380001068115234},{"timestamp":1742386140000,"open":22.0351,"high":22.04094,"low":21.99952,"close":22.00063,"volume":28.559999465942383},{"timestamp":1742386200000,"open":22.00063,"high":22.04597,"low":22.00049,"close":22.04544,"volume":38.540000915527344},{"timestamp":1742386260000,"open":22.04549,"high":22.04659,"low":22.04376,"close":22.04614,"volume":51.84000015258789},{"timestamp":1742386320000,"open":22.04655,"high":22.04978,"low":22.00235,"close":22.04956,"volume":61.18000030517578},{"timestamp":1742386380000,"open":22.04954,"high":22.05607,"low":22.046,"close":22.046,"volume":53.689998626708984},{"timestamp":1742386440000,"open":22.04579,"high":22.04826,"low":22.04446,"close":22.04825,"volume":50.189998626708984},{"timestamp":1742386500000,"open":22.04827,"high":22.05544,"low":22.00297,"close":22.00297,"volume":71.55000305175781},{"timestamp":1742386560000,"open":22.00309,"high":22.00434,"low":22.00159,"close":22.00293,"volume":62.9900016784668},{"timestamp":1742386620000,"open":22.00281,"high":22.05107,"low":22.00181,"close":22.00806,"volume":43.20000076293945},{"timestamp":1742386680000,"open":22.00806,"high":22.06814,"low":21.99047,"close":22.00056,"volume":26.15999984741211},{"timestamp":1742386740000,"open":22.00079,"high":22.05332,"low":22.00056,"close":22.04743,"volume":31.420000076293945},{"timestamp":1742386800000,"open":22.04747,"high":22.05279,"low":22.02635,"close":22.0338,"volume":59.02000045776367},{"timestamp":1742386860000,"open":22.03387,"high":22.04393,"low":22.02418,"close":22.04352,"volume":107.44000244140625},{"timestamp":1742386920000,"open":22.04353,"high":22.04603,"low":21.9945,"close":22.00364,"volume":24.690000534057617},{"timestamp":1742386980000,"open":22.00364,"high":22.05858,"low":22.00243,"close":22.05801,"volume":58.70000076293945},{"timestamp":1742387040000,"open":22.05828,"high":22.05906,"low":21.99213,"close":22.00439,"volume":90.37999725341797},{"timestamp":1742387100000,"open":22.00439,"high":22.0515,"low":22.00357,"close":22.04875,"volume":98.19000244140625},{"timestamp":1742387160000,"open":22.04894,"high":22.05025,"low":22.03629,"close":22.04201,"volume":102.93000030517578},{"timestamp":1742387220000,"open":22.04226,"high":22.05399,"low":22.03904,"close":22.05058,"volume":32.869998931884766},{"timestamp":1742387280000,"open":22.05069,"high":22.05108,"low":22.03468,"close":22.03858,"volume":117.86000061035156},{"timestamp":1742387340000,"open":22.03846,"high":22.05002,"low":22.03569,"close":22.03846,"volume":36.970001220703125},{"timestamp":1742387400000,"open":22.03845,"high":22.0418,"low":22.03619,"close":22.03895,"volume":57.439998626708984},{"timestamp":1742387460000,"open":22.03872,"high":22.03951,"low":22.0349,"close":22.03732,"volume":35.18000030517578},{"timestamp":1742387520000,"open":22.03767,"high":22.03916,"low":22.03751,"close":22.03783,"volume":39.619998931884766},{"timestamp":1742387580000,"open":22.03782,"high":22.04161,"low":21.99635,"close":21.99747,"volume":60.150001525878906},{"timestamp":1742387640000,"open":21.99751,"high":21.99988,"low":21.9609,"close":21.96245,"volume":58.31999969482422},{"timestamp":1742387700000,"open":21.96315,"high":21.96651,"low":21.88532,"close":21.89766,"volume":53.119998931884766},{"timestamp":1742387760000,"open":21.89766,"high":21.96666,"low":21.89766,"close":21.94695,"volume":56.029998779296875},{"timestamp":1742387820000,"open":21.94729,"high":21.96322,"low":21.90985,"close":21.95626,"volume":52.90999984741211},{"timestamp":1742387880000,"open":21.95629,"high":21.96046,"low":21.92866,"close":21.94307,"volume":43.75},{"timestamp":1742387940000,"open":21.94307,"high":21.95455,"low":21.91099,"close":21.94867,"volume":22.959999084472656},{"timestamp":1742388000000,"open":21.94844,"high":21.9687,"low":21.91149,"close":21.95528,"volume":39.189998626708984},{"timestamp":1742388060000,"open":21.95516,"high":21.97722,"low":21.91188,"close":21.93003,"volume":42.119998931884766},{"timestamp":1742388120000,"open":21.93037,"high":21.98253,"low":21.92373,"close":21.95906,"volume":55.25},{"timestamp":1742388180000,"open":21.9586,"high":21.99518,"low":21.92051,"close":21.93908,"volume":31.43000030517578},{"timestamp":1742388240000,"open":21.93888,"high":21.98754,"low":21.92613,"close":21.94431,"volume":32.900001525878906},{"timestamp":1742388300000,"open":21.94699,"high":21.98496,"low":21.92496,"close":21.95979,"volume":30.850000381469727},{"timestamp":1742388360000,"open":21.96395,"high":22.02374,"low":21.95486,"close":22.01126,"volume":32.72999954223633},{"timestamp":1742388420000,"open":22.01114,"high":22.03786,"low":22.00898,"close":22.03579,"volume":52.61000061035156},{"timestamp":1742388480000,"open":22.03599,"high":22.03804,"low":22.03278,"close":22.0352,"volume":41.22999954223633},{"timestamp":1742388540000,"open":22.0352,"high":22.03941,"low":22.03353,"close":22.03696,"volume":49.06999969482422},{"timestamp":1742388600000,"open":22.03754,"high":22.04048,"low":22.02583,"close":22.03184,"volume":56.619998931884766},{"timestamp":1742388660000,"open":22.03222,"high":22.03509,"low":22.02873,"close":22.03009,"volume":42.939998626708984},{"timestamp":1742388720000,"open":22.03031,"high":22.04745,"low":22.0245,"close":22.04624,"volume":54.47999954223633},{"timestamp":1742388780000,"open":22.04621,"high":22.05036,"low":22.04497,"close":22.05014,"volume":50.599998474121094},{"timestamp":1742388840000,"open":22.05009,"high":22.05066,"low":22.02993,"close":22.04278,"volume":42.220001220703125},{"timestamp":1742388900000,"open":22.04294,"high":22.04321,"low":22.03446,"close":22.03466,"volume":60.130001068115234},{"timestamp":1742388960000,"open":22.03461,"high":22.037,"low":22.03373,"close":22.035,"volume":48.45000076293945},{"timestamp":1742389020000,"open":22.03511,"high":22.03837,"low":22.02762,"close":22.03505,"volume":81.66000366210938},{"timestamp":1742389080000,"open":22.03489,"high":22.04103,"low":22.01813,"close":22.01931,"volume":103.56999969482422},{"timestamp":1742389140000,"open":22.01926,"high":22.0365,"low":22.00907,"close":22.02881,"volume":83.63999938964844},{"timestamp":1742389200000,"open":22.029,"high":22.04057,"low":22.029,"close":22.03359,"volume":64.75},{"timestamp":1742389260000,"open":22.03362,"high":22.03757,"low":22.03028,"close":22.03147,"volume":48.849998474121094},{"timestamp":1742389320000,"open":22.0317,"high":22.03228,"low":21.93835,"close":21.95819,"volume":66.98999786376953},{"timestamp":1742389380000,"open":21.95043,"high":22.02603,"low":21.95043,"close":21.96974,"volume":35.34000015258789},{"timestamp":1742389440000,"open":21.96916,"high":21.97695,"low":21.95938,"close":21.97675,"volume":30.459999084472656},{"timestamp":1742389500000,"open":21.97635,"high":21.98167,"low":21.97588,"close":21.98167,"volume":28.3799991607666},{"timestamp":1742389560000,"open":21.98167,"high":21.98299,"low":21.96987,"close":21.97758,"volume":38.029998779296875},{"timestamp":1742389620000,"open":21.97805,"high":22.00261,"low":21.97771,"close":22.00036,"volume":38.61000061035156},{"timestamp":1742389680000,"open":22.00036,"high":22.00476,"low":21.97229,"close":21.97856,"volume":28.709999084472656},{"timestamp":1742389740000,"open":21.97844,"high":21.97892,"low":21.96413,"close":21.96524,"volume":46.45000076293945},{"timestamp":1742389800000,"open":21.96524,"high":21.97763,"low":21.96454,"close":21.97731,"volume":40.4900016784668},{"timestamp":1742389860000,"open":21.97792,"high":21.98137,"low":21.97751,"close":21.97908,"volume":42.90999984741211},{"timestamp":1742389920000,"open":21.97848,"high":21.97952,"low":21.96685,"close":21.97349,"volume":36.459999084472656},{"timestamp":1742389980000,"open":21.9737,"high":21.97441,"low":21.97247,"close":21.97374,"volume":42.02000045776367},{"timestamp":1742390040000,"open":21.97313,"high":21.97331,"low":21.96291,"close":21.96753,"volume":36.08000183105469},{"timestamp":1742390100000,"open":21.96745,"high":21.97119,"low":21.96164,"close":21.96765,"volume":27.040000915527344},{"timestamp":1742390160000,"open":21.96765,"high":22.01749,"low":21.96672,"close":22.01544,"volume":42.13999938964844},{"timestamp":1742390220000,"open":22.01407,"high":22.02142,"low":22.00739,"close":22.01797,"volume":75.06999969482422},{"timestamp":1742390280000,"open":22.01785,"high":22.02383,"low":22.01361,"close":22.01454,"volume":39.040000915527344},{"timestamp":1742390340000,"open":22.01458,"high":22.01537,"low":21.9628,"close":21.96291,"volume":34.720001220703125},{"timestamp":1742390400000,"open":21.96291,"high":21.96688,"low":21.96224,"close":21.96266,"volume":24.93000030517578},{"timestamp":1742390460000,"open":21.96286,"high":22.01132,"low":21.95556,"close":22.0061,"volume":42.34000015258789},{"timestamp":1742390520000,"open":22.00665,"high":22.01376,"low":21.95277,"close":21.95419,"volume":54.04999923706055},{"timestamp":1742390580000,"open":21.95419,"high":21.95887,"low":21.94443,"close":21.95682,"volume":48.27000045776367},{"timestamp":1742390640000,"open":21.95821,"high":21.95942,"low":21.9509,"close":21.9509,"volume":39.540000915527344},{"timestamp":1742390700000,"open":21.95036,"high":21.95365,"low":21.95024,"close":21.95158,"volume":28.770000457763672},{"timestamp":1742390760000,"open":21.95123,"high":21.95583,"low":21.94931,"close":21.95364,"volume":21.190000534057617},{"timestamp":1742390820000,"open":21.95422,"high":21.9553,"low":21.95033,"close":21.95104,"volume":27.93000030517578},{"timestamp":1742390880000,"open":21.95066,"high":21.95066,"low":21.94227,"close":21.94593,"volume":27.799999237060547},{"timestamp":1742390940000,"open":21.94649,"high":21.95135,"low":21.94204,"close":21.95012,"volume":92.55999755859375},{"timestamp":1742391000000,"open":21.94911,"high":21.95209,"low":21.94689,"close":21.95209,"volume":58.279998779296875},{"timestamp":1742391060000,"open":21.95174,"high":21.9554,"low":21.94206,"close":21.94865,"volume":75.23999786376953},{"timestamp":1742391120000,"open":21.94831,"high":21.96085,"low":21.94518,"close":21.95981,"volume":48.7400016784668},{"timestamp":1742391180000,"open":21.96027,"high":22.01764,"low":21.95803,"close":21.95807,"volume":76.86000061035156},{"timestamp":1742391240000,"open":21.95677,"high":21.96277,"low":21.95603,"close":21.96277,"volume":47.16999816894531},{"timestamp":1742391300000,"open":21.96207,"high":21.96337,"low":21.9577,"close":21.95906,"volume":49.84000015258789},{"timestamp":1742391360000,"open":21.96008,"high":22.01896,"low":21.95407,"close":22.01849,"volume":68.5199966430664},{"timestamp":1742391420000,"open":22.01804,"high":22.0186,"low":21.95522,"close":21.95614,"volume":55.34000015258789},{"timestamp":1742391480000,"open":21.95602,"high":21.95754,"low":21.95186,"close":21.95414,"volume":78.93000030517578},{"timestamp":1742391540000,"open":21.95372,"high":22.01276,"low":21.95289,"close":22.01081,"volume":44.09000015258789},{"timestamp":1742391600000,"open":22.0092,"high":22.02142,"low":22.00902,"close":22.02089,"volume":102.30999755859375},{"timestamp":1742391660000,"open":22.0213,"high":22.02497,"low":22.00983,"close":22.00983,"volume":103.13999938964844},{"timestamp":1742391720000,"open":22.00982,"high":22.01578,"low":22.00981,"close":22.01469,"volume":67.54000091552734},{"timestamp":1742391780000,"open":22.01465,"high":22.01553,"low":22.00885,"close":22.01322,"volume":61},{"timestamp":1742391840000,"open":22.01287,"high":22.0156,"low":22.00541,"close":22.01357,"volume":44.54999923706055},{"timestamp":1742391900000,"open":22.01354,"high":22.01502,"low":22.0077,"close":22.00868,"volume":58.619998931884766},{"timestamp":1742391960000,"open":22.00868,"high":22.00982,"low":22.00225,"close":22.0051,"volume":70.8499984741211},{"timestamp":1742392020000,"open":22.00513,"high":22.01066,"low":22.00427,"close":22.00844,"volume":89.06999969482422},{"timestamp":1742392080000,"open":22.00795,"high":22.01194,"low":22.00444,"close":22.00723,"volume":103.13999938964844},{"timestamp":1742392140000,"open":22.00695,"high":22.00753,"low":22.00024,"close":22.00601,"volume":59.43000030517578},{"timestamp":1742392200000,"open":22.00595,"high":22.01101,"low":22.0052,"close":22.00755,"volume":52.54999923706055},{"timestamp":1742392260000,"open":22.00743,"high":22.00873,"low":22.00101,"close":22.00271,"volume":37.09000015258789},{"timestamp":1742392320000,"open":22.0031,"high":22.0031,"low":21.99577,"close":21.99852,"volume":41.20000076293945},{"timestamp":1742392380000,"open":21.99872,"high":22.00228,"low":21.99628,"close":21.99857,"volume":44.310001373291016},{"timestamp":1742392440000,"open":21.99841,"high":22.00937,"low":21.94185,"close":21.94185,"volume":64.36000061035156},{"timestamp":1742392500000,"open":21.94244,"high":22.00637,"low":21.94125,"close":22.00637,"volume":47.900001525878906},{"timestamp":1742392560000,"open":22.00644,"high":22.01321,"low":22.00155,"close":22.01262,"volume":54.61000061035156},{"timestamp":1742392620000,"open":22.01239,"high":22.02037,"low":22.01177,"close":22.01608,"volume":61.439998626708984},{"timestamp":1742392680000,"open":22.01643,"high":22.02575,"low":22.01535,"close":22.02448,"volume":57.18000030517578},{"timestamp":1742392740000,"open":22.02443,"high":22.02533,"low":22.01375,"close":22.01411,"volume":49.56999969482422},{"timestamp":1742392800000,"open":22.01469,"high":22.02063,"low":22.01167,"close":22.01992,"volume":65.25},{"timestamp":1742392860000,"open":22.01934,"high":22.02233,"low":21.94289,"close":22.01611,"volume":56.900001525878906},{"timestamp":1742392920000,"open":22.01605,"high":22.02139,"low":21.94406,"close":21.94688,"volume":29.229999542236328},{"timestamp":1742392980000,"open":21.94668,"high":22.02764,"low":21.94582,"close":22.0204,"volume":24.06999969482422},{"timestamp":1742393040000,"open":22.01918,"high":22.02637,"low":21.9495,"close":21.95444,"volume":28.09000015258789},{"timestamp":1742393100000,"open":21.95394,"high":22.03089,"low":21.95166,"close":21.95418,"volume":18.399999618530273},{"timestamp":1742393160000,"open":21.95441,"high":22.02995,"low":21.95234,"close":21.9548,"volume":22.350000381469727},{"timestamp":1742393220000,"open":21.9546,"high":22.0345,"low":21.95238,"close":22.02816,"volume":26.8799991607666},{"timestamp":1742393280000,"open":22.02828,"high":22.03437,"low":21.95439,"close":21.95456,"volume":28.469999313354492},{"timestamp":1742393340000,"open":21.95456,"high":21.95572,"low":21.95296,"close":21.95529,"volume":34.2400016784668},{"timestamp":1742393400000,"open":21.95508,"high":22.03625,"low":21.95415,"close":21.96016,"volume":26.420000076293945},{"timestamp":1742393460000,"open":21.95899,"high":22.03625,"low":21.95633,"close":21.95746,"volume":18.93000030517578},{"timestamp":1742393520000,"open":21.95746,"high":21.96106,"low":21.95709,"close":21.95905,"volume":42},{"timestamp":1742393580000,"open":21.95928,"high":21.9602,"low":21.95678,"close":21.95918,"volume":22.06999969482422},{"timestamp":1742393640000,"open":21.95938,"high":21.9719,"low":21.95924,"close":21.97145,"volume":25.239999771118164},{"timestamp":1742393700000,"open":21.9721,"high":21.97632,"low":21.97045,"close":21.9762,"volume":38.09000015258789},{"timestamp":1742393760000,"open":21.97506,"high":21.99103,"low":21.97486,"close":21.99103,"volume":18.100000381469727},{"timestamp":1742393820000,"open":21.99115,"high":21.99572,"low":21.98217,"close":21.99494,"volume":23.329999923706055},{"timestamp":1742393880000,"open":21.99459,"high":22.07759,"low":21.99459,"close":22.07645,"volume":37.029998779296875},{"timestamp":1742393940000,"open":22.07648,"high":22.07962,"low":22.0636,"close":22.0636,"volume":59.400001525878906},{"timestamp":1742394000000,"open":22.06349,"high":22.07126,"low":21.98701,"close":21.99376,"volume":39.720001220703125},{"timestamp":1742394060000,"open":21.99435,"high":21.9947,"low":21.96603,"close":21.98282,"volume":39.2599983215332},{"timestamp":1742394120000,"open":21.9827,"high":22.05885,"low":21.9827,"close":22.05449,"volume":43.25},{"timestamp":1742394180000,"open":22.05442,"high":22.05619,"low":22.04914,"close":22.05541,"volume":51.34000015258789},{"timestamp":1742394240000,"open":22.05467,"high":22.05562,"low":21.98278,"close":21.98679,"volume":63.08000183105469},{"timestamp":1742394300000,"open":21.98727,"high":22.06081,"low":21.98447,"close":22.06044,"volume":55.97999954223633},{"timestamp":1742394360000,"open":22.05998,"high":22.06242,"low":21.99149,"close":21.9925,"volume":39.279998779296875},{"timestamp":1742394420000,"open":21.9927,"high":22.07083,"low":21.99188,"close":22.06678,"volume":49.47999954223633},{"timestamp":1742394480000,"open":22.06674,"high":22.06873,"low":22.058,"close":22.0585,"volume":46.13999938964844},{"timestamp":1742394540000,"open":22.05838,"high":22.06666,"low":22.05818,"close":22.06266,"volume":53.63999938964844},{"timestamp":1742394600000,"open":22.06275,"high":22.0683,"low":22.05998,"close":22.06766,"volume":136.49000549316406},{"timestamp":1742394660000,"open":22.06669,"high":22.06774,"low":21.98665,"close":21.99549,"volume":69.05999755859375},{"timestamp":1742394720000,"open":21.98912,"high":22.07015,"low":21.98349,"close":22.06932,"volume":41.36000061035156},{"timestamp":1742394780000,"open":22.06964,"high":22.06964,"low":21.98612,"close":21.98825,"volume":17.420000076293945},{"timestamp":1742394840000,"open":21.9879,"high":22.05931,"low":21.98531,"close":22.05785,"volume":23.84000015258789},{"timestamp":1742394900000,"open":22.05793,"high":22.05817,"low":22.05379,"close":22.056,"volume":33.66999816894531},{"timestamp":1742394960000,"open":22.05596,"high":22.06656,"low":22.05261,"close":22.064,"volume":42.63999938964844},{"timestamp":1742395020000,"open":22.06608,"high":22.06718,"low":22.05231,"close":22.05516,"volume":31.799999237060547},{"timestamp":1742395080000,"open":22.05482,"high":22.05499,"low":21.98282,"close":21.98683,"volume":22.149999618530273},{"timestamp":1742395140000,"open":21.98683,"high":22.05484,"low":21.98302,"close":22.05386,"volume":19.360000610351562},{"timestamp":1742395200000,"open":22.0537,"high":22.05888,"low":22.0537,"close":22.05507,"volume":19.600000381469727},{"timestamp":1742395260000,"open":22.05508,"high":22.06278,"low":22.0502,"close":22.05573,"volume":28.760000228881836},{"timestamp":1742395320000,"open":22.05569,"high":22.0581,"low":22.05381,"close":22.05718,"volume":80.86000061035156},{"timestamp":1742395380000,"open":22.05742,"high":22.06252,"low":22.05605,"close":22.06125,"volume":39.75},{"timestamp":1742395440000,"open":22.06129,"high":22.06842,"low":22.06062,"close":22.06347,"volume":39.959999084472656},{"timestamp":1742395500000,"open":22.06362,"high":22.0842,"low":22.05574,"close":22.07803,"volume":50},{"timestamp":1742395560000,"open":22.06913,"high":22.08241,"low":22.06218,"close":22.07747,"volume":45.959999084472656},{"timestamp":1742395620000,"open":22.0657,"high":22.08679,"low":22.06085,"close":22.07399,"volume":84.41000366210938},{"timestamp":1742395680000,"open":22.06233,"high":22.08616,"low":22.05892,"close":22.07885,"volume":121.43000030517578},{"timestamp":1742395740000,"open":22.07866,"high":22.09462,"low":22.0627,"close":22.09443,"volume":55.310001373291016},{"timestamp":1742395800000,"open":22.09427,"high":22.11476,"low":21.99469,"close":21.9975,"volume":52.38999938964844},{"timestamp":1742395860000,"open":21.9971,"high":22.08089,"low":21.99377,"close":21.99959,"volume":58.79999923706055},{"timestamp":1742395920000,"open":21.99312,"high":21.99462,"low":21.98388,"close":21.98544,"volume":97.20999908447266},{"timestamp":1742395980000,"open":21.98524,"high":22.07652,"low":21.98449,"close":21.98887,"volume":69.75},{"timestamp":1742396040000,"open":21.98846,"high":22.07519,"low":21.98435,"close":21.98885,"volume":95.36000061035156},{"timestamp":1742396100000,"open":21.98849,"high":21.99293,"low":21.98112,"close":21.98978,"volume":93.41999816894531},{"timestamp":1742396160000,"open":21.98978,"high":22.09214,"low":21.98019,"close":21.98019,"volume":32.290000915527344},{"timestamp":1742396220000,"open":21.98054,"high":21.9819,"low":21.97281,"close":21.97281,"volume":23.579999923706055},{"timestamp":1742396280000,"open":21.97281,"high":22.05349,"low":21.96786,"close":22.05291,"volume":72.55000305175781},{"timestamp":1742396340000,"open":22.05256,"high":22.05294,"low":21.94557,"close":21.98577,"volume":43.279998779296875},{"timestamp":1742396400000,"open":21.98573,"high":21.99945,"low":21.98044,"close":21.99681,"volume":47.7400016784668},{"timestamp":1742396460000,"open":21.99924,"high":22.00773,"low":21.94434,"close":21.94434,"volume":43.029998779296875},{"timestamp":1742396520000,"open":21.94518,"high":21.95937,"low":21.94518,"close":21.95839,"volume":45.91999816894531},{"timestamp":1742396580000,"open":21.95842,"high":21.96446,"low":21.95759,"close":21.96404,"volume":24.399999618530273},{"timestamp":1742396640000,"open":21.96393,"high":21.96657,"low":21.96125,"close":21.96354,"volume":37.310001373291016},{"timestamp":1742396700000,"open":21.96344,"high":21.96416,"low":21.95644,"close":21.95738,"volume":39.08000183105469},{"timestamp":1742396760000,"open":21.95738,"high":21.96915,"low":21.9557,"close":21.96755,"volume":30.280000686645508},{"timestamp":1742396820000,"open":21.96756,"high":21.97134,"low":21.96363,"close":21.97105,"volume":23.799999237060547},{"timestamp":1742396880000,"open":21.97108,"high":21.99243,"low":21.97075,"close":21.99082,"volume":44.880001068115234},{"timestamp":1742396940000,"open":21.99045,"high":21.99855,"low":21.9901,"close":21.99401,"volume":99.55999755859375},{"timestamp":1742397000000,"open":21.99413,"high":22.00853,"low":21.99026,"close":21.99871,"volume":127.69000244140625},{"timestamp":1742397060000,"open":21.99906,"high":21.99929,"low":21.99479,"close":21.99497,"volume":76.4800033569336},{"timestamp":1742397120000,"open":21.9944,"high":21.99717,"low":21.99379,"close":21.99546,"volume":31.56999969482422},{"timestamp":1742397180000,"open":21.99545,"high":22.00056,"low":21.99513,"close":22.00055,"volume":42.47999954223633},{"timestamp":1742397240000,"open":22.00055,"high":22.01391,"low":21.99875,"close":22.01204,"volume":76.20999908447266},{"timestamp":1742397300000,"open":22.01204,"high":22.01449,"low":21.99873,"close":22.00021,"volume":58.900001525878906},{"timestamp":1742397360000,"open":22.00025,"high":22.00235,"low":21.99635,"close":21.99858,"volume":76.7300033569336},{"timestamp":1742397420000,"open":21.9987,"high":22.01387,"low":21.9987,"close":22.01127,"volume":38.189998626708984},{"timestamp":1742397480000,"open":22.01239,"high":22.01597,"low":22.00708,"close":22.00787,"volume":138.38999938964844},{"timestamp":1742397540000,"open":22.00788,"high":22.01476,"low":21.98651,"close":22.00904,"volume":121.47000122070312},{"timestamp":1742397600000,"open":22.00892,"high":22.02303,"low":21.93127,"close":21.9375,"volume":35.84000015258789},{"timestamp":1742397660000,"open":21.93774,"high":21.93867,"low":21.92078,"close":21.92445,"volume":16.309999465942383},{"timestamp":1742397720000,"open":21.92384,"high":22.01247,"low":21.92344,"close":22.012,"volume":55.04999923706055},{"timestamp":1742397780000,"open":22.01294,"high":22.01406,"low":22.01095,"close":22.01197,"volume":38.90999984741211},{"timestamp":1742397840000,"open":22.01204,"high":22.01251,"low":22.00788,"close":22.00857,"volume":26.489999771118164},{"timestamp":1742397900000,"open":22.00802,"high":22.00991,"low":22.00767,"close":22.0098,"volume":40.61000061035156},{"timestamp":1742397960000,"open":22.00975,"high":22.01168,"low":22.00722,"close":22.01027,"volume":43.47999954223633},{"timestamp":1742398020000,"open":22.0104,"high":22.01628,"low":22.00955,"close":22.01628,"volume":64.87999725341797},{"timestamp":1742398080000,"open":22.01326,"high":22.01425,"low":21.98829,"close":21.99062,"volume":85.44999694824219},{"timestamp":1742398140000,"open":21.99062,"high":21.99958,"low":21.99062,"close":21.99282,"volume":132.60000610351562},{"timestamp":1742398200000,"open":21.99341,"high":21.99408,"low":21.98832,"close":21.98894,"volume":59.040000915527344},{"timestamp":1742398260000,"open":21.98902,"high":21.99008,"low":21.98788,"close":21.98886,"volume":50.04999923706055},{"timestamp":1742398320000,"open":21.98886,"high":21.99032,"low":21.98759,"close":21.98828,"volume":50.7400016784668},{"timestamp":1742398380000,"open":21.98828,"high":21.99043,"low":21.98752,"close":21.9881,"volume":41.88999938964844},{"timestamp":1742398440000,"open":21.98822,"high":21.98822,"low":21.98333,"close":21.98336,"volume":49.189998626708984},{"timestamp":1742398500000,"open":21.98339,"high":21.98637,"low":21.89223,"close":21.97686,"volume":54.939998626708984},{"timestamp":1742398560000,"open":21.97651,"high":21.98017,"low":21.97651,"close":21.97966,"volume":30.079999923706055},{"timestamp":1742398620000,"open":21.97943,"high":21.97943,"low":21.89792,"close":21.91645,"volume":40.72999954223633},{"timestamp":1742398680000,"open":21.91644,"high":22.02572,"low":21.91644,"close":21.96537,"volume":35.77000045776367},{"timestamp":1742398740000,"open":21.96537,"high":21.97888,"low":21.89747,"close":21.89801,"volume":50.540000915527344},{"timestamp":1742398800000,"open":21.89821,"high":21.98651,"low":21.89702,"close":21.89804,"volume":21.239999771118164},{"timestamp":1742398860000,"open":21.89804,"high":21.98557,"low":21.89149,"close":21.98534,"volume":38.290000915527344},{"timestamp":1742398920000,"open":21.98569,"high":21.98569,"low":21.93734,"close":21.94341,"volume":26.8700008392334},{"timestamp":1742398980000,"open":21.94282,"high":21.9611,"low":21.93951,"close":21.94,"volume":52.209999084472656},{"timestamp":1742399040000,"open":21.9399,"high":21.94157,"low":21.86191,"close":21.86191,"volume":32.810001373291016},{"timestamp":1742399100000,"open":21.86228,"high":21.95428,"low":21.86211,"close":21.95428,"volume":25.729999542236328},{"timestamp":1742399160000,"open":21.95427,"high":21.95629,"low":21.90905,"close":21.91933,"volume":46.220001220703125},{"timestamp":1742399220000,"open":21.91938,"high":21.92175,"low":21.86498,"close":21.88419,"volume":60.529998779296875},{"timestamp":1742399280000,"open":21.88412,"high":21.88706,"low":21.82688,"close":21.86955,"volume":37.25},{"timestamp":1742399340000,"open":21.86967,"high":21.89203,"low":21.84321,"close":21.85475,"volume":40.90999984741211},{"timestamp":1742399400000,"open":21.85423,"high":21.92084,"low":21.83359,"close":21.92084,"volume":30.030000686645508},{"timestamp":1742399460000,"open":21.92871,"high":21.94337,"low":21.90008,"close":21.90594,"volume":39.9900016784668},{"timestamp":1742399520000,"open":21.90593,"high":21.92042,"low":21.90155,"close":21.91591,"volume":36.0099983215332},{"timestamp":1742399580000,"open":21.91568,"high":21.91736,"low":21.84936,"close":21.85158,"volume":65.58000183105469},{"timestamp":1742399640000,"open":21.85356,"high":21.85707,"low":21.84457,"close":21.84507,"volume":39.880001068115234},{"timestamp":1742399700000,"open":21.84495,"high":21.86407,"low":21.77081,"close":21.80163,"volume":53.83000183105469},{"timestamp":1742399760000,"open":21.77642,"high":21.90236,"low":21.77571,"close":21.88527,"volume":55.540000915527344},{"timestamp":1742399820000,"open":21.88531,"high":21.88613,"low":21.85306,"close":21.88124,"volume":75.7699966430664},{"timestamp":1742399880000,"open":21.88122,"high":21.88697,"low":21.86348,"close":21.88623,"volume":124.26000213623047},{"timestamp":1742399940000,"open":21.88623,"high":21.88623,"low":21.86203,"close":21.86742,"volume":79.37999725341797},{"timestamp":1742400000000,"open":21.86728,"high":21.87883,"low":21.8671,"close":21.87823,"volume":86.79000091552734},{"timestamp":1742400060000,"open":21.87777,"high":21.88061,"low":21.87387,"close":21.87462,"volume":53.97999954223633},{"timestamp":1742400120000,"open":21.8745,"high":21.87641,"low":21.87204,"close":21.87375,"volume":34.61000061035156},{"timestamp":1742400180000,"open":21.87387,"high":21.87528,"low":21.86595,"close":21.86706,"volume":39.59000015258789},{"timestamp":1742400240000,"open":21.8671,"high":21.8746,"low":21.86616,"close":21.8746,"volume":59.790000915527344},{"timestamp":1742400300000,"open":21.87449,"high":21.88047,"low":21.8707,"close":21.87551,"volume":42.91999816894531},{"timestamp":1742400360000,"open":21.8762,"high":21.89528,"low":21.87254,"close":21.88263,"volume":34.779998779296875},{"timestamp":1742400420000,"open":21.88262,"high":21.89059,"low":21.88076,"close":21.88982,"volume":71.3499984741211},{"timestamp":1742400480000,"open":21.88982,"high":21.89464,"low":21.88982,"close":21.89336,"volume":51.540000915527344},{"timestamp":1742400540000,"open":21.89338,"high":21.90177,"low":21.8914,"close":21.90077,"volume":72.8499984741211},{"timestamp":1742400600000,"open":21.90042,"high":21.90307,"low":21.8836,"close":21.88369,"volume":29.920000076293945},{"timestamp":1742400660000,"open":21.88375,"high":21.88433,"low":21.87988,"close":21.88105,"volume":49.619998931884766},{"timestamp":1742400720000,"open":21.88101,"high":21.88229,"low":21.87492,"close":21.87776,"volume":43.9900016784668},{"timestamp":1742400780000,"open":21.87799,"high":21.88254,"low":21.87668,"close":21.88244,"volume":16.31999969482422},{"timestamp":1742400840000,"open":21.88194,"high":21.88338,"low":21.80517,"close":21.80517,"volume":25.809999465942383},{"timestamp":1742400900000,"open":21.80551,"high":21.87682,"low":21.80482,"close":21.80666,"volume":21.829999923706055},{"timestamp":1742400960000,"open":21.80666,"high":21.80894,"low":21.79039,"close":21.79191,"volume":18.959999084472656},{"timestamp":1742401020000,"open":21.79272,"high":21.79626,"low":21.78944,"close":21.78956,"volume":20.709999084472656},{"timestamp":1742401080000,"open":21.78936,"high":21.793,"low":21.78655,"close":21.79209,"volume":15.079999923706055},{"timestamp":1742401140000,"open":21.79226,"high":21.86107,"low":21.79194,"close":21.86072,"volume":11.279999732971191},{"timestamp":1742401200000,"open":21.86049,"high":21.8629,"low":21.79241,"close":21.79241,"volume":15.489999771118164},{"timestamp":1742401260000,"open":21.86138,"high":21.8681,"low":21.79201,"close":21.8678,"volume":17.079999923706055},{"timestamp":1742401320000,"open":21.86745,"high":21.86889,"low":21.79352,"close":21.86795,"volume":18.68000030517578},{"timestamp":1742401380000,"open":21.86714,"high":21.86854,"low":21.79502,"close":21.79502,"volume":17.8799991607666},{"timestamp":1742401440000,"open":21.79502,"high":21.86812,"low":21.79283,"close":21.79435,"volume":21.479999542236328},{"timestamp":1742401500000,"open":21.79482,"high":21.86926,"low":21.79013,"close":21.86851,"volume":21.1299991607666},{"timestamp":1742401560000,"open":21.86851,"high":21.86859,"low":21.78718,"close":21.86826,"volume":14.880000114440918},{"timestamp":1742401620000,"open":21.86837,"high":21.86877,"low":21.79162,"close":21.86853,"volume":21.239999771118164},{"timestamp":1742401680000,"open":21.86834,"high":21.8722,"low":21.86779,"close":21.87046,"volume":16.600000381469727},{"timestamp":1742401740000,"open":21.87042,"high":21.87066,"low":21.86522,"close":21.86698,"volume":25.84000015258789},{"timestamp":1742401800000,"open":21.86733,"high":21.86733,"low":21.86307,"close":21.86357,"volume":35.36000061035156},{"timestamp":1742401860000,"open":21.86332,"high":21.86384,"low":21.7826,"close":21.783,"volume":16.399999618530273},{"timestamp":1742401920000,"open":21.78237,"high":21.86126,"low":21.7795,"close":21.7795,"volume":25.209999084472656},{"timestamp":1742401980000,"open":21.77973,"high":21.85632,"low":21.77473,"close":21.78052,"volume":17.06999969482422},{"timestamp":1742402040000,"open":21.78041,"high":21.86099,"low":21.77637,"close":21.85817,"volume":67.0199966430664},{"timestamp":1742402100000,"open":21.85803,"high":21.8625,"low":21.85768,"close":21.86169,"volume":79.66999816894531},{"timestamp":1742402160000,"open":21.86127,"high":21.86183,"low":21.78104,"close":21.78104,"volume":19.639999389648438},{"timestamp":1742402220000,"open":21.78084,"high":21.86795,"low":21.78,"close":21.86638,"volume":12.199999809265137},{"timestamp":1742402280000,"open":21.86641,"high":21.86784,"low":21.78251,"close":21.86761,"volume":16.479999542236328},{"timestamp":1742402340000,"open":21.86746,"high":21.8699,"low":21.78256,"close":21.86934,"volume":18.600000381469727},{"timestamp":1742402400000,"open":21.86932,"high":21.87155,"low":21.782,"close":21.7822,"volume":27.68000030517578},{"timestamp":1742402460000,"open":21.7822,"high":21.79829,"low":21.78197,"close":21.7965,"volume":17.6299991607666},{"timestamp":1742402520000,"open":21.79638,"high":21.80134,"low":21.79629,"close":21.79721,"volume":47.810001373291016},{"timestamp":1742402580000,"open":21.79732,"high":21.88634,"low":21.79658,"close":21.8013,"volume":104.87999725341797},{"timestamp":1742402640000,"open":21.80095,"high":21.90186,"low":21.80001,"close":21.89924,"volume":126.69999694824219},{"timestamp":1742402700000,"open":21.89988,"high":21.9017,"low":21.81578,"close":21.81669,"volume":51.900001525878906},{"timestamp":1742402760000,"open":21.8168,"high":21.81909,"low":21.81669,"close":21.81862,"volume":28.969999313354492},{"timestamp":1742402820000,"open":21.81828,"high":21.90194,"low":21.81622,"close":21.81746,"volume":15.489999771118164},{"timestamp":1742402880000,"open":21.81746,"high":21.81864,"low":21.81631,"close":21.81665,"volume":31.850000381469727},{"timestamp":1742402940000,"open":21.81642,"high":21.81769,"low":21.80827,"close":21.80827,"volume":27.219999313354492},{"timestamp":1742403000000,"open":21.80816,"high":21.90028,"low":21.80812,"close":21.80829,"volume":69.06999969482422},{"timestamp":1742403060000,"open":21.80898,"high":21.89988,"low":21.8065,"close":21.84448,"volume":92.23999786376953},{"timestamp":1742403120000,"open":21.84472,"high":21.89457,"low":21.80938,"close":21.89434,"volume":83.05000305175781},{"timestamp":1742403180000,"open":21.89432,"high":21.89489,"low":21.80789,"close":21.81056,"volume":48.630001068115234},{"timestamp":1742403240000,"open":21.81033,"high":21.81246,"low":21.81033,"close":21.81246,"volume":16.540000915527344},{"timestamp":1742403300000,"open":21.80967,"high":21.81343,"low":21.80967,"close":21.81036,"volume":13.789999961853027},{"timestamp":1742403360000,"open":21.81036,"high":21.88904,"low":21.80212,"close":21.80338,"volume":12.199999809265137},{"timestamp":1742403420000,"open":21.80338,"high":21.83748,"low":21.76464,"close":21.76556,"volume":13.399999618530273},{"timestamp":1742403480000,"open":21.76464,"high":21.78464,"low":21.76417,"close":21.78372,"volume":24.280000686645508},{"timestamp":1742403540000,"open":21.78332,"high":21.78532,"low":21.78118,"close":21.78304,"volume":35.43000030517578},{"timestamp":1742403600000,"open":21.78364,"high":21.78584,"low":21.78238,"close":21.78385,"volume":31.739999771118164},{"timestamp":1742403660000,"open":21.78459,"high":21.93422,"low":21.74689,"close":21.91976,"volume":78.12999725341797},{"timestamp":1742403720000,"open":21.91988,"high":21.92064,"low":21.91503,"close":21.91615,"volume":16.270000457763672},{"timestamp":1742403780000,"open":21.91615,"high":21.91924,"low":21.91433,"close":21.91901,"volume":14.600000381469727},{"timestamp":1742403840000,"open":21.91889,"high":21.92044,"low":21.91818,"close":21.92033,"volume":49.84000015258789},{"timestamp":1742403900000,"open":21.92033,"high":21.92114,"low":21.91965,"close":21.92046,"volume":86.87000274658203},{"timestamp":1742403960000,"open":21.92046,"high":21.92046,"low":21.9182,"close":21.9182,"volume":76.9800033569336},{"timestamp":1742404020000,"open":21.91832,"high":21.91976,"low":21.91195,"close":21.91207,"volume":32.31999969482422},{"timestamp":1742404080000,"open":21.91207,"high":21.91207,"low":21.8804,"close":21.88052,"volume":146.1300048828125},{"timestamp":1742404140000,"open":21.88064,"high":21.8828,"low":21.77955,"close":21.88181,"volume":102.44999694824219},{"timestamp":1742404200000,"open":21.88146,"high":21.90907,"low":21.763,"close":21.88165,"volume":111.16999816894531},{"timestamp":1742404260000,"open":21.88199,"high":21.90906,"low":21.74306,"close":21.88465,"volume":111.33999633789062},{"timestamp":1742404320000,"open":21.88477,"high":21.88512,"low":21.88129,"close":21.8822,"volume":101.0199966430664},{"timestamp":1742404380000,"open":21.88278,"high":21.88328,"low":21.79717,"close":21.83905,"volume":92.5999984741211},{"timestamp":1742404440000,"open":21.83836,"high":21.91769,"low":21.83352,"close":21.84053,"volume":63.02000045776367},{"timestamp":1742404500000,"open":21.84065,"high":21.84407,"low":21.83984,"close":21.84357,"volume":68.91000366210938},{"timestamp":1742404560000,"open":21.84378,"high":21.94501,"low":21.84357,"close":21.86202,"volume":115.38999938964844},{"timestamp":1742404620000,"open":21.8617,"high":21.86233,"low":21.85457,"close":21.85624,"volume":80.77999877929688},{"timestamp":1742404680000,"open":21.85662,"high":21.85748,"low":21.853,"close":21.85517,"volume":93.33000183105469},{"timestamp":1742404740000,"open":21.85506,"high":21.8643,"low":21.85479,"close":21.86303,"volume":96.5199966430664},{"timestamp":1742404800000,"open":21.86315,"high":21.86428,"low":21.84707,"close":21.84707,"volume":65.20999908447266},{"timestamp":1742404860000,"open":21.87074,"high":21.92426,"low":21.84738,"close":21.92389,"volume":15},{"timestamp":1742404920000,"open":21.92396,"high":21.92975,"low":21.88852,"close":21.88896,"volume":112.6500015258789},{"timestamp":1742404980000,"open":21.88964,"high":21.88964,"low":21.83099,"close":21.83194,"volume":14.399999618530273},{"timestamp":1742405040000,"open":21.83174,"high":21.89275,"low":21.82316,"close":21.87717,"volume":30.68000030517578},{"timestamp":1742405100000,"open":21.82905,"high":21.87752,"low":21.82808,"close":21.8299,"volume":67.36000061035156},{"timestamp":1742405160000,"open":21.8293,"high":21.87535,"low":21.82707,"close":21.87032,"volume":48.529998779296875},{"timestamp":1742405220000,"open":21.87067,"high":21.87067,"low":21.8643,"close":21.86535,"volume":40.7400016784668},{"timestamp":1742405280000,"open":21.86558,"high":21.86802,"low":21.86558,"close":21.86706,"volume":56.11000061035156},{"timestamp":1742405340000,"open":21.86741,"high":21.88524,"low":21.82247,"close":21.8311,"volume":28.649999618530273},{"timestamp":1742405400000,"open":21.83104,"high":21.90892,"low":21.82767,"close":21.82767,"volume":32.81999969482422},{"timestamp":1742405460000,"open":21.82779,"high":21.88943,"low":21.82092,"close":21.82329,"volume":24.81999969482422},{"timestamp":1742405520000,"open":21.82387,"high":21.87592,"low":21.82384,"close":21.86993,"volume":17.43000030517578},{"timestamp":1742405580000,"open":21.86982,"high":21.87425,"low":21.86958,"close":21.87239,"volume":16.06999969482422},{"timestamp":1742405640000,"open":21.87239,"high":21.87332,"low":21.87088,"close":21.87228,"volume":31.950000762939453},{"timestamp":1742405700000,"open":21.87263,"high":21.87489,"low":21.8721,"close":21.87442,"volume":60.279998779296875},{"timestamp":1742405760000,"open":21.87431,"high":21.87594,"low":21.82325,"close":21.87479,"volume":50.5},{"timestamp":1742405820000,"open":21.87526,"high":21.87526,"low":21.85543,"close":21.86868,"volume":27.15999984741211},{"timestamp":1742405880000,"open":21.85826,"high":21.87293,"low":21.85826,"close":21.87022,"volume":16.690000534057617},{"timestamp":1742405940000,"open":21.86906,"high":21.94464,"low":21.85301,"close":21.94281,"volume":21.760000228881836},{"timestamp":1742406000000,"open":21.94267,"high":21.94739,"low":21.93345,"close":21.93995,"volume":22.15999984741211},{"timestamp":1742406060000,"open":21.93972,"high":21.94094,"low":21.87521,"close":21.87521,"volume":19.059999465942383},{"timestamp":1742406120000,"open":21.8751,"high":21.88812,"low":21.87015,"close":21.87044,"volume":31.31999969482422},{"timestamp":1742406180000,"open":21.87091,"high":21.88133,"low":21.87021,"close":21.87987,"volume":19.040000915527344},{"timestamp":1742406240000,"open":21.882,"high":21.88664,"low":21.87973,"close":21.88121,"volume":25.09000015258789},{"timestamp":1742406300000,"open":21.88101,"high":21.88348,"low":21.8786,"close":21.88241,"volume":24.540000915527344},{"timestamp":1742406360000,"open":21.88218,"high":21.88778,"low":21.88145,"close":21.8862,"volume":17.5},{"timestamp":1742406420000,"open":21.88609,"high":21.88665,"low":21.88216,"close":21.88511,"volume":32.09000015258789},{"timestamp":1742406480000,"open":21.88531,"high":21.90026,"low":21.82965,"close":21.87997,"volume":73.18000030517578},{"timestamp":1742406540000,"open":21.87985,"high":21.92088,"low":21.76191,"close":21.87619,"volume":83},{"timestamp":1742406600000,"open":21.87642,"high":21.87855,"low":21.86206,"close":21.86287,"volume":28.540000915527344},{"timestamp":1742406660000,"open":21.86264,"high":21.87762,"low":21.86264,"close":21.87762,"volume":16.59000015258789},{"timestamp":1742406720000,"open":21.87722,"high":21.87821,"low":21.87247,"close":21.87336,"volume":17.040000915527344},{"timestamp":1742406780000,"open":21.87276,"high":21.87705,"low":21.87276,"close":21.87627,"volume":23.209999084472656},{"timestamp":1742406840000,"open":21.87647,"high":21.88722,"low":21.87553,"close":21.88229,"volume":24},{"timestamp":1742406900000,"open":21.88217,"high":21.89969,"low":21.76099,"close":21.76099,"volume":41.08000183105469},{"timestamp":1742406960000,"open":21.75972,"high":21.82057,"low":21.75902,"close":21.81987,"volume":15.359999656677246},{"timestamp":1742407020000,"open":21.82045,"high":21.82197,"low":21.76317,"close":21.76523,"volume":12.770000457763672},{"timestamp":1742407080000,"open":21.76503,"high":21.86068,"low":21.75482,"close":21.81921,"volume":45.06999969482422},{"timestamp":1742407140000,"open":21.81979,"high":21.81979,"low":21.74608,"close":21.74648,"volume":107.38999938964844},{"timestamp":1742407260000,"open":21.92094,"high":21.929,"low":21.91483,"close":21.91941,"volume":28.959999084472656},{"timestamp":1742407320000,"open":21.92296,"high":21.92296,"low":21.9177,"close":21.92175,"volume":6.840000152587891},{"timestamp":1742407380000,"open":21.94109,"high":21.9469,"low":21.93002,"close":21.93269,"volume":33.349998474121094},{"timestamp":1742407440000,"open":21.93538,"high":21.9393,"low":21.93327,"close":21.93802,"volume":7.920000076293945},{"timestamp":1742407560000,"open":21.93054,"high":21.93358,"low":21.91413,"close":21.91453,"volume":191.42999267578125},{"timestamp":1742407620000,"open":21.91476,"high":21.92815,"low":21.91288,"close":21.92284,"volume":238.74000549316406},{"timestamp":1742407680000,"open":21.92401,"high":21.93536,"low":21.9214,"close":21.93363,"volume":135.5},{"timestamp":1742407740000,"open":21.93279,"high":21.93886,"low":21.93061,"close":21.93811,"volume":60.83000183105469},{"timestamp":1742407800000,"open":21.93788,"high":21.94534,"low":21.9356,"close":21.94428,"volume":64.86000061035156},{"timestamp":1742407860000,"open":21.94428,"high":21.95153,"low":21.9432,"close":21.95153,"volume":27.8799991607666},{"timestamp":1742407920000,"open":21.94337,"high":21.94547,"low":21.94313,"close":21.94531,"volume":28.639999389648438},{"timestamp":1742408160000,"open":21.94571,"high":21.94678,"low":21.94512,"close":21.94617,"volume":9.119999885559082},{"timestamp":1742408280000,"open":21.93586,"high":21.94225,"low":21.93359,"close":21.94225,"volume":130.64999389648438},{"timestamp":1742408340000,"open":21.94214,"high":21.94297,"low":21.93259,"close":21.93342,"volume":227.14999389648438},{"timestamp":1742408400000,"open":21.93447,"high":21.93709,"low":21.93235,"close":21.93422,"volume":68.48999786376953},{"timestamp":1742409540000,"open":21.96794,"high":21.96956,"low":21.96058,"close":21.96874,"volume":47.11000061035156},{"timestamp":1742409600000,"open":21.96932,"high":21.98015,"low":21.96914,"close":21.98015,"volume":13.199999809265137},{"timestamp":1742409780000,"open":22.00929,"high":22.0175,"low":22.00909,"close":22.01484,"volume":88.36000061035156},{"timestamp":1742409840000,"open":22.01426,"high":22.01566,"low":22.00986,"close":22.01283,"volume":71.05999755859375},{"timestamp":1742409900000,"open":22.02632,"high":22.02777,"low":22.01872,"close":22.02006,"volume":47.849998474121094},{"timestamp":1742409960000,"open":22.01303,"high":22.01585,"low":22.00436,"close":22.00722,"volume":84.1500015258789},{"timestamp":1742410020000,"open":22.00582,"high":22.00783,"low":22.00076,"close":22.00244,"volume":4}]