[{"timestamp":1742391000000,"open":21.477,"high":21.506,"low":21.436,"close":21.476,"volume":0.2888999879360199},{"timestamp":1742391060000,"open":21.477,"high":21.477,"low":21.386,"close":21.386,"volume":0.33660000562667847},{"timestamp":1742391120000,"open":21.387,"high":21.507,"low":21.386,"close":21.506,"volume":0.42239999771118164},{"timestamp":1742391180000,"open":21.507,"high":21.527,"low":21.476,"close":21.507,"volume":0.2946000099182129},{"timestamp":1742391240000,"open":21.506,"high":21.536,"low":21.476,"close":21.526,"volume":0.3465000092983246},{"timestamp":1742391300000,"open":21.526,"high":21.537,"low":21.496,"close":21.497,"volume":0.2847000062465668},{"timestamp":1742391360000,"open":21.517,"high":21.517,"low":21.456,"close":21.476,"volume":0.2361000031232834},{"timestamp":1742391420000,"open":21.477,"high":21.486,"low":21.456,"close":21.466,"volume":0.299699991941452},{"timestamp":1742391480000,"open":21.477,"high":21.516,"low":21.467,"close":21.516,"volume":0.225600004196167},{"timestamp":1742391540000,"open":21.517,"high":21.527,"low":21.506,"close":21.527,"volume":0.19979999959468842},{"timestamp":1742391600000,"open":21.526,"high":21.536,"low":21.506,"close":21.507,"volume":0.2822999954223633},{"timestamp":1742391660000,"open":21.506,"high":21.517,"low":21.506,"close":21.516,"volume":0.22439999878406525},{"timestamp":1742391720000,"open":21.516,"high":21.517,"low":21.486,"close":21.497,"volume":0.2565000057220459},{"timestamp":1742391780000,"open":21.506,"high":21.527,"low":21.496,"close":21.527,"volume":0.2012999951839447},{"timestamp":1742391840000,"open":21.526,"high":21.547,"low":21.526,"close":21.547,"volume":0.3458999991416931},{"timestamp":1742391900000,"open":21.546,"high":21.556,"low":21.516,"close":21.537,"volume":0.36149999499320984},{"timestamp":1742391960000,"open":21.546,"high":21.587,"low":21.546,"close":21.577,"volume":0.28679999709129333},{"timestamp":1742392020000,"open":21.587,"high":21.607,"low":21.566,"close":21.596,"volume":0.705299973487854},{"timestamp":1742392080000,"open":21.587,"high":21.607,"low":21.586,"close":21.597,"volume":0.4392000138759613},{"timestamp":1742392140000,"open":21.597,"high":21.607,"low":21.587,"close":21.587,"volume":0.3012000024318695},{"timestamp":1742392200000,"open":21.596,"high":21.596,"low":21.546,"close":21.546,"volume":0.2451000064611435},{"timestamp":1742392260000,"open":21.556,"high":21.567,"low":21.546,"close":21.557,"volume":0.4343999922275543},{"timestamp":1742392320000,"open":21.546,"high":21.557,"low":21.546,"close":21.557,"volume":0.3873000144958496},{"timestamp":1742392380000,"open":21.546,"high":21.567,"low":21.546,"close":21.557,"volume":0.15780000388622284},{"timestamp":1742392440000,"open":21.567,"high":21.567,"low":21.556,"close":21.556,"volume":0.45719999074935913},{"timestamp":1742392500000,"open":21.566,"high":21.567,"low":21.556,"close":21.556,"volume":0.6729000210762024},{"timestamp":1742392560000,"open":21.557,"high":21.557,"low":21.537,"close":21.537,"volume":0.09719999879598618},{"timestamp":1742392620000,"open":21.527,"high":21.527,"low":21.517,"close":21.517,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":21.516,"high":21.517,"low":21.506,"close":21.507,"volume":0.11460000276565552},{"timestamp":1742392740000,"open":21.506,"high":21.506,"low":21.496,"close":21.506,"volume":0.12870000302791595},{"timestamp":1742392800000,"open":21.497,"high":21.507,"low":21.486,"close":21.486,"volume":0.30570000410079956},{"timestamp":1742392860000,"open":21.496,"high":21.517,"low":21.487,"close":21.507,"volume":0.2897999882698059},{"timestamp":1742392920000,"open":21.507,"high":21.527,"low":21.506,"close":21.517,"volume":0.27570000290870667},{"timestamp":1742392980000,"open":21.517,"high":21.517,"low":21.476,"close":21.477,"volume":0.41100001335144043},{"timestamp":1742393040000,"open":21.487,"high":21.487,"low":21.466,"close":21.467,"volume":0.20880000293254852},{"timestamp":1742393100000,"open":21.457,"high":21.467,"low":21.446,"close":21.457,"volume":0.17010000348091125},{"timestamp":1742393160000,"open":21.456,"high":21.467,"low":21.446,"close":21.467,"volume":0.22709999978542328},{"timestamp":1742393220000,"open":21.477,"high":21.497,"low":21.476,"close":21.476,"volume":0.37529999017715454},{"timestamp":1742393280000,"open":21.487,"high":21.497,"low":21.476,"close":21.497,"volume":0.10649999976158142},{"timestamp":1742393340000,"open":21.507,"high":21.516,"low":21.506,"close":21.507,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":21.506,"high":21.507,"low":21.497,"close":21.497,"volume":0.04859999939799309},{"timestamp":1742393460000,"open":21.497,"high":21.506,"low":21.477,"close":21.506,"volume":0.11219999939203262},{"timestamp":1742393520000,"open":21.496,"high":21.507,"low":21.486,"close":21.497,"volume":0.12060000002384186},{"timestamp":1742393580000,"open":21.496,"high":21.496,"low":21.487,"close":21.487,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":21.477,"high":21.497,"low":21.476,"close":21.497,"volume":0.04230000078678131},{"timestamp":1742393700000,"open":21.506,"high":21.507,"low":21.496,"close":21.507,"volume":0.18569999933242798},{"timestamp":1742393760000,"open":21.507,"high":21.517,"low":21.496,"close":21.507,"volume":0.18240000307559967},{"timestamp":1742393820000,"open":21.507,"high":21.507,"low":21.506,"close":21.507,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":21.517,"high":21.527,"low":21.516,"close":21.527,"volume":0.06270000338554382},{"timestamp":1742393940000,"open":21.517,"high":21.527,"low":21.516,"close":21.517,"volume":0.10559999942779541},{"timestamp":1742394000000,"open":21.506,"high":21.517,"low":21.506,"close":21.506,"volume":0.1451999992132187},{"timestamp":1742394060000,"open":21.516,"high":21.517,"low":21.506,"close":21.516,"volume":0.12060000002384186},{"timestamp":1742394120000,"open":21.507,"high":21.516,"low":21.506,"close":21.506,"volume":0.03629999980330467},{"timestamp":1742394180000,"open":21.517,"high":21.537,"low":21.517,"close":21.537,"volume":0.053700000047683716},{"timestamp":1742394240000,"open":21.526,"high":21.526,"low":21.526,"close":21.526,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":21.526,"high":21.527,"low":21.516,"close":21.516,"volume":0.11460000276565552},{"timestamp":1742394360000,"open":21.516,"high":21.527,"low":21.516,"close":21.516,"volume":0.08910000324249268},{"timestamp":1742394420000,"open":21.517,"high":21.517,"low":21.517,"close":21.517,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":21.507,"high":21.507,"low":21.496,"close":21.496,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":21.496,"high":21.506,"low":21.496,"close":21.496,"volume":0.053700000047683716},{"timestamp":1742394600000,"open":21.507,"high":21.547,"low":21.506,"close":21.547,"volume":0.09600000083446503},{"timestamp":1742394660000,"open":21.536,"high":21.547,"low":21.536,"close":21.547,"volume":0.26489999890327454},{"timestamp":1742394720000,"open":21.536,"high":21.547,"low":21.536,"close":21.536,"volume":0.0828000009059906},{"timestamp":1742394780000,"open":21.537,"high":21.537,"low":21.526,"close":21.526,"volume":0.022199999541044235},{"timestamp":1742394900000,"open":21.517,"high":21.517,"low":21.506,"close":21.507,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":21.517,"high":21.517,"low":21.516,"close":21.516,"volume":0.014100000262260437},{"timestamp":1742395080000,"open":21.527,"high":21.527,"low":21.516,"close":21.516,"volume":0.06780000030994415},{"timestamp":1742395140000,"open":21.507,"high":21.507,"low":21.506,"close":21.506,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":21.516,"high":21.516,"low":21.506,"close":21.506,"volume":0.03539999946951866},{"timestamp":1742395260000,"open":21.506,"high":21.506,"low":21.496,"close":21.496,"volume":0.022199999541044235},{"timestamp":1742395320000,"open":21.506,"high":21.517,"low":21.486,"close":21.506,"volume":0.131400004029274},{"timestamp":1742395380000,"open":21.506,"high":21.506,"low":21.496,"close":21.496,"volume":0.022199999541044235},{"timestamp":1742395440000,"open":21.486,"high":21.486,"low":21.477,"close":21.477,"volume":0.03539999946951866},{"timestamp":1742395500000,"open":21.486,"high":21.486,"low":21.476,"close":21.486,"volume":0.05550000071525574},{"timestamp":1742395560000,"open":21.477,"high":21.507,"low":21.476,"close":21.507,"volume":0.08100000023841858},{"timestamp":1742395620000,"open":21.507,"high":21.527,"low":21.507,"close":21.527,"volume":0.06870000064373016},{"timestamp":1742395680000,"open":21.526,"high":21.527,"low":21.516,"close":21.527,"volume":0.11969999969005585},{"timestamp":1742395920000,"open":21.516,"high":21.527,"low":21.516,"close":21.527,"volume":0.04050000011920929},{"timestamp":1742395980000,"open":21.537,"high":21.537,"low":21.536,"close":21.537,"volume":0.04050000011920929},{"timestamp":1742396100000,"open":21.526,"high":21.526,"low":21.516,"close":21.517,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":21.526,"high":21.526,"low":21.526,"close":21.526,"volume":0.014100000262260437},{"timestamp":1742396280000,"open":21.536,"high":21.536,"low":21.536,"close":21.536,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":21.526,"high":21.536,"low":21.526,"close":21.527,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":21.527,"high":21.547,"low":21.527,"close":21.546,"volume":0.05460000038146973},{"timestamp":1742396460000,"open":21.556,"high":21.556,"low":21.547,"close":21.547,"volume":0.03629999980330467},{"timestamp":1742396520000,"open":21.557,"high":21.567,"low":21.556,"close":21.567,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":21.566,"high":21.566,"low":21.546,"close":21.546,"volume":0.04439999908208847},{"timestamp":1742396760000,"open":21.547,"high":21.547,"low":21.536,"close":21.536,"volume":0.061799999326467514},{"timestamp":1742396820000,"open":21.546,"high":21.546,"low":21.546,"close":21.546,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":21.556,"high":21.557,"low":21.546,"close":21.557,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":21.566,"high":21.576,"low":21.566,"close":21.576,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":21.567,"high":21.567,"low":21.567,"close":21.567,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":21.567,"high":21.567,"low":21.566,"close":21.566,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":21.566,"high":21.576,"low":21.566,"close":21.576,"volume":0.053700000047683716},{"timestamp":1742397240000,"open":21.587,"high":21.587,"low":21.587,"close":21.587,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":21.597,"high":21.597,"low":21.586,"close":21.586,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":21.587,"high":21.587,"low":21.576,"close":21.577,"volume":0.05849999934434891},{"timestamp":1742397480000,"open":21.567,"high":21.577,"low":21.566,"close":21.566,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":21.557,"high":21.566,"low":21.557,"close":21.557,"volume":0.04050000011920929},{"timestamp":1742397600000,"open":21.547,"high":21.566,"low":21.547,"close":21.566,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":21.577,"high":21.577,"low":21.566,"close":21.577,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":21.567,"high":21.567,"low":21.557,"close":21.567,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":21.556,"high":21.567,"low":21.556,"close":21.556,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":21.557,"high":21.557,"low":21.546,"close":21.546,"volume":0.022199999541044235},{"timestamp":1742397900000,"open":21.556,"high":21.557,"low":21.547,"close":21.547,"volume":0.03539999946951866},{"timestamp":1742398020000,"open":21.546,"high":21.546,"low":21.536,"close":21.536,"volume":0.022199999541044235},{"timestamp":1742398080000,"open":21.537,"high":21.537,"low":21.526,"close":21.537,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":21.547,"high":21.547,"low":21.546,"close":21.546,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":21.536,"high":21.556,"low":21.536,"close":21.546,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":21.557,"high":21.557,"low":21.546,"close":21.556,"volume":0.014999999664723873},{"timestamp":1742398380000,"open":21.567,"high":21.567,"low":21.556,"close":21.556,"volume":0.027300000190734863},{"timestamp":1742398560000,"open":21.567,"high":21.567,"low":21.567,"close":21.567,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":21.557,"high":21.557,"low":21.557,"close":21.557,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":21.566,"high":21.577,"low":21.566,"close":21.577,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":21.567,"high":21.567,"low":21.567,"close":21.567,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":21.577,"high":21.577,"low":21.577,"close":21.577,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":21.586,"high":21.586,"low":21.586,"close":21.586,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":21.576,"high":21.576,"low":21.576,"close":21.576,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":21.586,"high":21.587,"low":21.577,"close":21.586,"volume":0.0494999997317791},{"timestamp":1742399220000,"open":21.587,"high":21.597,"low":21.587,"close":21.597,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":21.607,"high":21.617,"low":21.607,"close":21.607,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":21.616,"high":21.616,"low":21.616,"close":21.616,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":21.617,"high":21.637,"low":21.617,"close":21.637,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":21.627,"high":21.627,"low":21.616,"close":21.616,"volume":0.03539999946951866},{"timestamp":1742399520000,"open":21.626,"high":21.626,"low":21.616,"close":21.616,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":21.626,"high":21.626,"low":21.626,"close":21.626,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":21.636,"high":21.637,"low":21.626,"close":21.626,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":21.627,"high":21.627,"low":21.616,"close":21.616,"volume":0.022199999541044235},{"timestamp":1742399760000,"open":21.607,"high":21.617,"low":21.597,"close":21.607,"volume":0.06689999997615814},{"timestamp":1742399820000,"open":21.597,"high":21.607,"low":21.596,"close":21.606,"volume":0.05040000006556511},{"timestamp":1742400000000,"open":21.616,"high":21.616,"low":21.616,"close":21.616,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":21.637,"high":21.637,"low":21.627,"close":21.627,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":21.626,"high":21.636,"low":21.626,"close":21.636,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":21.646,"high":21.646,"low":21.646,"close":21.646,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":21.637,"high":21.637,"low":21.637,"close":21.637,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":21.646,"high":21.646,"low":21.637,"close":21.637,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":21.627,"high":21.627,"low":21.627,"close":21.627,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":21.617,"high":21.617,"low":21.596,"close":21.607,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":21.617,"high":21.617,"low":21.617,"close":21.617,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":21.606,"high":21.606,"low":21.606,"close":21.606,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":21.596,"high":21.596,"low":21.587,"close":21.596,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":21.587,"high":21.587,"low":21.587,"close":21.587,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":21.577,"high":21.587,"low":21.566,"close":21.587,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":21.586,"high":21.586,"low":21.576,"close":21.576,"volume":0.022199999541044235},{"timestamp":1742401440000,"open":21.577,"high":21.577,"low":21.567,"close":21.567,"volume":0.022199999541044235},{"timestamp":1742401500000,"open":21.577,"high":21.577,"low":21.566,"close":21.566,"volume":0.03539999946951866},{"timestamp":1742401620000,"open":21.577,"high":21.577,"low":21.576,"close":21.576,"volume":0.014100000262260437},{"timestamp":1742401740000,"open":21.587,"high":21.596,"low":21.587,"close":21.596,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":21.596,"high":21.596,"low":21.586,"close":21.596,"volume":0.03539999946951866},{"timestamp":1742401860000,"open":21.596,"high":21.596,"low":21.586,"close":21.586,"volume":0.022199999541044235},{"timestamp":1742402040000,"open":21.576,"high":21.576,"low":21.576,"close":21.576,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":21.586,"high":21.586,"low":21.586,"close":21.586,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":21.597,"high":21.597,"low":21.597,"close":21.597,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":21.607,"high":21.617,"low":21.607,"close":21.616,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":21.606,"high":21.606,"low":21.606,"close":21.606,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":21.616,"high":21.616,"low":21.616,"close":21.616,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":21.606,"high":21.606,"low":21.606,"close":21.606,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":21.616,"high":21.616,"low":21.616,"close":21.616,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":21.606,"high":21.617,"low":21.606,"close":21.617,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":21.627,"high":21.627,"low":21.616,"close":21.616,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":21.607,"high":21.617,"low":21.607,"close":21.617,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":21.607,"high":21.607,"low":21.607,"close":21.607,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":21.596,"high":21.607,"low":21.596,"close":21.607,"volume":0.014100000262260437},{"timestamp":1742403480000,"open":21.597,"high":21.597,"low":21.596,"close":21.596,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":21.596,"high":21.596,"low":21.587,"close":21.587,"volume":0.022199999541044235},{"timestamp":1742403600000,"open":21.596,"high":21.607,"low":21.596,"close":21.597,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":21.606,"high":21.606,"low":21.606,"close":21.606,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":21.596,"high":21.596,"low":21.577,"close":21.577,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":21.577,"high":21.587,"low":21.577,"close":21.587,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":21.576,"high":21.587,"low":21.576,"close":21.577,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":21.577,"high":21.586,"low":21.567,"close":21.586,"volume":0.05040000006556511},{"timestamp":1742404020000,"open":21.577,"high":21.577,"low":21.576,"close":21.576,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":21.567,"high":21.567,"low":21.566,"close":21.566,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":21.557,"high":21.566,"low":21.557,"close":21.566,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":21.556,"high":21.556,"low":21.556,"close":21.556,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":21.567,"high":21.567,"low":21.567,"close":21.567,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":21.566,"high":21.567,"low":21.557,"close":21.567,"volume":0.03539999946951866},{"timestamp":1742404560000,"open":21.567,"high":21.567,"low":21.537,"close":21.537,"volume":0.09719999879598618},{"timestamp":1742404620000,"open":21.546,"high":21.556,"low":21.546,"close":21.556,"volume":0.028200000524520874},{"timestamp":1742404680000,"open":21.556,"high":21.556,"low":21.546,"close":21.547,"volume":0.04859999939799309},{"timestamp":1742404740000,"open":21.556,"high":21.556,"low":21.546,"close":21.546,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":21.556,"high":21.556,"low":21.556,"close":21.556,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":21.547,"high":21.547,"low":21.547,"close":21.547,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":21.546,"high":21.556,"low":21.546,"close":21.556,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":21.547,"high":21.547,"low":21.547,"close":21.547,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":21.546,"high":21.546,"low":21.527,"close":21.527,"volume":0.03539999946951866},{"timestamp":1742405100000,"open":21.526,"high":21.527,"low":21.506,"close":21.506,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":21.507,"high":21.517,"low":21.506,"close":21.506,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":21.516,"high":21.537,"low":21.516,"close":21.537,"volume":0.10649999976158142},{"timestamp":1742405340000,"open":21.527,"high":21.527,"low":21.527,"close":21.527,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":21.537,"high":21.537,"low":21.526,"close":21.526,"volume":0.07169999927282333},{"timestamp":1742405460000,"open":21.517,"high":21.527,"low":21.517,"close":21.527,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":21.516,"high":21.537,"low":21.516,"close":21.537,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":21.547,"high":21.547,"low":21.547,"close":21.547,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":21.556,"high":21.556,"low":21.556,"close":21.556,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":21.566,"high":21.566,"low":21.566,"close":21.566,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":21.566,"high":21.577,"low":21.566,"close":21.577,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":21.566,"high":21.577,"low":21.566,"close":21.566,"volume":0.05460000038146973},{"timestamp":1742406240000,"open":21.566,"high":21.567,"low":21.557,"close":21.557,"volume":0.03539999946951866},{"timestamp":1742406300000,"open":21.557,"high":21.557,"low":21.547,"close":21.556,"volume":0.03539999946951866},{"timestamp":1742406360000,"open":21.556,"high":21.556,"low":21.536,"close":21.546,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":21.537,"high":21.537,"low":21.537,"close":21.537,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":21.546,"high":21.547,"low":21.536,"close":21.536,"volume":0.07500000298023224},{"timestamp":1742406540000,"open":21.526,"high":21.546,"low":21.526,"close":21.546,"volume":0.053700000047683716},{"timestamp":1742406600000,"open":21.556,"high":21.557,"low":21.546,"close":21.557,"volume":0.13379999995231628},{"timestamp":1742406660000,"open":21.556,"high":21.557,"low":21.546,"close":21.556,"volume":0.06270000338554382},{"timestamp":1742406720000,"open":21.556,"high":21.557,"low":21.547,"close":21.547,"volume":0.0494999997317791},{"timestamp":1742406780000,"open":21.546,"high":21.546,"low":21.536,"close":21.536,"volume":0.022199999541044235},{"timestamp":1742407020000,"open":21.547,"high":21.547,"low":21.536,"close":21.537,"volume":0.12150000035762787},{"timestamp":1742407080000,"open":21.536,"high":21.537,"low":21.526,"close":21.527,"volume":0.10320000350475311},{"timestamp":1742407140000,"open":21.526,"high":21.527,"low":21.486,"close":21.507,"volume":0.26489999890327454},{"timestamp":1742407200000,"open":21.506,"high":21.597,"low":21.407,"close":21.596,"volume":1.4072999954223633},{"timestamp":1742407260000,"open":21.606,"high":21.616,"low":21.566,"close":21.576,"volume":1.026900053024292},{"timestamp":1742407320000,"open":21.566,"high":21.587,"low":21.566,"close":21.587,"volume":0.965399980545044},{"timestamp":1742407380000,"open":21.586,"high":21.627,"low":21.576,"close":21.587,"volume":0.5861999988555908},{"timestamp":1742407440000,"open":21.587,"high":21.607,"low":21.557,"close":21.586,"volume":0.682200014591217},{"timestamp":1742407500000,"open":21.577,"high":21.587,"low":21.526,"close":21.547,"volume":0.6060000061988831},{"timestamp":1742407560000,"open":21.547,"high":21.557,"low":21.537,"close":21.547,"volume":0.259799987077713},{"timestamp":1742407620000,"open":21.546,"high":21.577,"low":21.536,"close":21.577,"volume":0.305400013923645},{"timestamp":1742407680000,"open":21.566,"high":21.587,"low":21.566,"close":21.566,"volume":0.11460000276565552},{"timestamp":1742407740000,"open":21.576,"high":21.587,"low":21.556,"close":21.577,"volume":0.29249998927116394},{"timestamp":1742407800000,"open":21.586,"high":21.617,"low":21.576,"close":21.617,"volume":0.1851000040769577},{"timestamp":1742407860000,"open":21.606,"high":21.627,"low":21.596,"close":21.616,"volume":0.46889999508857727},{"timestamp":1742407920000,"open":21.627,"high":21.627,"low":21.606,"close":21.627,"volume":0.3312000036239624},{"timestamp":1742407980000,"open":21.626,"high":21.627,"low":21.596,"close":21.596,"volume":0.1965000033378601},{"timestamp":1742408040000,"open":21.606,"high":21.617,"low":21.596,"close":21.607,"volume":0.10320000350475311},{"timestamp":1742408100000,"open":21.617,"high":21.617,"low":21.606,"close":21.606,"volume":0.1023000031709671},{"timestamp":1742408160000,"open":21.597,"high":21.627,"low":21.597,"close":21.627,"volume":0.07859999686479568},{"timestamp":1742408220000,"open":21.616,"high":21.617,"low":21.596,"close":21.607,"volume":0.12540000677108765},{"timestamp":1742408340000,"open":21.617,"high":21.617,"low":21.606,"close":21.606,"volume":0.03629999980330467},{"timestamp":1742408400000,"open":21.607,"high":21.607,"low":21.597,"close":21.597,"volume":0.022199999541044235},{"timestamp":1742408460000,"open":21.607,"high":21.607,"low":21.596,"close":21.607,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":21.617,"high":21.617,"low":21.617,"close":21.617,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":21.616,"high":21.627,"low":21.606,"close":21.626,"volume":0.1437000036239624},{"timestamp":1742408640000,"open":21.636,"high":21.637,"low":21.626,"close":21.626,"volume":0.0494999997317791},{"timestamp":1742408700000,"open":21.617,"high":21.627,"low":21.617,"close":21.627,"volume":0.10740000009536743},{"timestamp":1742408760000,"open":21.626,"high":21.626,"low":21.616,"close":21.626,"volume":0.03629999980330467},{"timestamp":1742408820000,"open":21.637,"high":21.637,"low":21.606,"close":21.606,"volume":0.07169999927282333},{"timestamp":1742408880000,"open":21.606,"high":21.606,"low":21.586,"close":21.586,"volume":0.07079999893903732},{"timestamp":1742408940000,"open":21.597,"high":21.607,"low":21.596,"close":21.596,"volume":0.0494999997317791},{"timestamp":1742409000000,"open":21.607,"high":21.637,"low":21.607,"close":21.637,"volume":0.14730000495910645},{"timestamp":1742409060000,"open":21.647,"high":21.686,"low":21.647,"close":21.686,"volume":0.05640000104904175},{"timestamp":1742409120000,"open":21.677,"high":21.707,"low":21.677,"close":21.696,"volume":0.13860000669956207},{"timestamp":1742409180000,"open":21.706,"high":21.707,"low":21.646,"close":21.646,"volume":0.24330000579357147},{"timestamp":1742409240000,"open":21.646,"high":21.687,"low":21.636,"close":21.676,"volume":0.15119999647140503},{"timestamp":1742409300000,"open":21.687,"high":21.697,"low":21.676,"close":21.677,"volume":0.24690000712871552},{"timestamp":1742409360000,"open":21.676,"high":21.706,"low":21.676,"close":21.696,"volume":0.1527000069618225},{"timestamp":1742409420000,"open":21.697,"high":21.707,"low":21.686,"close":21.706,"volume":0.11309999972581863},{"timestamp":1742409480000,"open":21.707,"high":21.707,"low":21.676,"close":21.686,"volume":0.19290000200271606},{"timestamp":1742409540000,"open":21.686,"high":21.696,"low":21.676,"close":21.686,"volume":0.17159999907016754},{"timestamp":1742409600000,"open":21.677,"high":21.687,"low":21.666,"close":21.667,"volume":0.31859999895095825},{"timestamp":1742409660000,"open":21.666,"high":21.707,"low":21.666,"close":21.697,"volume":0.2337000072002411},{"timestamp":1742409720000,"open":21.687,"high":21.737,"low":21.676,"close":21.717,"volume":0.22619999945163727},{"timestamp":1742409780000,"open":21.717,"high":21.747,"low":21.716,"close":21.737,"volume":0.12960000336170197},{"timestamp":1742409840000,"open":21.736,"high":21.766,"low":21.736,"close":21.766,"volume":0.131400004029274},{"timestamp":1742409900000,"open":21.777,"high":21.807,"low":21.776,"close":21.776,"volume":0.25679999589920044},{"timestamp":1742409960000,"open":21.786,"high":21.787,"low":21.766,"close":21.777,"volume":0.36629998683929443},{"timestamp":1742410020000,"open":21.776,"high":21.776,"low":21.747,"close":21.767,"volume":0.12210000306367874},{"timestamp":1742410080000,"open":21.766,"high":21.777,"low":21.766,"close":21.767,"volume":0.18809999525547028},{"timestamp":1742410140000,"open":21.777,"high":21.787,"low":21.756,"close":21.766,"volume":0.12630000710487366},{"timestamp":1742410200000,"open":21.766,"high":21.766,"low":21.756,"close":21.766,"volume":0.12449999898672104},{"timestamp":1742410260000,"open":21.777,"high":21.787,"low":21.756,"close":21.787,"volume":0.21480000019073486},{"timestamp":1742410320000,"open":21.796,"high":21.837,"low":21.786,"close":21.837,"volume":0.35429999232292175},{"timestamp":1742410380000,"open":21.847,"high":21.887,"low":21.847,"close":21.886,"volume":0.225600004196167},{"timestamp":1742410440000,"open":21.887,"high":21.887,"low":21.866,"close":21.867,"volume":0.33480000495910645},{"timestamp":1742410500000,"open":21.876,"high":21.887,"low":21.856,"close":21.876,"volume":0.3111000061035156},{"timestamp":1742410560000,"open":21.867,"high":21.887,"low":21.866,"close":21.876,"volume":0.30570000410079956},{"timestamp":1742410620000,"open":21.887,"high":21.887,"low":21.856,"close":21.866,"volume":0.20970000326633453},{"timestamp":1742410680000,"open":21.866,"high":21.866,"low":21.816,"close":21.827,"volume":0.266400009393692},{"timestamp":1742410740000,"open":21.826,"high":21.836,"low":21.826,"close":21.836,"volume":0.10649999976158142},{"timestamp":1742410800000,"open":21.836,"high":21.847,"low":21.816,"close":21.847,"volume":0.31139999628067017},{"timestamp":1742410860000,"open":21.846,"high":21.847,"low":21.826,"close":21.837,"volume":0.22020000219345093},{"timestamp":1742410920000,"open":21.826,"high":21.847,"low":21.826,"close":21.846,"volume":0.16830000281333923},{"timestamp":1742410980000,"open":21.856,"high":21.867,"low":21.846,"close":21.866,"volume":0.10170000046491623},{"timestamp":1742411040000,"open":21.877,"high":21.887,"low":21.856,"close":21.876,"volume":0.16169999539852142},{"timestamp":1742411100000,"open":21.877,"high":21.907,"low":21.877,"close":21.896,"volume":0.11729999631643295},{"timestamp":1742411160000,"open":21.896,"high":21.907,"low":21.877,"close":21.887,"volume":0.1923000067472458},{"timestamp":1742411220000,"open":21.886,"high":21.897,"low":21.886,"close":21.897,"volume":0.09000000357627869},{"timestamp":1742411280000,"open":21.897,"high":21.927,"low":21.897,"close":21.927,"volume":0.16110000014305115},{"timestamp":1742411340000,"open":21.927,"high":21.927,"low":21.906,"close":21.926,"volume":0.10320000350475311},{"timestamp":1742411400000,"open":21.926,"high":21.947,"low":21.926,"close":21.927,"volume":0.2012999951839447},{"timestamp":1742411460000,"open":21.926,"high":21.936,"low":21.916,"close":21.926,"volume":0.2921999990940094},{"timestamp":1742411520000,"open":21.926,"high":21.926,"low":21.876,"close":21.886,"volume":0.267300009727478},{"timestamp":1742411580000,"open":21.886,"high":21.887,"low":21.867,"close":21.876,"volume":0.15360000729560852},{"timestamp":1742411640000,"open":21.887,"high":21.897,"low":21.876,"close":21.887,"volume":0.11819999665021896},{"timestamp":1742411700000,"open":21.896,"high":21.897,"low":21.886,"close":21.887,"volume":0.15690000355243683},{"timestamp":1742411760000,"open":21.897,"high":21.897,"low":21.866,"close":21.877,"volume":0.16110000014305115},{"timestamp":1742411820000,"open":21.876,"high":21.877,"low":21.866,"close":21.866,"volume":0.05849999934434891},{"timestamp":1742411880000,"open":21.877,"high":21.877,"low":21.857,"close":21.857,"volume":0.08579999953508377},{"timestamp":1742411940000,"open":21.867,"high":21.876,"low":21.856,"close":21.856,"volume":0.11640000343322754},{"timestamp":1742412000000,"open":21.856,"high":21.857,"low":21.817,"close":21.817,"volume":0.2393999993801117},{"timestamp":1742412060000,"open":21.827,"high":21.827,"low":21.786,"close":21.796,"volume":0.1923000067472458},{"timestamp":1742412120000,"open":21.806,"high":21.807,"low":21.776,"close":21.776,"volume":0.16169999539852142},{"timestamp":1742412180000,"open":21.767,"high":21.777,"low":21.766,"close":21.776,"volume":0.0908999964594841},{"timestamp":1742412240000,"open":21.776,"high":21.797,"low":21.766,"close":21.787,"volume":0.22439999878406525},{"timestamp":1742412300000,"open":21.786,"high":21.796,"low":21.756,"close":21.766,"volume":0.2685000002384186},{"timestamp":1742412360000,"open":21.766,"high":21.766,"low":21.736,"close":21.737,"volume":0.21449999511241913},{"timestamp":1742412420000,"open":21.736,"high":21.736,"low":21.676,"close":21.686,"volume":0.20520000159740448},{"timestamp":1742412480000,"open":21.696,"high":21.717,"low":21.656,"close":21.656,"volume":0.454800009727478},{"timestamp":1742412540000,"open":21.656,"high":21.687,"low":21.646,"close":21.687,"volume":0.3021000027656555},{"timestamp":1742412600000,"open":21.676,"high":21.706,"low":21.676,"close":21.696,"volume":0.16769999265670776},{"timestamp":1742412660000,"open":21.686,"high":21.707,"low":21.676,"close":21.687,"volume":0.18330000340938568},{"timestamp":1742412720000,"open":21.686,"high":21.717,"low":21.686,"close":21.706,"volume":0.26190000772476196},{"timestamp":1742412780000,"open":21.717,"high":21.727,"low":21.716,"close":21.726,"volume":0.06449999660253525},{"timestamp":1742412840000,"open":21.737,"high":21.737,"low":21.706,"close":21.726,"volume":0.2766000032424927},{"timestamp":1742412900000,"open":21.727,"high":21.727,"low":21.687,"close":21.697,"volume":0.17489999532699585},{"timestamp":1742412960000,"open":21.706,"high":21.716,"low":21.697,"close":21.716,"volume":0.2493000030517578},{"timestamp":1742413020000,"open":21.716,"high":21.727,"low":21.706,"close":21.716,"volume":0.2531999945640564},{"timestamp":1742413080000,"open":21.726,"high":21.747,"low":21.716,"close":21.737,"volume":0.10740000009536743},{"timestamp":1742413140000,"open":21.746,"high":21.747,"low":21.736,"close":21.736,"volume":0.22769999504089355},{"timestamp":1742413200000,"open":21.726,"high":21.757,"low":21.726,"close":21.747,"volume":0.13950000703334808},{"timestamp":1742413260000,"open":21.756,"high":21.767,"low":21.756,"close":21.756,"volume":0.11729999631643295},{"timestamp":1742413320000,"open":21.757,"high":21.757,"low":21.736,"close":21.736,"volume":0.1103999987244606},{"timestamp":1742413380000,"open":21.736,"high":21.747,"low":21.726,"close":21.747,"volume":0.1518000066280365},{"timestamp":1742413440000,"open":21.747,"high":21.767,"low":21.747,"close":21.766,"volume":0.1460999995470047},{"timestamp":1742413500000,"open":21.776,"high":21.797,"low":21.776,"close":21.796,"volume":0.13050000369548798},{"timestamp":1742413560000,"open":21.796,"high":21.806,"low":21.786,"close":21.796,"volume":0.16500000655651093},{"timestamp":1742413620000,"open":21.796,"high":21.807,"low":21.786,"close":21.796,"volume":0.23520000278949738},{"timestamp":1742413680000,"open":21.796,"high":21.796,"low":21.776,"close":21.786,"volume":0.05849999934434891},{"timestamp":1742413740000,"open":21.786,"high":21.786,"low":21.756,"close":21.767,"volume":0.20520000159740448},{"timestamp":1742413800000,"open":21.766,"high":21.767,"low":21.706,"close":21.727,"volume":0.4101000130176544},{"timestamp":1742413860000,"open":21.727,"high":21.727,"low":21.696,"close":21.717,"volume":0.15360000729560852},{"timestamp":1742413920000,"open":21.727,"high":21.756,"low":21.726,"close":21.736,"volume":0.1817999929189682},{"timestamp":1742413980000,"open":21.746,"high":21.746,"low":21.746,"close":21.746,"volume":0.013199999928474426},{"timestamp":1742414040000,"open":21.747,"high":21.747,"low":21.727,"close":21.736,"volume":0.12120000272989273},{"timestamp":1742414100000,"open":21.726,"high":21.757,"low":21.726,"close":21.727,"volume":0.1527000069618225},{"timestamp":1742414160000,"open":21.727,"high":21.736,"low":21.726,"close":21.736,"volume":0.08009999990463257},{"timestamp":1742414220000,"open":21.737,"high":21.747,"low":21.737,"close":21.747,"volume":0.014100000262260437},{"timestamp":1742414280000,"open":21.746,"high":21.756,"low":21.737,"close":21.756,"volume":0.05040000006556511},{"timestamp":1742414340000,"open":21.746,"high":21.757,"low":21.746,"close":21.747,"volume":0.16500000655651093}]