[{"timestamp":1742391000000,"open":21.274,"high":21.694,"low":21.274,"close":21.694,"volume":0.06689999997615814},{"timestamp":1742391060000,"open":21.774,"high":21.804,"low":21.734,"close":21.744,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":21.734,"high":21.734,"low":21.704,"close":21.704,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":21.714,"high":21.714,"low":21.714,"close":21.714,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":21.724,"high":21.734,"low":21.724,"close":21.734,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":21.744,"high":21.824,"low":21.744,"close":21.824,"volume":0.10649999976158142},{"timestamp":1742391360000,"open":21.824,"high":21.944,"low":21.824,"close":21.904,"volume":0.029100000858306885},{"timestamp":1742391420000,"open":21.904,"high":21.904,"low":21.904,"close":21.904,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":21.904,"high":21.904,"low":21.904,"close":21.904,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":21.904,"high":21.904,"low":21.754,"close":21.754,"volume":0.10140000283718109},{"timestamp":1742391660000,"open":21.824,"high":21.824,"low":21.764,"close":21.764,"volume":0.10559999942779541},{"timestamp":1742391780000,"open":21.854,"high":21.854,"low":21.854,"close":21.854,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":21.884,"high":21.884,"low":21.884,"close":21.884,"volume":0.0008999999845400453},{"timestamp":1742391900000,"open":21.894,"high":21.894,"low":21.894,"close":21.894,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":21.884,"high":21.924,"low":21.834,"close":21.924,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":21.854,"high":21.854,"low":21.854,"close":21.854,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":21.824,"high":21.864,"low":21.824,"close":21.864,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":21.904,"high":21.954,"low":21.904,"close":21.934,"volume":0.09239999949932098},{"timestamp":1742392380000,"open":21.934,"high":21.984,"low":21.934,"close":21.984,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":22.004,"high":22.024,"low":22.004,"close":22.024,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":21.954,"high":21.954,"low":21.914,"close":21.914,"volume":0.04859999939799309},{"timestamp":1742392560000,"open":21.914,"high":21.914,"low":21.884,"close":21.884,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":21.854,"high":21.934,"low":21.814,"close":21.934,"volume":0.11969999969005585},{"timestamp":1742392680000,"open":21.864,"high":21.904,"low":21.814,"close":21.904,"volume":0.093299999833107},{"timestamp":1742392740000,"open":21.914,"high":21.924,"low":21.904,"close":21.924,"volume":0.04050000011920929},{"timestamp":1742392800000,"open":21.904,"high":21.904,"low":21.824,"close":21.824,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":21.824,"high":21.824,"low":21.794,"close":21.794,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":21.764,"high":21.764,"low":21.764,"close":21.764,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":21.764,"high":21.764,"low":21.704,"close":21.704,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":21.704,"high":21.704,"low":21.704,"close":21.704,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":21.664,"high":21.704,"low":21.664,"close":21.694,"volume":0.06270000338554382},{"timestamp":1742393160000,"open":21.704,"high":21.704,"low":21.654,"close":21.654,"volume":0.09000000357627869},{"timestamp":1742393220000,"open":21.624,"high":21.634,"low":21.564,"close":21.574,"volume":0.1607999950647354},{"timestamp":1742393280000,"open":21.584,"high":21.624,"low":21.584,"close":21.584,"volume":0.08009999990463257},{"timestamp":1742393340000,"open":21.604,"high":21.604,"low":21.604,"close":21.604,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":21.604,"high":21.654,"low":21.604,"close":21.654,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":21.654,"high":21.654,"low":21.634,"close":21.634,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":21.624,"high":21.624,"low":21.624,"close":21.624,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":21.644,"high":21.644,"low":21.644,"close":21.644,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":21.624,"high":21.624,"low":21.624,"close":21.624,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":21.644,"high":21.664,"low":21.644,"close":21.664,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":21.644,"high":21.654,"low":21.644,"close":21.654,"volume":0.1451999992132187},{"timestamp":1742393940000,"open":21.654,"high":21.654,"low":21.604,"close":21.604,"volume":0.18479999899864197},{"timestamp":1742394000000,"open":21.614,"high":21.614,"low":21.604,"close":21.604,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":21.644,"high":21.654,"low":21.604,"close":21.654,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":21.634,"high":21.664,"low":21.634,"close":21.664,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":21.674,"high":21.674,"low":21.674,"close":21.674,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":21.674,"high":21.724,"low":21.674,"close":21.724,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":21.734,"high":21.734,"low":21.714,"close":21.714,"volume":0.11969999969005585},{"timestamp":1742394420000,"open":21.714,"high":21.714,"low":21.664,"close":21.664,"volume":0.031199999153614044},{"timestamp":1742394480000,"open":21.664,"high":21.664,"low":21.644,"close":21.654,"volume":0.07079999893903732},{"timestamp":1742394540000,"open":21.664,"high":21.664,"low":21.664,"close":21.664,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":21.654,"high":21.684,"low":21.654,"close":21.674,"volume":0.06270000338554382},{"timestamp":1742394660000,"open":21.684,"high":21.714,"low":21.684,"close":21.714,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":21.674,"high":21.704,"low":21.624,"close":21.634,"volume":0.18960000574588776},{"timestamp":1742394780000,"open":21.624,"high":21.674,"low":21.614,"close":21.644,"volume":0.18479999899864197},{"timestamp":1742394840000,"open":21.654,"high":21.654,"low":21.644,"close":21.644,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":21.654,"high":21.664,"low":21.654,"close":21.664,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":21.674,"high":21.674,"low":21.624,"close":21.624,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":21.624,"high":21.624,"low":21.614,"close":21.614,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":21.614,"high":21.614,"low":21.604,"close":21.614,"volume":0.08910000324249268},{"timestamp":1742395140000,"open":21.604,"high":21.604,"low":21.514,"close":21.564,"volume":0.15839999914169312},{"timestamp":1742395200000,"open":21.584,"high":21.584,"low":21.584,"close":21.584,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":21.584,"high":21.584,"low":21.534,"close":21.534,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":21.574,"high":21.574,"low":21.534,"close":21.534,"volume":0.11879999935626984},{"timestamp":1742395440000,"open":21.554,"high":21.554,"low":21.474,"close":21.474,"volume":0.14100000262260437},{"timestamp":1742395500000,"open":21.484,"high":21.504,"low":21.484,"close":21.504,"volume":0.0414000004529953},{"timestamp":1742395560000,"open":21.504,"high":21.554,"low":21.504,"close":21.554,"volume":0.10740000009536743},{"timestamp":1742395620000,"open":21.574,"high":21.574,"low":21.554,"close":21.554,"volume":0.093299999833107},{"timestamp":1742395680000,"open":21.554,"high":21.554,"low":21.544,"close":21.544,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":21.544,"high":21.564,"low":21.544,"close":21.564,"volume":0.1451999992132187},{"timestamp":1742395800000,"open":21.574,"high":21.604,"low":21.574,"close":21.584,"volume":0.07919999957084656},{"timestamp":1742395860000,"open":21.584,"high":21.594,"low":21.584,"close":21.594,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":21.594,"high":21.594,"low":21.584,"close":21.584,"volume":0.06270000338554382},{"timestamp":1742396040000,"open":21.584,"high":21.594,"low":21.584,"close":21.584,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":21.584,"high":21.584,"low":21.534,"close":21.544,"volume":0.12780000269412994},{"timestamp":1742396160000,"open":21.534,"high":21.554,"low":21.534,"close":21.534,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":21.574,"high":21.584,"low":21.544,"close":21.564,"volume":0.093299999833107},{"timestamp":1742396280000,"open":21.564,"high":21.594,"low":21.564,"close":21.564,"volume":0.053700000047683716},{"timestamp":1742396340000,"open":21.564,"high":21.564,"low":21.564,"close":21.564,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":21.564,"high":21.604,"low":21.564,"close":21.584,"volume":0.06780000030994415},{"timestamp":1742396520000,"open":21.604,"high":21.604,"low":21.584,"close":21.584,"volume":0.10140000283718109},{"timestamp":1742396580000,"open":21.564,"high":21.584,"low":21.564,"close":21.584,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":21.554,"high":21.564,"low":21.544,"close":21.544,"volume":0.1542000025510788},{"timestamp":1742396760000,"open":21.564,"high":21.584,"low":21.564,"close":21.564,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":21.554,"high":21.554,"low":21.544,"close":21.544,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":21.534,"high":21.564,"low":21.534,"close":21.544,"volume":0.08009999990463257},{"timestamp":1742396940000,"open":21.544,"high":21.544,"low":21.544,"close":21.544,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":21.544,"high":21.544,"low":21.544,"close":21.544,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":21.554,"high":21.604,"low":21.544,"close":21.604,"volume":0.093299999833107},{"timestamp":1742397360000,"open":21.604,"high":21.604,"low":21.574,"close":21.594,"volume":0.07169999927282333},{"timestamp":1742397480000,"open":21.584,"high":21.584,"low":21.564,"close":21.574,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":21.564,"high":21.564,"low":21.564,"close":21.564,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":21.564,"high":21.564,"low":21.564,"close":21.564,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":21.564,"high":21.564,"low":21.564,"close":21.564,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":21.554,"high":21.554,"low":21.554,"close":21.554,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":21.564,"high":21.564,"low":21.524,"close":21.534,"volume":0.15839999914169312},{"timestamp":1742397840000,"open":21.544,"high":21.544,"low":21.544,"close":21.544,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":21.544,"high":21.564,"low":21.544,"close":21.544,"volume":0.06689999997615814},{"timestamp":1742397960000,"open":21.544,"high":21.584,"low":21.544,"close":21.584,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":21.584,"high":21.584,"low":21.584,"close":21.584,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":21.584,"high":21.584,"low":21.584,"close":21.584,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":21.604,"high":21.604,"low":21.604,"close":21.604,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":21.604,"high":21.604,"low":21.584,"close":21.584,"volume":0.07500000298023224},{"timestamp":1742398260000,"open":21.554,"high":21.554,"low":21.554,"close":21.554,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":21.574,"high":21.584,"low":21.574,"close":21.584,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":21.584,"high":21.584,"low":21.584,"close":21.584,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":21.584,"high":21.584,"low":21.564,"close":21.564,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":21.574,"high":21.624,"low":21.574,"close":21.624,"volume":0.09239999949932098},{"timestamp":1742398740000,"open":21.634,"high":21.634,"low":21.634,"close":21.634,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":21.624,"high":21.624,"low":21.624,"close":21.624,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":21.624,"high":21.624,"low":21.624,"close":21.624,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":21.624,"high":21.624,"low":21.624,"close":21.624,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":21.594,"high":21.674,"low":21.594,"close":21.674,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":21.664,"high":21.684,"low":21.664,"close":21.674,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":21.684,"high":21.694,"low":21.684,"close":21.694,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":21.694,"high":21.734,"low":21.694,"close":21.734,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":21.744,"high":21.744,"low":21.724,"close":21.724,"volume":0.11879999935626984},{"timestamp":1742399700000,"open":21.714,"high":21.714,"low":21.694,"close":21.694,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":21.694,"high":21.714,"low":21.694,"close":21.714,"volume":0.15839999914169312},{"timestamp":1742399880000,"open":21.714,"high":21.734,"low":21.714,"close":21.734,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":21.734,"high":21.734,"low":21.734,"close":21.734,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":21.734,"high":21.774,"low":21.734,"close":21.774,"volume":0.06689999997615814},{"timestamp":1742400060000,"open":21.774,"high":21.774,"low":21.744,"close":21.744,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":21.744,"high":21.744,"low":21.744,"close":21.744,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":21.754,"high":21.754,"low":21.744,"close":21.744,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":21.754,"high":21.754,"low":21.754,"close":21.754,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":21.764,"high":21.774,"low":21.764,"close":21.774,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":21.784,"high":21.794,"low":21.784,"close":21.794,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":21.794,"high":21.794,"low":21.764,"close":21.764,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":21.744,"high":21.744,"low":21.744,"close":21.744,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":21.754,"high":21.754,"low":21.734,"close":21.734,"volume":0.04050000011920929},{"timestamp":1742400600000,"open":21.744,"high":21.764,"low":21.744,"close":21.754,"volume":0.06780000030994415},{"timestamp":1742400660000,"open":21.734,"high":21.734,"low":21.704,"close":21.704,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":21.704,"high":21.704,"low":21.664,"close":21.674,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":21.664,"high":21.684,"low":21.664,"close":21.674,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":21.684,"high":21.684,"low":21.684,"close":21.684,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":21.674,"high":21.684,"low":21.674,"close":21.684,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":21.684,"high":21.704,"low":21.684,"close":21.704,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":21.704,"high":21.724,"low":21.704,"close":21.724,"volume":0.053700000047683716},{"timestamp":1742401080000,"open":21.724,"high":21.724,"low":21.724,"close":21.724,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":21.714,"high":21.714,"low":21.714,"close":21.714,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":21.724,"high":21.724,"low":21.724,"close":21.724,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":21.714,"high":21.724,"low":21.714,"close":21.724,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":21.724,"high":21.764,"low":21.724,"close":21.764,"volume":0.13199999928474426},{"timestamp":1742401440000,"open":21.764,"high":21.764,"low":21.764,"close":21.764,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":21.754,"high":21.754,"low":21.754,"close":21.754,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":21.744,"high":21.744,"low":21.734,"close":21.744,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":21.744,"high":21.764,"low":21.744,"close":21.744,"volume":0.053700000047683716},{"timestamp":1742401680000,"open":21.744,"high":21.754,"low":21.744,"close":21.754,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":21.744,"high":21.744,"low":21.744,"close":21.744,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":21.744,"high":21.764,"low":21.744,"close":21.744,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":21.764,"high":21.764,"low":21.754,"close":21.754,"volume":0.061799999326467514},{"timestamp":1742401920000,"open":21.754,"high":21.754,"low":21.754,"close":21.754,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":21.744,"high":21.744,"low":21.744,"close":21.744,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":21.754,"high":21.784,"low":21.754,"close":21.774,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":21.784,"high":21.804,"low":21.784,"close":21.804,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":21.804,"high":21.804,"low":21.794,"close":21.794,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":21.794,"high":21.804,"low":21.794,"close":21.804,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":21.804,"high":21.804,"low":21.804,"close":21.804,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":21.804,"high":21.824,"low":21.804,"close":21.814,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":21.814,"high":21.814,"low":21.804,"close":21.804,"volume":0.07500000298023224},{"timestamp":1742402460000,"open":21.824,"high":21.824,"low":21.824,"close":21.824,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":21.854,"high":21.854,"low":21.844,"close":21.844,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":21.824,"high":21.824,"low":21.804,"close":21.804,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":21.804,"high":21.804,"low":21.804,"close":21.804,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":21.824,"high":21.824,"low":21.824,"close":21.824,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":21.804,"high":21.834,"low":21.804,"close":21.804,"volume":0.18479999899864197},{"timestamp":1742402820000,"open":21.804,"high":21.854,"low":21.804,"close":21.854,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":21.844,"high":21.844,"low":21.844,"close":21.844,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":21.844,"high":21.864,"low":21.844,"close":21.864,"volume":0.08100000023841858},{"timestamp":1742403060000,"open":21.864,"high":21.864,"low":21.864,"close":21.864,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":21.874,"high":21.884,"low":21.864,"close":21.884,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":21.894,"high":21.904,"low":21.884,"close":21.904,"volume":0.053700000047683716},{"timestamp":1742403240000,"open":21.904,"high":21.904,"low":21.904,"close":21.904,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":21.904,"high":21.904,"low":21.894,"close":21.894,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":21.894,"high":21.894,"low":21.854,"close":21.854,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":21.854,"high":21.854,"low":21.854,"close":21.854,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":21.844,"high":21.844,"low":21.844,"close":21.844,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":21.824,"high":21.824,"low":21.824,"close":21.824,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":21.824,"high":21.844,"low":21.824,"close":21.834,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":21.834,"high":21.834,"low":21.834,"close":21.834,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":21.834,"high":21.844,"low":21.824,"close":21.824,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":21.844,"high":21.844,"low":21.844,"close":21.844,"volume":0.0008999999845400453},{"timestamp":1742403840000,"open":21.824,"high":21.854,"low":21.824,"close":21.854,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":21.854,"high":21.854,"low":21.824,"close":21.834,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":21.834,"high":21.834,"low":21.814,"close":21.814,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":21.804,"high":21.814,"low":21.804,"close":21.804,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":21.804,"high":21.804,"low":21.784,"close":21.784,"volume":0.10140000283718109},{"timestamp":1742404140000,"open":21.784,"high":21.794,"low":21.774,"close":21.794,"volume":0.07500000298023224},{"timestamp":1742404200000,"open":21.804,"high":21.814,"low":21.804,"close":21.814,"volume":0.028200000524520874},{"timestamp":1742404260000,"open":21.804,"high":21.804,"low":21.804,"close":21.804,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":21.784,"high":21.784,"low":21.774,"close":21.774,"volume":0.06270000338554382},{"timestamp":1742404380000,"open":21.784,"high":21.794,"low":21.774,"close":21.784,"volume":0.08009999990463257},{"timestamp":1742404440000,"open":21.784,"high":21.794,"low":21.784,"close":21.794,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":21.804,"high":21.814,"low":21.804,"close":21.814,"volume":0.04050000011920929},{"timestamp":1742404560000,"open":21.814,"high":21.814,"low":21.804,"close":21.804,"volume":0.03539999946951866},{"timestamp":1742404620000,"open":21.804,"high":21.804,"low":21.804,"close":21.804,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":21.804,"high":21.834,"low":21.794,"close":21.834,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":21.844,"high":21.844,"low":21.834,"close":21.834,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":21.824,"high":21.824,"low":21.814,"close":21.814,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":21.814,"high":21.814,"low":21.804,"close":21.804,"volume":0.08820000290870667},{"timestamp":1742404920000,"open":21.804,"high":21.844,"low":21.804,"close":21.824,"volume":0.14190000295639038},{"timestamp":1742404980000,"open":21.814,"high":21.814,"low":21.814,"close":21.814,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":21.814,"high":21.824,"low":21.814,"close":21.814,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":21.814,"high":21.834,"low":21.814,"close":21.834,"volume":0.093299999833107},{"timestamp":1742405220000,"open":21.844,"high":21.844,"low":21.844,"close":21.844,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":21.844,"high":21.844,"low":21.814,"close":21.814,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":21.804,"high":21.804,"low":21.804,"close":21.804,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":21.804,"high":21.804,"low":21.764,"close":21.764,"volume":0.11879999935626984},{"timestamp":1742405640000,"open":21.764,"high":21.764,"low":21.764,"close":21.764,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":21.764,"high":21.784,"low":21.764,"close":21.784,"volume":0.15839999914169312},{"timestamp":1742405760000,"open":21.784,"high":21.784,"low":21.764,"close":21.784,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":21.784,"high":21.784,"low":21.764,"close":21.764,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":21.754,"high":21.774,"low":21.754,"close":21.774,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":21.784,"high":21.784,"low":21.784,"close":21.784,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":21.784,"high":21.794,"low":21.784,"close":21.794,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":21.794,"high":21.794,"low":21.784,"close":21.784,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":21.774,"high":21.774,"low":21.764,"close":21.774,"volume":0.17159999907016754},{"timestamp":1742406240000,"open":21.764,"high":21.764,"low":21.754,"close":21.754,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":21.754,"high":21.754,"low":21.744,"close":21.744,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":21.744,"high":21.744,"low":21.744,"close":21.744,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":21.734,"high":21.734,"low":21.694,"close":21.724,"volume":0.15839999914169312},{"timestamp":1742406600000,"open":21.724,"high":21.724,"low":21.724,"close":21.724,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":21.724,"high":21.734,"low":21.724,"close":21.734,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":21.734,"high":21.734,"low":21.724,"close":21.724,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":21.724,"high":21.724,"low":21.724,"close":21.724,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":21.724,"high":21.724,"low":21.714,"close":21.714,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":21.714,"high":21.714,"low":21.694,"close":21.694,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":21.704,"high":21.704,"low":21.684,"close":21.684,"volume":0.08009999990463257},{"timestamp":1742407140000,"open":21.674,"high":21.674,"low":21.604,"close":21.604,"volume":0.08399999886751175},{"timestamp":1742407200000,"open":21.604,"high":21.694,"low":21.404,"close":21.664,"volume":0.28529998660087585},{"timestamp":1742407260000,"open":21.714,"high":21.714,"low":21.644,"close":21.644,"volume":0.08820000290870667},{"timestamp":1742407320000,"open":21.674,"high":21.674,"low":21.674,"close":21.674,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":21.674,"high":21.724,"low":21.674,"close":21.714,"volume":0.1023000031709671},{"timestamp":1742407440000,"open":21.714,"high":21.714,"low":21.714,"close":21.714,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":21.704,"high":21.704,"low":21.584,"close":21.654,"volume":0.14100000262260437},{"timestamp":1742407560000,"open":21.584,"high":21.674,"low":21.584,"close":21.674,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":21.684,"high":21.724,"low":21.684,"close":21.724,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":21.724,"high":21.724,"low":21.724,"close":21.724,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":21.744,"high":21.794,"low":21.744,"close":21.794,"volume":0.04230000078678131},{"timestamp":1742407860000,"open":21.794,"high":21.794,"low":21.764,"close":21.764,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":21.764,"high":21.774,"low":21.754,"close":21.774,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":21.804,"high":21.814,"low":21.754,"close":21.754,"volume":0.13289999961853027},{"timestamp":1742408040000,"open":21.754,"high":21.794,"low":21.754,"close":21.754,"volume":0.07859999686479568},{"timestamp":1742408160000,"open":21.754,"high":21.754,"low":21.754,"close":21.754,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":21.744,"high":21.744,"low":21.724,"close":21.744,"volume":0.14190000295639038},{"timestamp":1742408280000,"open":21.754,"high":21.754,"low":21.754,"close":21.754,"volume":0.0008999999845400453},{"timestamp":1742408340000,"open":21.754,"high":21.754,"low":21.744,"close":21.744,"volume":0.0575999990105629},{"timestamp":1742408400000,"open":21.754,"high":21.784,"low":21.754,"close":21.774,"volume":0.08009999990463257},{"timestamp":1742408460000,"open":21.764,"high":21.764,"low":21.764,"close":21.764,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":21.774,"high":21.784,"low":21.764,"close":21.764,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":21.774,"high":21.774,"low":21.774,"close":21.774,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":21.764,"high":21.764,"low":21.764,"close":21.764,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":21.774,"high":21.774,"low":21.744,"close":21.744,"volume":0.10559999942779541},{"timestamp":1742408880000,"open":21.744,"high":21.744,"low":21.664,"close":21.664,"volume":0.13860000669956207},{"timestamp":1742408940000,"open":21.694,"high":21.694,"low":21.674,"close":21.674,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":21.674,"high":21.714,"low":21.674,"close":21.714,"volume":0.094200000166893},{"timestamp":1742409060000,"open":21.724,"high":21.764,"low":21.714,"close":21.764,"volume":0.08460000157356262},{"timestamp":1742409120000,"open":21.764,"high":21.784,"low":21.764,"close":21.774,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":21.774,"high":21.774,"low":21.754,"close":21.764,"volume":0.10559999942779541},{"timestamp":1742409240000,"open":21.764,"high":21.824,"low":21.764,"close":21.824,"volume":0.21209999918937683},{"timestamp":1742409300000,"open":21.824,"high":21.834,"low":21.814,"close":21.814,"volume":0.09809999912977219},{"timestamp":1742409360000,"open":21.814,"high":21.814,"low":21.794,"close":21.794,"volume":0.04439999908208847},{"timestamp":1742409420000,"open":21.804,"high":21.804,"low":21.804,"close":21.804,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":21.794,"high":21.794,"low":21.774,"close":21.774,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":21.784,"high":21.814,"low":21.784,"close":21.804,"volume":0.09179999679327011},{"timestamp":1742409600000,"open":21.814,"high":21.814,"low":21.804,"close":21.814,"volume":0.08009999990463257},{"timestamp":1742409660000,"open":21.814,"high":21.834,"low":21.814,"close":21.834,"volume":0.11969999969005585},{"timestamp":1742409720000,"open":21.824,"high":21.824,"low":21.824,"close":21.824,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":21.834,"high":21.854,"low":21.834,"close":21.844,"volume":0.028200000524520874},{"timestamp":1742409840000,"open":21.854,"high":21.854,"low":21.834,"close":21.844,"volume":0.11819999665021896},{"timestamp":1742409900000,"open":21.844,"high":21.844,"low":21.834,"close":21.834,"volume":0.12780000269412994},{"timestamp":1742409960000,"open":21.834,"high":21.834,"low":21.824,"close":21.824,"volume":0.12359999865293503},{"timestamp":1742410140000,"open":21.844,"high":21.844,"low":21.814,"close":21.814,"volume":0.0575999990105629},{"timestamp":1742410200000,"open":21.814,"high":21.824,"low":21.804,"close":21.804,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":21.814,"high":21.854,"low":21.804,"close":21.854,"volume":0.09510000050067902},{"timestamp":1742410320000,"open":21.864,"high":21.884,"low":21.864,"close":21.884,"volume":0.05550000071525574},{"timestamp":1742410380000,"open":21.894,"high":21.924,"low":21.884,"close":21.924,"volume":0.12240000069141388},{"timestamp":1742410440000,"open":21.934,"high":21.934,"low":21.924,"close":21.924,"volume":0.18060000240802765},{"timestamp":1742410500000,"open":21.934,"high":21.944,"low":21.934,"close":21.934,"volume":0.08190000057220459},{"timestamp":1742410560000,"open":21.944,"high":21.964,"low":21.944,"close":21.944,"volume":0.12060000002384186},{"timestamp":1742410620000,"open":21.944,"high":21.944,"low":21.944,"close":21.944,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":21.924,"high":21.924,"low":21.874,"close":21.874,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":21.864,"high":21.894,"low":21.864,"close":21.864,"volume":0.10649999976158142},{"timestamp":1742410800000,"open":21.894,"high":21.944,"low":21.894,"close":21.944,"volume":0.04230000078678131},{"timestamp":1742410860000,"open":21.964,"high":21.964,"low":21.934,"close":21.934,"volume":0.07590000331401825},{"timestamp":1742410920000,"open":21.944,"high":21.944,"low":21.934,"close":21.934,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":21.934,"high":21.934,"low":21.934,"close":21.934,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":21.934,"high":21.934,"low":21.934,"close":21.934,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":21.944,"high":21.954,"low":21.944,"close":21.954,"volume":0.053700000047683716},{"timestamp":1742411160000,"open":21.954,"high":21.954,"low":21.944,"close":21.954,"volume":0.08910000324249268},{"timestamp":1742411220000,"open":21.954,"high":21.954,"low":21.944,"close":21.944,"volume":0.09719999879598618},{"timestamp":1742411340000,"open":21.944,"high":22.004,"low":21.944,"close":21.984,"volume":0.12240000069141388},{"timestamp":1742411400000,"open":21.984,"high":22.004,"low":21.974,"close":21.984,"volume":0.10499999672174454},{"timestamp":1742411460000,"open":21.984,"high":21.984,"low":21.984,"close":21.984,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":21.994,"high":21.994,"low":21.974,"close":21.984,"volume":0.0494999997317791},{"timestamp":1742411640000,"open":21.994,"high":22.004,"low":21.994,"close":21.994,"volume":0.13199999928474426},{"timestamp":1742411700000,"open":22.004,"high":22.014,"low":22.004,"close":22.014,"volume":0.093299999833107},{"timestamp":1742411760000,"open":22.014,"high":22.054,"low":22.014,"close":22.044,"volume":0.11940000206232071},{"timestamp":1742411820000,"open":22.054,"high":22.074,"low":22.054,"close":22.074,"volume":0.028200000524520874},{"timestamp":1742411880000,"open":22.074,"high":22.074,"low":22.054,"close":22.064,"volume":0.061799999326467514},{"timestamp":1742411940000,"open":22.064,"high":22.064,"low":22.054,"close":22.054,"volume":0.04859999939799309},{"timestamp":1742412000000,"open":22.054,"high":22.064,"low":22.054,"close":22.064,"volume":0.053700000047683716},{"timestamp":1742412060000,"open":22.074,"high":22.084,"low":22.064,"close":22.074,"volume":0.1551000028848648},{"timestamp":1742412120000,"open":22.084,"high":22.144,"low":22.084,"close":22.144,"volume":0.19979999959468842},{"timestamp":1742412180000,"open":22.144,"high":22.144,"low":22.124,"close":22.124,"volume":0.07079999893903732},{"timestamp":1742412240000,"open":22.134,"high":22.144,"low":22.124,"close":22.144,"volume":0.08190000057220459},{"timestamp":1742412300000,"open":22.144,"high":22.144,"low":22.104,"close":22.124,"volume":0.1428000032901764},{"timestamp":1742412360000,"open":22.124,"high":22.124,"low":22.064,"close":22.064,"volume":0.10140000283718109},{"timestamp":1742412420000,"open":22.054,"high":22.054,"low":21.954,"close":22.004,"volume":0.2037000060081482},{"timestamp":1742412480000,"open":21.974,"high":22.034,"low":21.974,"close":22.014,"volume":0.14190000295639038},{"timestamp":1742412540000,"open":22.014,"high":22.044,"low":22.014,"close":22.044,"volume":0.12150000035762787},{"timestamp":1742412600000,"open":22.044,"high":22.084,"low":22.044,"close":22.044,"volume":0.18240000307559967},{"timestamp":1742412660000,"open":22.044,"high":22.044,"low":22.024,"close":22.024,"volume":0.04859999939799309},{"timestamp":1742412720000,"open":22.034,"high":22.054,"low":22.034,"close":22.044,"volume":0.08009999990463257},{"timestamp":1742412780000,"open":22.044,"high":22.064,"low":22.044,"close":22.064,"volume":0.05040000006556511},{"timestamp":1742412840000,"open":22.054,"high":22.094,"low":22.054,"close":22.094,"volume":0.1347000002861023},{"timestamp":1742412900000,"open":22.094,"high":22.094,"low":22.054,"close":22.064,"volume":0.08820000290870667},{"timestamp":1742412960000,"open":22.074,"high":22.104,"low":22.074,"close":22.084,"volume":0.14550000429153442},{"timestamp":1742413020000,"open":22.114,"high":22.114,"low":22.114,"close":22.114,"volume":0.027300000190734863},{"timestamp":1742413080000,"open":22.114,"high":22.144,"low":22.114,"close":22.114,"volume":0.1469999998807907},{"timestamp":1742413140000,"open":22.114,"high":22.134,"low":22.114,"close":22.114,"volume":0.11879999935626984},{"timestamp":1742413200000,"open":22.114,"high":22.194,"low":22.094,"close":22.194,"volume":0.21870000660419464},{"timestamp":1742413260000,"open":22.204,"high":22.264,"low":22.194,"close":22.264,"volume":0.1242000013589859},{"timestamp":1742413320000,"open":22.254,"high":22.264,"low":22.204,"close":22.204,"volume":0.2565000057220459},{"timestamp":1742413380000,"open":22.204,"high":22.244,"low":22.134,"close":22.244,"volume":0.3068999946117401},{"timestamp":1742413440000,"open":22.224,"high":22.274,"low":22.224,"close":22.274,"volume":0.14640000462532043},{"timestamp":1742413500000,"open":22.284,"high":22.334,"low":22.284,"close":22.284,"volume":0.28380000591278076},{"timestamp":1742413560000,"open":22.284,"high":22.304,"low":22.224,"close":22.264,"volume":0.18569999933242798},{"timestamp":1742413620000,"open":22.264,"high":22.314,"low":22.264,"close":22.314,"volume":0.093299999833107},{"timestamp":1742413680000,"open":22.304,"high":22.304,"low":22.264,"close":22.274,"volume":0.13050000369548798},{"timestamp":1742413740000,"open":22.264,"high":22.274,"low":22.174,"close":22.184,"volume":0.3935999870300293},{"timestamp":1742413800000,"open":22.194,"high":22.234,"low":22.134,"close":22.134,"volume":0.31349998712539673},{"timestamp":1742413860000,"open":22.134,"high":22.184,"low":22.134,"close":22.184,"volume":0.13650000095367432},{"timestamp":1742413920000,"open":22.194,"high":22.194,"low":22.154,"close":22.154,"volume":0.08009999990463257},{"timestamp":1742413980000,"open":22.164,"high":22.194,"low":22.144,"close":22.194,"volume":0.22200000286102295},{"timestamp":1742414040000,"open":22.174,"high":22.204,"low":22.144,"close":22.194,"volume":0.17010000348091125},{"timestamp":1742414100000,"open":22.184,"high":22.194,"low":22.074,"close":22.084,"volume":0.3846000134944916},{"timestamp":1742414160000,"open":22.074,"high":22.094,"low":22.054,"close":22.084,"volume":0.2393999993801117},{"timestamp":1742414220000,"open":22.084,"high":22.084,"low":22.024,"close":22.024,"volume":0.304500013589859},{"timestamp":1742414280000,"open":22.044,"high":22.044,"low":22.014,"close":22.014,"volume":0.13379999995231628},{"timestamp":1742414340000,"open":21.994,"high":22.024,"low":21.914,"close":21.984,"volume":0.6912000179290771}]