[{"timestamp":1742371500000,"open":23.129,"high":23.139,"low":23.104,"close":23.104,"volume":0.21518999338150024},{"timestamp":1742371560000,"open":23.104,"high":23.149,"low":23.099,"close":23.129,"volume":0.3427099883556366},{"timestamp":1742371620000,"open":23.124,"high":23.154,"low":23.124,"close":23.124,"volume":0.41444000601768494},{"timestamp":1742371680000,"open":23.129,"high":23.149,"low":23.109,"close":23.124,"volume":0.3745900094509125},{"timestamp":1742371740000,"open":23.124,"high":23.144,"low":23.114,"close":23.139,"volume":0.32677000761032104},{"timestamp":1742371800000,"open":23.139,"high":23.139,"low":23.084,"close":23.089,"volume":0.4781999886035919},{"timestamp":1742371860000,"open":23.084,"high":23.099,"low":23.069,"close":23.074,"volume":0.3805699944496155},{"timestamp":1742371920000,"open":23.074,"high":23.084,"low":23.044,"close":23.044,"volume":0.390529990196228},{"timestamp":1742371980000,"open":23.044,"high":23.074,"low":23.039,"close":23.074,"volume":0.41444000601768494},{"timestamp":1742372040000,"open":23.079,"high":23.129,"low":23.079,"close":23.129,"volume":0.3188000023365021},{"timestamp":1742372100000,"open":23.134,"high":23.144,"low":23.124,"close":23.134,"volume":0.30285999178886414},{"timestamp":1742372160000,"open":23.129,"high":23.144,"low":23.109,"close":23.144,"volume":0.3188000023365021},{"timestamp":1742372220000,"open":23.139,"high":23.169,"low":23.124,"close":23.164,"volume":0.32677000761032104},{"timestamp":1742372280000,"open":23.164,"high":23.174,"low":23.159,"close":23.159,"volume":0.35067999362945557},{"timestamp":1742372340000,"open":23.164,"high":23.189,"low":23.164,"close":23.184,"volume":0.47023001313209534},{"timestamp":1742372400000,"open":23.184,"high":23.214,"low":23.184,"close":23.204,"volume":0.3108299970626831},{"timestamp":1742372460000,"open":23.204,"high":23.204,"low":23.189,"close":23.199,"volume":0.27098000049591064},{"timestamp":1742372520000,"open":23.199,"high":23.204,"low":23.154,"close":23.169,"volume":0.38256001472473145},{"timestamp":1742372580000,"open":23.164,"high":23.179,"low":23.164,"close":23.169,"volume":0.23113000392913818},{"timestamp":1742372640000,"open":23.164,"high":23.169,"low":23.104,"close":23.109,"volume":0.40647000074386597},{"timestamp":1742372700000,"open":23.104,"high":23.119,"low":23.094,"close":23.104,"volume":0.3108299970626831},{"timestamp":1742372760000,"open":23.109,"high":23.134,"low":23.109,"close":23.129,"volume":0.17833000421524048},{"timestamp":1742372820000,"open":23.134,"high":23.144,"low":23.134,"close":23.139,"volume":0.11954999715089798},{"timestamp":1742372880000,"open":23.139,"high":23.139,"low":23.119,"close":23.124,"volume":0.2630099952220917},{"timestamp":1742372940000,"open":23.129,"high":23.164,"low":23.124,"close":23.164,"volume":0.24209000170230865},{"timestamp":1742373000000,"open":23.169,"high":23.199,"low":23.169,"close":23.189,"volume":0.4303799867630005},{"timestamp":1742373060000,"open":23.189,"high":23.199,"low":23.184,"close":23.189,"volume":0.43834999203681946},{"timestamp":1742373120000,"open":23.194,"high":23.209,"low":23.179,"close":23.209,"volume":0.32677000761032104},{"timestamp":1742373180000,"open":23.219,"high":23.259,"low":23.219,"close":23.254,"volume":0.35864999890327454},{"timestamp":1742373240000,"open":23.254,"high":23.319,"low":23.254,"close":23.314,"volume":0.3188000023365021},{"timestamp":1742373300000,"open":23.319,"high":23.334,"low":23.299,"close":23.314,"volume":0.27098000049591064},{"timestamp":1742373360000,"open":23.309,"high":23.324,"low":23.304,"close":23.314,"volume":0.2550399899482727},{"timestamp":1742373420000,"open":23.304,"high":23.334,"low":23.304,"close":23.324,"volume":0.1992499977350235},{"timestamp":1742373480000,"open":23.324,"high":23.329,"low":23.314,"close":23.314,"volume":0.17533999681472778},{"timestamp":1742373540000,"open":23.309,"high":23.309,"low":23.269,"close":23.284,"volume":0.2550399899482727},{"timestamp":1742373600000,"open":23.279,"high":23.279,"low":23.249,"close":23.254,"volume":0.16737000644207},{"timestamp":1742373660000,"open":23.254,"high":23.264,"low":23.239,"close":23.259,"volume":0.29488998651504517},{"timestamp":1742373720000,"open":23.264,"high":23.264,"low":23.249,"close":23.254,"volume":0.09564000368118286},{"timestamp":1742373780000,"open":23.259,"high":23.269,"low":23.259,"close":23.264,"volume":0.21818000078201294},{"timestamp":1742373840000,"open":23.269,"high":23.279,"low":23.264,"close":23.279,"volume":0.07970000058412552},{"timestamp":1742373900000,"open":23.284,"high":23.289,"low":23.274,"close":23.274,"volume":0.09065999835729599},{"timestamp":1742373960000,"open":23.279,"high":23.309,"low":23.279,"close":23.309,"volume":0.15142999589443207},{"timestamp":1742374020000,"open":23.304,"high":23.309,"low":23.289,"close":23.309,"volume":0.1145699992775917},{"timestamp":1742374080000,"open":23.314,"high":23.329,"low":23.309,"close":23.309,"volume":0.24706999957561493},{"timestamp":1742374140000,"open":23.314,"high":23.329,"low":23.314,"close":23.324,"volume":0.1992499977350235},{"timestamp":1742374200000,"open":23.314,"high":23.319,"low":23.294,"close":23.294,"volume":0.1115799993276596},{"timestamp":1742374260000,"open":23.299,"high":23.304,"low":23.294,"close":23.294,"volume":0.13549000024795532},{"timestamp":1742374320000,"open":23.289,"high":23.299,"low":23.284,"close":23.294,"volume":0.19128000736236572},{"timestamp":1742374380000,"open":23.289,"high":23.324,"low":23.284,"close":23.319,"volume":0.3775799870491028},{"timestamp":1742374440000,"open":23.324,"high":23.339,"low":23.319,"close":23.339,"volume":0.18331000208854675},{"timestamp":1742374500000,"open":23.344,"high":23.359,"low":23.339,"close":23.339,"volume":0.2231599986553192},{"timestamp":1742374560000,"open":23.339,"high":23.339,"low":23.319,"close":23.329,"volume":0.30285999178886414},{"timestamp":1742374620000,"open":23.324,"high":23.334,"low":23.324,"close":23.324,"volume":0.18331000208854675},{"timestamp":1742374680000,"open":23.329,"high":23.329,"low":23.319,"close":23.319,"volume":0.16737000644207},{"timestamp":1742374740000,"open":23.324,"high":23.329,"low":23.319,"close":23.329,"volume":0.10361000150442123},{"timestamp":1742374800000,"open":23.329,"high":23.329,"low":23.279,"close":23.314,"volume":0.2869200110435486},{"timestamp":1742374860000,"open":23.309,"high":23.319,"low":23.299,"close":23.309,"volume":0.27098000049591064},{"timestamp":1742374920000,"open":23.299,"high":23.299,"low":23.279,"close":23.279,"volume":0.24706999957561493},{"timestamp":1742374980000,"open":23.284,"high":23.294,"low":23.279,"close":23.279,"volume":0.20722000300884247},{"timestamp":1742375040000,"open":23.279,"high":23.284,"low":23.274,"close":23.279,"volume":0.09564000368118286},{"timestamp":1742375100000,"open":23.274,"high":23.274,"low":23.254,"close":23.269,"volume":0.2550399899482727},{"timestamp":1742375160000,"open":23.274,"high":23.279,"low":23.264,"close":23.269,"volume":0.20722000300884247},{"timestamp":1742375220000,"open":23.274,"high":23.299,"low":23.269,"close":23.294,"volume":0.32677000761032104},{"timestamp":1742375280000,"open":23.294,"high":23.329,"low":23.294,"close":23.314,"volume":0.27098000049591064},{"timestamp":1742375340000,"open":23.319,"high":23.334,"low":23.314,"close":23.329,"volume":0.1115799993276596},{"timestamp":1742375400000,"open":23.329,"high":23.334,"low":23.329,"close":23.329,"volume":0.04782000184059143},{"timestamp":1742375460000,"open":23.334,"high":23.334,"low":23.314,"close":23.314,"volume":0.09564000368118286},{"timestamp":1742375520000,"open":23.314,"high":23.314,"low":23.264,"close":23.264,"volume":0.2550399899482727},{"timestamp":1742375580000,"open":23.264,"high":23.264,"low":23.254,"close":23.259,"volume":0.1464499980211258},{"timestamp":1742375640000,"open":23.259,"high":23.264,"low":23.244,"close":23.259,"volume":0.32677000761032104},{"timestamp":1742375700000,"open":23.259,"high":23.264,"low":23.254,"close":23.264,"volume":0.16737000644207},{"timestamp":1742375760000,"open":23.254,"high":23.274,"low":23.254,"close":23.269,"volume":0.13549000024795532},{"timestamp":1742375820000,"open":23.274,"high":23.294,"low":23.269,"close":23.284,"volume":0.23909999430179596},{"timestamp":1742375880000,"open":23.289,"high":23.294,"low":23.279,"close":23.294,"volume":0.23113000392913818},{"timestamp":1742375940000,"open":23.299,"high":23.299,"low":23.294,"close":23.294,"volume":0.18331000208854675},{"timestamp":1742376000000,"open":23.294,"high":23.294,"low":23.284,"close":23.284,"volume":0.2550399899482727},{"timestamp":1742376060000,"open":23.284,"high":23.284,"low":23.259,"close":23.259,"volume":0.23909999430179596},{"timestamp":1742376120000,"open":23.259,"high":23.279,"low":23.249,"close":23.269,"volume":0.24209000170230865},{"timestamp":1742376180000,"open":23.274,"high":23.289,"low":23.269,"close":23.284,"volume":0.16737000644207},{"timestamp":1742376240000,"open":23.289,"high":23.289,"low":23.279,"close":23.279,"volume":0.13549000024795532},{"timestamp":1742376300000,"open":23.284,"high":23.314,"low":23.279,"close":23.314,"volume":0.2231599986553192},{"timestamp":1742376360000,"open":23.309,"high":23.314,"low":23.299,"close":23.299,"volume":0.18629999458789825},{"timestamp":1742376420000,"open":23.304,"high":23.324,"low":23.299,"close":23.319,"volume":0.23909999430179596},{"timestamp":1742376480000,"open":23.324,"high":23.324,"low":23.319,"close":23.319,"volume":0.15940000116825104},{"timestamp":1742376540000,"open":23.319,"high":23.329,"low":23.319,"close":23.319,"volume":0.21518999338150024},{"timestamp":1742376600000,"open":23.324,"high":23.344,"low":23.324,"close":23.339,"volume":0.08766999840736389},{"timestamp":1742376660000,"open":23.334,"high":23.369,"low":23.334,"close":23.364,"volume":0.15142999589443207},{"timestamp":1742376720000,"open":23.369,"high":23.389,"low":23.369,"close":23.389,"volume":0.19128000736236572},{"timestamp":1742376780000,"open":23.384,"high":23.389,"low":23.369,"close":23.369,"volume":0.12751999497413635},{"timestamp":1742376840000,"open":23.369,"high":23.369,"low":23.364,"close":23.364,"volume":0.1115799993276596},{"timestamp":1742376900000,"open":23.369,"high":23.379,"low":23.369,"close":23.369,"volume":0.16737000644207},{"timestamp":1742376960000,"open":23.369,"high":23.369,"low":23.349,"close":23.359,"volume":0.17533999681472778},{"timestamp":1742377020000,"open":23.364,"high":23.374,"low":23.364,"close":23.374,"volume":0.1115799993276596},{"timestamp":1742377080000,"open":23.374,"high":23.399,"low":23.374,"close":23.394,"volume":0.21518999338150024},{"timestamp":1742377140000,"open":23.389,"high":23.399,"low":23.389,"close":23.394,"volume":0.06375999748706818},{"timestamp":1742377200000,"open":23.389,"high":23.394,"low":23.384,"close":23.394,"volume":0.11954999715089798},{"timestamp":1742377260000,"open":23.399,"high":23.399,"low":23.394,"close":23.399,"volume":0.05081000179052353},{"timestamp":1742377320000,"open":23.394,"high":23.404,"low":23.394,"close":23.399,"volume":0.15142999589443207},{"timestamp":1742377380000,"open":23.404,"high":23.424,"low":23.399,"close":23.424,"volume":0.07970000058412552},{"timestamp":1742377440000,"open":23.419,"high":23.419,"low":23.344,"close":23.349,"volume":0.23909999430179596},{"timestamp":1742377500000,"open":23.349,"high":23.359,"low":23.344,"close":23.354,"volume":0.17533999681472778},{"timestamp":1742377560000,"open":23.359,"high":23.379,"low":23.359,"close":23.374,"volume":0.18331000208854675},{"timestamp":1742377620000,"open":23.379,"high":23.379,"low":23.369,"close":23.369,"volume":0.10361000150442123},{"timestamp":1742377680000,"open":23.364,"high":23.374,"low":23.359,"close":23.374,"volume":0.1115799993276596},{"timestamp":1742377740000,"open":23.379,"high":23.399,"low":23.379,"close":23.399,"volume":0.1992499977350235},{"timestamp":1742377800000,"open":23.399,"high":23.409,"low":23.394,"close":23.404,"volume":0.2261500060558319},{"timestamp":1742377860000,"open":23.409,"high":23.419,"low":23.409,"close":23.414,"volume":0.16737000644207},{"timestamp":1742377920000,"open":23.414,"high":23.419,"low":23.409,"close":23.419,"volume":0.10361000150442123},{"timestamp":1742377980000,"open":23.419,"high":23.424,"low":23.409,"close":23.409,"volume":0.27098000049591064},{"timestamp":1742378040000,"open":23.404,"high":23.409,"low":23.394,"close":23.404,"volume":0.08766999840736389},{"timestamp":1742378100000,"open":23.404,"high":23.404,"low":23.394,"close":23.394,"volume":0.08766999840736389},{"timestamp":1742378160000,"open":23.394,"high":23.399,"low":23.384,"close":23.394,"volume":0.07173000276088715},{"timestamp":1742378220000,"open":23.399,"high":23.419,"low":23.399,"close":23.419,"volume":0.17533999681472778},{"timestamp":1742378280000,"open":23.419,"high":23.424,"low":23.419,"close":23.424,"volume":0.0557899996638298},{"timestamp":1742378400000,"open":23.424,"high":23.434,"low":23.414,"close":23.419,"volume":0.10361000150442123},{"timestamp":1742378460000,"open":23.414,"high":23.419,"low":23.414,"close":23.419,"volume":0.15940000116825104},{"timestamp":1742378520000,"open":23.414,"high":23.429,"low":23.414,"close":23.424,"volume":0.32677000761032104},{"timestamp":1742378580000,"open":23.429,"high":23.429,"low":23.424,"close":23.424,"volume":0.1434600055217743},{"timestamp":1742378640000,"open":23.419,"high":23.424,"low":23.414,"close":23.419,"volume":0.20722000300884247},{"timestamp":1742378700000,"open":23.419,"high":23.454,"low":23.419,"close":23.454,"volume":0.29488998651504517},{"timestamp":1742378760000,"open":23.449,"high":23.454,"low":23.449,"close":23.449,"volume":0.16737000644207},{"timestamp":1742378820000,"open":23.454,"high":23.454,"low":23.434,"close":23.439,"volume":0.16538000106811523},{"timestamp":1742378880000,"open":23.434,"high":23.444,"low":23.434,"close":23.444,"volume":0.19128000736236572},{"timestamp":1742378940000,"open":23.439,"high":23.454,"low":23.439,"close":23.449,"volume":0.23113000392913818},{"timestamp":1742379000000,"open":23.444,"high":23.449,"low":23.434,"close":23.439,"volume":0.20722000300884247},{"timestamp":1742379060000,"open":23.439,"high":23.459,"low":23.439,"close":23.454,"volume":0.1434600055217743},{"timestamp":1742379120000,"open":23.459,"high":23.469,"low":23.439,"close":23.439,"volume":0.3108299970626831},{"timestamp":1742379180000,"open":23.444,"high":23.449,"low":23.434,"close":23.434,"volume":0.13549000024795532},{"timestamp":1742379240000,"open":23.434,"high":23.439,"low":23.424,"close":23.434,"volume":0.1464499980211258},{"timestamp":1742379300000,"open":23.439,"high":23.439,"low":23.414,"close":23.419,"volume":0.11954999715089798},{"timestamp":1742379360000,"open":23.424,"high":23.424,"low":23.389,"close":23.394,"volume":0.2580299973487854},{"timestamp":1742379420000,"open":23.399,"high":23.404,"low":23.394,"close":23.399,"volume":0.11954999715089798},{"timestamp":1742379480000,"open":23.404,"high":23.429,"low":23.399,"close":23.429,"volume":0.23113000392913818},{"timestamp":1742379540000,"open":23.429,"high":23.429,"low":23.424,"close":23.424,"volume":0.2630099952220917},{"timestamp":1742379600000,"open":23.424,"high":23.444,"low":23.424,"close":23.444,"volume":0.12751999497413635},{"timestamp":1742379660000,"open":23.439,"high":23.449,"low":23.439,"close":23.449,"volume":0.0557899996638298},{"timestamp":1742379720000,"open":23.449,"high":23.454,"low":23.444,"close":23.449,"volume":0.07970000058412552},{"timestamp":1742379780000,"open":23.449,"high":23.464,"low":23.449,"close":23.459,"volume":0.1434600055217743},{"timestamp":1742379840000,"open":23.459,"high":23.459,"low":23.454,"close":23.454,"volume":0.08766999840736389},{"timestamp":1742379900000,"open":23.464,"high":23.469,"low":23.464,"close":23.469,"volume":0.06375999748706818},{"timestamp":1742379960000,"open":23.479,"high":23.499,"low":23.474,"close":23.494,"volume":0.20722000300884247},{"timestamp":1742380020000,"open":23.499,"high":23.499,"low":23.484,"close":23.489,"volume":0.12751999497413635},{"timestamp":1742380080000,"open":23.489,"high":23.489,"low":23.484,"close":23.484,"volume":0.03985000029206276},{"timestamp":1742380140000,"open":23.484,"high":23.484,"low":23.464,"close":23.469,"volume":0.16737000644207},{"timestamp":1742380200000,"open":23.464,"high":23.464,"low":23.444,"close":23.454,"volume":0.12751999497413635},{"timestamp":1742380260000,"open":23.449,"high":23.454,"low":23.449,"close":23.454,"volume":0.07970000058412552},{"timestamp":1742380320000,"open":23.459,"high":23.464,"low":23.449,"close":23.449,"volume":0.21518999338150024},{"timestamp":1742380380000,"open":23.449,"high":23.449,"low":23.414,"close":23.419,"volume":0.11954999715089798},{"timestamp":1742380440000,"open":23.414,"high":23.419,"low":23.404,"close":23.414,"volume":0.15142999589443207},{"timestamp":1742380500000,"open":23.419,"high":23.419,"low":23.414,"close":23.414,"volume":0.1434600055217743},{"timestamp":1742380560000,"open":23.409,"high":23.414,"low":23.399,"close":23.404,"volume":0.1434600055217743},{"timestamp":1742380620000,"open":23.404,"high":23.414,"low":23.404,"close":23.409,"volume":0.2231599986553192},{"timestamp":1742380680000,"open":23.409,"high":23.409,"low":23.394,"close":23.394,"volume":0.23909999430179596},{"timestamp":1742380740000,"open":23.399,"high":23.404,"low":23.394,"close":23.399,"volume":0.11954999715089798},{"timestamp":1742380800000,"open":23.394,"high":23.399,"low":23.394,"close":23.394,"volume":0.1703599989414215},{"timestamp":1742380860000,"open":23.394,"high":23.394,"low":23.374,"close":23.379,"volume":0.1115799993276596},{"timestamp":1742380920000,"open":23.374,"high":23.394,"low":23.374,"close":23.384,"volume":0.16737000644207},{"timestamp":1742380980000,"open":23.379,"high":23.394,"low":23.379,"close":23.389,"volume":0.11954999715089798},{"timestamp":1742381040000,"open":23.394,"high":23.394,"low":23.389,"close":23.389,"volume":0.015939999371767044},{"timestamp":1742381100000,"open":23.394,"high":23.394,"low":23.379,"close":23.384,"volume":0.11954999715089798},{"timestamp":1742381160000,"open":23.384,"high":23.389,"low":23.379,"close":23.384,"volume":0.07970000058412552},{"timestamp":1742381220000,"open":23.379,"high":23.404,"low":23.379,"close":23.399,"volume":0.12751999497413635},{"timestamp":1742381280000,"open":23.404,"high":23.404,"low":23.389,"close":23.389,"volume":0.12751999497413635},{"timestamp":1742381340000,"open":23.389,"high":23.394,"low":23.384,"close":23.389,"volume":0.20722000300884247},{"timestamp":1742381400000,"open":23.384,"high":23.389,"low":23.379,"close":23.389,"volume":0.1115799993276596},{"timestamp":1742381460000,"open":23.389,"high":23.389,"low":23.379,"close":23.384,"volume":0.18331000208854675},{"timestamp":1742381520000,"open":23.389,"high":23.389,"low":23.379,"close":23.379,"volume":0.10361000150442123},{"timestamp":1742381580000,"open":23.379,"high":23.379,"low":23.359,"close":23.374,"volume":0.1115799993276596},{"timestamp":1742381640000,"open":23.369,"high":23.374,"low":23.359,"close":23.364,"volume":0.07970000058412552},{"timestamp":1742381700000,"open":23.359,"high":23.364,"low":23.349,"close":23.349,"volume":0.06375999748706818},{"timestamp":1742381760000,"open":23.344,"high":23.344,"low":23.339,"close":23.339,"volume":0.07173000276088715},{"timestamp":1742381820000,"open":23.339,"high":23.339,"low":23.319,"close":23.339,"volume":0.21518999338150024},{"timestamp":1742381880000,"open":23.334,"high":23.339,"low":23.329,"close":23.339,"volume":0.12751999497413635},{"timestamp":1742381940000,"open":23.344,"high":23.354,"low":23.344,"close":23.354,"volume":0.12751999497413635},{"timestamp":1742382000000,"open":23.349,"high":23.349,"low":23.344,"close":23.349,"volume":0.10361000150442123},{"timestamp":1742382060000,"open":23.344,"high":23.344,"low":23.329,"close":23.329,"volume":0.09564000368118286},{"timestamp":1742382120000,"open":23.329,"high":23.329,"low":23.329,"close":23.329,"volume":0.03985000029206276},{"timestamp":1742382180000,"open":23.329,"high":23.329,"low":23.324,"close":23.329,"volume":0.12751999497413635},{"timestamp":1742382240000,"open":23.334,"high":23.334,"low":23.329,"close":23.329,"volume":0.0557899996638298},{"timestamp":1742382360000,"open":23.334,"high":23.339,"low":23.334,"close":23.339,"volume":0.07472000271081924},{"timestamp":1742382420000,"open":23.339,"high":23.344,"low":23.339,"close":23.344,"volume":0.03187999874353409},{"timestamp":1742382480000,"open":23.344,"high":23.344,"low":23.344,"close":23.344,"volume":0.04782000184059143},{"timestamp":1742382540000,"open":23.344,"high":23.344,"low":23.334,"close":23.339,"volume":0.1115799993276596},{"timestamp":1742382600000,"open":23.334,"high":23.344,"low":23.329,"close":23.339,"volume":0.15142999589443207},{"timestamp":1742382660000,"open":23.344,"high":23.349,"low":23.339,"close":23.349,"volume":0.17533999681472778},{"timestamp":1742382720000,"open":23.344,"high":23.364,"low":23.344,"close":23.364,"volume":0.07970000058412552},{"timestamp":1742382780000,"open":23.364,"high":23.364,"low":23.354,"close":23.354,"volume":0.07173000276088715},{"timestamp":1742382840000,"open":23.354,"high":23.359,"low":23.354,"close":23.354,"volume":0.0557899996638298},{"timestamp":1742382900000,"open":23.354,"high":23.364,"low":23.354,"close":23.359,"volume":0.07970000058412552},{"timestamp":1742382960000,"open":23.359,"high":23.359,"low":23.339,"close":23.339,"volume":0.07970000058412552},{"timestamp":1742383080000,"open":23.339,"high":23.339,"low":23.324,"close":23.329,"volume":0.23113000392913818},{"timestamp":1742383140000,"open":23.329,"high":23.329,"low":23.319,"close":23.319,"volume":0.16737000644207},{"timestamp":1742383200000,"open":23.309,"high":23.309,"low":23.299,"close":23.304,"volume":0.11954999715089798},{"timestamp":1742383260000,"open":23.304,"high":23.314,"low":23.299,"close":23.304,"volume":0.08766999840736389},{"timestamp":1742383320000,"open":23.304,"high":23.319,"low":23.304,"close":23.319,"volume":0.13549000024795532},{"timestamp":1742383380000,"open":23.319,"high":23.319,"low":23.314,"close":23.319,"volume":0.1992499977350235},{"timestamp":1742383440000,"open":23.319,"high":23.344,"low":23.319,"close":23.344,"volume":0.13549000024795532},{"timestamp":1742383500000,"open":23.339,"high":23.369,"low":23.339,"close":23.359,"volume":0.21518999338150024},{"timestamp":1742383560000,"open":23.359,"high":23.359,"low":23.349,"close":23.359,"volume":0.21518999338150024},{"timestamp":1742383620000,"open":23.354,"high":23.389,"low":23.354,"close":23.379,"volume":0.15940000116825104},{"timestamp":1742383680000,"open":23.379,"high":23.379,"low":23.374,"close":23.374,"volume":0.07970000058412552},{"timestamp":1742383740000,"open":23.374,"high":23.384,"low":23.374,"close":23.384,"volume":0.03985000029206276},{"timestamp":1742383800000,"open":23.379,"high":23.394,"low":23.379,"close":23.394,"volume":0.07970000058412552},{"timestamp":1742383860000,"open":23.389,"high":23.404,"low":23.389,"close":23.399,"volume":0.10361000150442123},{"timestamp":1742383920000,"open":23.404,"high":23.404,"low":23.399,"close":23.404,"volume":0.023910000920295715},{"timestamp":1742383980000,"open":23.399,"high":23.419,"low":23.399,"close":23.414,"volume":0.07970000058412552},{"timestamp":1742384040000,"open":23.414,"high":23.419,"low":23.414,"close":23.414,"volume":0.07970000058412552},{"timestamp":1742384100000,"open":23.419,"high":23.419,"low":23.414,"close":23.419,"volume":0.15940000116825104},{"timestamp":1742384160000,"open":23.424,"high":23.424,"low":23.419,"close":23.424,"volume":0.16737000644207},{"timestamp":1742384220000,"open":23.419,"high":23.444,"low":23.419,"close":23.439,"volume":0.1115799993276596},{"timestamp":1742384280000,"open":23.434,"high":23.434,"low":23.399,"close":23.409,"volume":0.15442000329494476},{"timestamp":1742384340000,"open":23.404,"high":23.414,"low":23.404,"close":23.404,"volume":0.15940000116825104},{"timestamp":1742384400000,"open":23.399,"high":23.404,"low":23.379,"close":23.384,"volume":0.07970000058412552},{"timestamp":1742384460000,"open":23.379,"high":23.384,"low":23.374,"close":23.379,"volume":0.1992499977350235},{"timestamp":1742384520000,"open":23.374,"high":23.384,"low":23.374,"close":23.379,"volume":0.1434600055217743},{"timestamp":1742384580000,"open":23.379,"high":23.389,"low":23.379,"close":23.384,"volume":0.12751999497413635},{"timestamp":1742384640000,"open":23.389,"high":23.394,"low":23.384,"close":23.389,"volume":0.1434600055217743},{"timestamp":1742384700000,"open":23.384,"high":23.389,"low":23.379,"close":23.384,"volume":0.11954999715089798},{"timestamp":1742384760000,"open":23.389,"high":23.394,"low":23.384,"close":23.394,"volume":0.12751999497413635},{"timestamp":1742384820000,"open":23.394,"high":23.399,"low":23.394,"close":23.394,"volume":0.13549000024795532},{"timestamp":1742384880000,"open":23.394,"high":23.394,"low":23.394,"close":23.394,"volume":0.015939999371767044},{"timestamp":1742384940000,"open":23.399,"high":23.399,"low":23.389,"close":23.389,"volume":0.07970000058412552},{"timestamp":1742385000000,"open":23.389,"high":23.389,"low":23.384,"close":23.384,"volume":0.03187999874353409},{"timestamp":1742385060000,"open":23.384,"high":23.389,"low":23.374,"close":23.384,"volume":0.1434600055217743},{"timestamp":1742385120000,"open":23.384,"high":23.389,"low":23.379,"close":23.389,"volume":0.20722000300884247},{"timestamp":1742385180000,"open":23.384,"high":23.389,"low":23.374,"close":23.374,"volume":0.23113000392913818},{"timestamp":1742385240000,"open":23.379,"high":23.379,"low":23.374,"close":23.374,"volume":0.11954999715089798},{"timestamp":1742385300000,"open":23.374,"high":23.379,"low":23.374,"close":23.374,"volume":0.09564000368118286},{"timestamp":1742385360000,"open":23.369,"high":23.369,"low":23.284,"close":23.314,"volume":0.38256001472473145},{"timestamp":1742385420000,"open":23.314,"high":23.334,"low":23.304,"close":23.329,"volume":0.35864999890327454},{"timestamp":1742385480000,"open":23.329,"high":23.359,"low":23.319,"close":23.349,"volume":0.2630099952220917},{"timestamp":1742385540000,"open":23.354,"high":23.354,"low":23.334,"close":23.339,"volume":0.2630099952220917},{"timestamp":1742385600000,"open":23.334,"high":23.344,"low":23.334,"close":23.339,"volume":0.18331000208854675},{"timestamp":1742385660000,"open":23.344,"high":23.344,"low":23.339,"close":23.344,"volume":0.18331000208854675},{"timestamp":1742385720000,"open":23.339,"high":23.369,"low":23.339,"close":23.369,"volume":0.16737000644207},{"timestamp":1742385780000,"open":23.369,"high":23.369,"low":23.354,"close":23.354,"volume":0.1434600055217743},{"timestamp":1742385840000,"open":23.354,"high":23.359,"low":23.354,"close":23.354,"volume":0.08766999840736389},{"timestamp":1742385900000,"open":23.354,"high":23.364,"low":23.354,"close":23.364,"volume":0.19128000736236572},{"timestamp":1742385960000,"open":23.364,"high":23.374,"low":23.364,"close":23.374,"volume":0.23909999430179596},{"timestamp":1742386020000,"open":23.374,"high":23.374,"low":23.349,"close":23.349,"volume":0.09564000368118286},{"timestamp":1742386080000,"open":23.349,"high":23.354,"low":23.349,"close":23.349,"volume":0.15142999589443207},{"timestamp":1742386140000,"open":23.349,"high":23.349,"low":23.344,"close":23.344,"volume":0.12751999497413635},{"timestamp":1742386200000,"open":23.344,"high":23.349,"low":23.339,"close":23.339,"volume":0.1992499977350235},{"timestamp":1742386260000,"open":23.339,"high":23.339,"low":23.334,"close":23.334,"volume":0.10361000150442123},{"timestamp":1742386320000,"open":23.334,"high":23.334,"low":23.324,"close":23.324,"volume":0.07970000058412552},{"timestamp":1742386380000,"open":23.324,"high":23.329,"low":23.324,"close":23.329,"volume":0.03187999874353409},{"timestamp":1742386440000,"open":23.324,"high":23.334,"low":23.324,"close":23.329,"volume":0.13549000024795532},{"timestamp":1742386500000,"open":23.334,"high":23.334,"low":23.329,"close":23.329,"volume":0.04782000184059143},{"timestamp":1742386560000,"open":23.334,"high":23.349,"low":23.334,"close":23.349,"volume":0.06375999748706818},{"timestamp":1742386620000,"open":23.344,"high":23.349,"low":23.344,"close":23.344,"volume":0.07173000276088715},{"timestamp":1742386680000,"open":23.344,"high":23.344,"low":23.324,"close":23.324,"volume":0.08766999840736389},{"timestamp":1742386740000,"open":23.324,"high":23.324,"low":23.294,"close":23.294,"volume":0.07173000276088715},{"timestamp":1742386800000,"open":23.299,"high":23.304,"low":23.289,"close":23.299,"volume":0.1464499980211258},{"timestamp":1742386860000,"open":23.299,"high":23.319,"low":23.299,"close":23.319,"volume":0.17533999681472778},{"timestamp":1742386920000,"open":23.324,"high":23.324,"low":23.314,"close":23.319,"volume":0.03187999874353409},{"timestamp":1742387040000,"open":23.324,"high":23.329,"low":23.324,"close":23.324,"volume":0.15142999589443207},{"timestamp":1742387100000,"open":23.324,"high":23.329,"low":23.324,"close":23.329,"volume":0.13549000024795532},{"timestamp":1742387160000,"open":23.329,"high":23.344,"low":23.319,"close":23.334,"volume":0.2550399899482727},{"timestamp":1742387220000,"open":23.334,"high":23.334,"low":23.324,"close":23.324,"volume":0.13549000024795532},{"timestamp":1742387280000,"open":23.329,"high":23.334,"low":23.324,"close":23.334,"volume":0.09564000368118286},{"timestamp":1742387340000,"open":23.339,"high":23.349,"low":23.334,"close":23.349,"volume":0.13549000024795532},{"timestamp":1742387400000,"open":23.344,"high":23.354,"low":23.334,"close":23.334,"volume":0.13549000024795532},{"timestamp":1742387460000,"open":23.334,"high":23.344,"low":23.334,"close":23.344,"volume":0.16737000644207},{"timestamp":1742387520000,"open":23.349,"high":23.359,"low":23.349,"close":23.354,"volume":0.1115799993276596},{"timestamp":1742387580000,"open":23.354,"high":23.369,"low":23.354,"close":23.364,"volume":0.06375999748706818},{"timestamp":1742387640000,"open":23.359,"high":23.359,"low":23.359,"close":23.359,"volume":0.007969999685883522},{"timestamp":1742387700000,"open":23.364,"high":23.369,"low":23.359,"close":23.359,"volume":0.15142999589443207},{"timestamp":1742387760000,"open":23.364,"high":23.364,"low":23.359,"close":23.359,"volume":0.08766999840736389},{"timestamp":1742387820000,"open":23.354,"high":23.354,"low":23.354,"close":23.354,"volume":0.023910000920295715},{"timestamp":1742387880000,"open":23.359,"high":23.359,"low":23.339,"close":23.339,"volume":0.16737000644207},{"timestamp":1742387940000,"open":23.339,"high":23.344,"low":23.339,"close":23.339,"volume":0.07970000058412552},{"timestamp":1742388000000,"open":23.339,"high":23.349,"low":23.339,"close":23.344,"volume":0.1115799993276596},{"timestamp":1742388060000,"open":23.349,"high":23.349,"low":23.339,"close":23.344,"volume":0.17533999681472778},{"timestamp":1742388120000,"open":23.339,"high":23.349,"low":23.339,"close":23.349,"volume":0.16737000644207},{"timestamp":1742388180000,"open":23.344,"high":23.349,"low":23.344,"close":23.349,"volume":0.03187999874353409},{"timestamp":1742388240000,"open":23.349,"high":23.364,"low":23.349,"close":23.364,"volume":0.03187999874353409},{"timestamp":1742388300000,"open":23.369,"high":23.379,"low":23.364,"close":23.369,"volume":0.15142999589443207},{"timestamp":1742388360000,"open":23.369,"high":23.374,"low":23.364,"close":23.369,"volume":0.10361000150442123},{"timestamp":1742388420000,"open":23.374,"high":23.374,"low":23.369,"close":23.374,"volume":0.06375999748706818},{"timestamp":1742388480000,"open":23.379,"high":23.379,"low":23.349,"close":23.349,"volume":0.1115799993276596},{"timestamp":1742388540000,"open":23.349,"high":23.349,"low":23.339,"close":23.344,"volume":0.1703599989414215},{"timestamp":1742388600000,"open":23.339,"high":23.349,"low":23.339,"close":23.344,"volume":0.07970000058412552},{"timestamp":1742388660000,"open":23.339,"high":23.344,"low":23.339,"close":23.344,"volume":0.0557899996638298},{"timestamp":1742388720000,"open":23.349,"high":23.349,"low":23.344,"close":23.349,"volume":0.15142999589443207},{"timestamp":1742388780000,"open":23.344,"high":23.349,"low":23.344,"close":23.344,"volume":0.03985000029206276},{"timestamp":1742388840000,"open":23.349,"high":23.354,"low":23.344,"close":23.349,"volume":0.07472000271081924},{"timestamp":1742388900000,"open":23.354,"high":23.359,"low":23.344,"close":23.349,"volume":0.12751999497413635},{"timestamp":1742388960000,"open":23.349,"high":23.369,"low":23.344,"close":23.369,"volume":0.21518999338150024},{"timestamp":1742389020000,"open":23.364,"high":23.374,"low":23.364,"close":23.374,"volume":0.06375999748706818},{"timestamp":1742389080000,"open":23.374,"high":23.374,"low":23.364,"close":23.374,"volume":0.04782000184059143},{"timestamp":1742389140000,"open":23.374,"high":23.374,"low":23.369,"close":23.374,"volume":0.04782000184059143},{"timestamp":1742389200000,"open":23.379,"high":23.379,"low":23.359,"close":23.359,"volume":0.16737000644207},{"timestamp":1742389260000,"open":23.359,"high":23.364,"low":23.349,"close":23.359,"volume":0.1115799993276596},{"timestamp":1742389320000,"open":23.364,"high":23.374,"low":23.359,"close":23.364,"volume":0.32677000761032104},{"timestamp":1742389380000,"open":23.359,"high":23.364,"low":23.359,"close":23.359,"volume":0.06375999748706818},{"timestamp":1742389440000,"open":23.359,"high":23.359,"low":23.324,"close":23.324,"volume":0.07173000276088715},{"timestamp":1742389500000,"open":23.329,"high":23.344,"low":23.329,"close":23.334,"volume":0.07472000271081924},{"timestamp":1742389560000,"open":23.334,"high":23.344,"low":23.334,"close":23.344,"volume":0.09564000368118286},{"timestamp":1742389620000,"open":23.344,"high":23.359,"low":23.344,"close":23.354,"volume":0.15940000116825104},{"timestamp":1742389680000,"open":23.354,"high":23.359,"low":23.354,"close":23.354,"volume":0.11954999715089798},{"timestamp":1742389740000,"open":23.354,"high":23.354,"low":23.349,"close":23.354,"volume":0.08766999840736389},{"timestamp":1742389800000,"open":23.349,"high":23.354,"low":23.349,"close":23.349,"volume":0.09564000368118286},{"timestamp":1742389860000,"open":23.349,"high":23.349,"low":23.349,"close":23.349,"volume":0.07173000276088715},{"timestamp":1742389920000,"open":23.349,"high":23.349,"low":23.344,"close":23.349,"volume":0.03187999874353409},{"timestamp":1742389980000,"open":23.344,"high":23.349,"low":23.344,"close":23.344,"volume":0.04782000184059143},{"timestamp":1742390040000,"open":23.344,"high":23.344,"low":23.334,"close":23.339,"volume":0.07970000058412552},{"timestamp":1742390100000,"open":23.334,"high":23.334,"low":23.329,"close":23.329,"volume":0.04782000184059143},{"timestamp":1742390160000,"open":23.329,"high":23.334,"low":23.329,"close":23.334,"volume":0.08766999840736389},{"timestamp":1742390220000,"open":23.329,"high":23.329,"low":23.314,"close":23.319,"volume":0.0557899996638298},{"timestamp":1742390280000,"open":23.324,"high":23.329,"low":23.324,"close":23.324,"volume":0.0557899996638298},{"timestamp":1742390340000,"open":23.329,"high":23.339,"low":23.329,"close":23.339,"volume":0.09564000368118286},{"timestamp":1742390400000,"open":23.339,"high":23.344,"low":23.339,"close":23.339,"volume":0.08766999840736389},{"timestamp":1742390460000,"open":23.339,"high":23.354,"low":23.339,"close":23.349,"volume":0.13549000024795532},{"timestamp":1742390520000,"open":23.344,"high":23.364,"low":23.344,"close":23.354,"volume":0.08766999840736389},{"timestamp":1742390580000,"open":23.359,"high":23.369,"low":23.359,"close":23.369,"volume":0.0557899996638298},{"timestamp":1742390640000,"open":23.374,"high":23.374,"low":23.364,"close":23.364,"volume":0.07970000058412552},{"timestamp":1742390700000,"open":23.364,"high":23.379,"low":23.354,"close":23.359,"volume":0.1992499977350235},{"timestamp":1742390760000,"open":23.359,"high":23.359,"low":23.359,"close":23.359,"volume":0.07173000276088715},{"timestamp":1742390820000,"open":23.364,"high":23.379,"low":23.359,"close":23.379,"volume":0.2789500057697296},{"timestamp":1742390880000,"open":23.374,"high":23.394,"low":23.374,"close":23.374,"volume":0.2550399899482727},{"timestamp":1742390940000,"open":23.364,"high":23.369,"low":23.359,"close":23.369,"volume":0.13549000024795532},{"timestamp":1742391000000,"open":23.364,"high":23.379,"low":23.354,"close":23.369,"volume":0.35864999890327454},{"timestamp":1742391060000,"open":23.364,"high":23.369,"low":23.329,"close":23.329,"volume":0.5180500149726868},{"timestamp":1742391120000,"open":23.329,"high":23.339,"low":23.309,"close":23.334,"volume":0.4303799867630005},{"timestamp":1742391180000,"open":23.329,"high":23.339,"low":23.304,"close":23.319,"volume":0.4303799867630005},{"timestamp":1742391240000,"open":23.319,"high":23.319,"low":23.284,"close":23.284,"volume":0.40647000074386597},{"timestamp":1742391300000,"open":23.279,"high":23.309,"low":23.279,"close":23.299,"volume":0.5180500149726868},{"timestamp":1742391360000,"open":23.299,"high":23.304,"low":23.269,"close":23.284,"volume":0.5210400223731995},{"timestamp":1742391420000,"open":23.284,"high":23.284,"low":23.274,"close":23.279,"volume":0.3427099883556366},{"timestamp":1742391480000,"open":23.274,"high":23.309,"low":23.274,"close":23.304,"volume":0.38256001472473145},{"timestamp":1742391540000,"open":23.309,"high":23.314,"low":23.304,"close":23.304,"volume":0.38256001472473145},{"timestamp":1742391600000,"open":23.304,"high":23.329,"low":23.304,"close":23.309,"volume":0.35864999890327454},{"timestamp":1742391660000,"open":23.309,"high":23.309,"low":23.284,"close":23.284,"volume":0.35864999890327454},{"timestamp":1742391720000,"open":23.289,"high":23.289,"low":23.254,"close":23.274,"volume":0.5180500149726868},{"timestamp":1742391780000,"open":23.279,"high":23.284,"low":23.254,"close":23.254,"volume":0.3108299970626831},{"timestamp":1742391840000,"open":23.254,"high":23.264,"low":23.249,"close":23.264,"volume":0.23909999430179596},{"timestamp":1742391900000,"open":23.259,"high":23.259,"low":23.244,"close":23.244,"volume":0.23113000392913818},{"timestamp":1742391960000,"open":23.239,"high":23.254,"low":23.224,"close":23.244,"volume":0.398499995470047},{"timestamp":1742392020000,"open":23.244,"high":23.269,"low":23.244,"close":23.269,"volume":0.32975998520851135},{"timestamp":1742392080000,"open":23.269,"high":23.289,"low":23.264,"close":23.284,"volume":0.2789500057697296},{"timestamp":1742392140000,"open":23.279,"high":23.294,"low":23.279,"close":23.294,"volume":0.17533999681472778},{"timestamp":1742392200000,"open":23.299,"high":23.304,"low":23.289,"close":23.289,"volume":0.30285999178886414},{"timestamp":1742392260000,"open":23.284,"high":23.294,"low":23.284,"close":23.289,"volume":0.07173000276088715},{"timestamp":1742392320000,"open":23.294,"high":23.304,"low":23.284,"close":23.294,"volume":0.3666200041770935},{"timestamp":1742392380000,"open":23.299,"high":23.319,"low":23.294,"close":23.319,"volume":0.35067999362945557},{"timestamp":1742392440000,"open":23.314,"high":23.334,"low":23.314,"close":23.319,"volume":0.3138200044631958},{"timestamp":1742392500000,"open":23.319,"high":23.329,"low":23.314,"close":23.324,"volume":0.24507999420166016},{"timestamp":1742392560000,"open":23.329,"high":23.339,"low":23.329,"close":23.329,"volume":0.2869200110435486},{"timestamp":1742392620000,"open":23.329,"high":23.339,"low":23.329,"close":23.334,"volume":0.35067999362945557},{"timestamp":1742392680000,"open":23.334,"high":23.354,"low":23.329,"close":23.354,"volume":0.23113000392913818},{"timestamp":1742392740000,"open":23.359,"high":23.364,"low":23.349,"close":23.354,"volume":0.33474001288414},{"timestamp":1742392800000,"open":23.359,"high":23.384,"low":23.354,"close":23.369,"volume":0.4224100112915039},{"timestamp":1742392860000,"open":23.364,"high":23.389,"low":23.364,"close":23.374,"volume":0.29488998651504517},{"timestamp":1742392920000,"open":23.369,"high":23.379,"low":23.334,"close":23.339,"volume":0.2869200110435486},{"timestamp":1742392980000,"open":23.334,"high":23.344,"low":23.324,"close":23.324,"volume":0.29488998651504517},{"timestamp":1742393040000,"open":23.324,"high":23.349,"low":23.319,"close":23.344,"volume":0.1992499977350235},{"timestamp":1742393100000,"open":23.339,"high":23.359,"low":23.334,"close":23.359,"volume":0.27098000049591064},{"timestamp":1742393160000,"open":23.354,"high":23.359,"low":23.349,"close":23.349,"volume":0.3108299970626831},{"timestamp":1742393220000,"open":23.354,"high":23.364,"low":23.354,"close":23.364,"volume":0.20722000300884247},{"timestamp":1742393280000,"open":23.359,"high":23.369,"low":23.354,"close":23.369,"volume":0.35067999362945557},{"timestamp":1742393340000,"open":23.364,"high":23.389,"low":23.364,"close":23.374,"volume":0.40946000814437866},{"timestamp":1742393400000,"open":23.374,"high":23.379,"low":23.369,"close":23.374,"volume":0.29488998651504517},{"timestamp":1742393460000,"open":23.374,"high":23.374,"low":23.364,"close":23.374,"volume":0.3108299970626831},{"timestamp":1742393520000,"open":23.369,"high":23.379,"low":23.369,"close":23.369,"volume":0.1434600055217743},{"timestamp":1742393580000,"open":23.374,"high":23.384,"low":23.369,"close":23.379,"volume":0.3108299970626831},{"timestamp":1742393640000,"open":23.374,"high":23.379,"low":23.369,"close":23.374,"volume":0.3427099883556366},{"timestamp":1742393700000,"open":23.374,"high":23.374,"low":23.364,"close":23.369,"volume":0.19128000736236572},{"timestamp":1742393760000,"open":23.364,"high":23.369,"low":23.364,"close":23.364,"volume":0.4253999888896942},{"timestamp":1742393820000,"open":23.369,"high":23.369,"low":23.354,"close":23.354,"volume":0.17533999681472778},{"timestamp":1742393880000,"open":23.349,"high":23.349,"low":23.339,"close":23.344,"volume":0.08766999840736389},{"timestamp":1742393940000,"open":23.339,"high":23.359,"low":23.339,"close":23.359,"volume":0.20722000300884247},{"timestamp":1742394000000,"open":23.359,"high":23.359,"low":23.349,"close":23.349,"volume":0.2630099952220917},{"timestamp":1742394060000,"open":23.349,"high":23.364,"low":23.349,"close":23.364,"volume":0.15940000116825104},{"timestamp":1742394120000,"open":23.364,"high":23.374,"low":23.364,"close":23.374,"volume":0.1992499977350235},{"timestamp":1742394180000,"open":23.379,"high":23.379,"low":23.364,"close":23.369,"volume":0.2231599986553192},{"timestamp":1742394240000,"open":23.364,"high":23.369,"low":23.354,"close":23.354,"volume":0.3427099883556366},{"timestamp":1742394300000,"open":23.359,"high":23.359,"low":23.354,"close":23.354,"volume":0.24706999957561493},{"timestamp":1742394360000,"open":23.354,"high":23.364,"low":23.354,"close":23.359,"volume":0.3666200041770935},{"timestamp":1742394420000,"open":23.364,"high":23.369,"low":23.354,"close":23.369,"volume":0.33474001288414},{"timestamp":1742394480000,"open":23.369,"high":23.374,"low":23.364,"close":23.364,"volume":0.3188000023365021},{"timestamp":1742394540000,"open":23.364,"high":23.369,"low":23.324,"close":23.329,"volume":0.2789500057697296},{"timestamp":1742394600000,"open":23.334,"high":23.359,"low":23.329,"close":23.354,"volume":0.41444000601768494},{"timestamp":1742394660000,"open":23.359,"high":23.359,"low":23.339,"close":23.359,"volume":0.3696100115776062},{"timestamp":1742394720000,"open":23.364,"high":23.374,"low":23.359,"close":23.374,"volume":0.17533999681472778},{"timestamp":1742394780000,"open":23.374,"high":23.379,"low":23.369,"close":23.369,"volume":0.15142999589443207},{"timestamp":1742394840000,"open":23.369,"high":23.369,"low":23.364,"close":23.364,"volume":0.10361000150442123},{"timestamp":1742394900000,"open":23.369,"high":23.384,"low":23.369,"close":23.379,"volume":0.19128000736236572},{"timestamp":1742394960000,"open":23.384,"high":23.414,"low":23.384,"close":23.409,"volume":0.1992499977350235},{"timestamp":1742395020000,"open":23.409,"high":23.409,"low":23.389,"close":23.404,"volume":0.35067999362945557},{"timestamp":1742395080000,"open":23.404,"high":23.419,"low":23.394,"close":23.394,"volume":0.3745900094509125},{"timestamp":1742395140000,"open":23.394,"high":23.404,"low":23.394,"close":23.404,"volume":0.16737000644207},{"timestamp":1742395200000,"open":23.399,"high":23.419,"low":23.394,"close":23.404,"volume":0.3427099883556366},{"timestamp":1742395260000,"open":23.404,"high":23.409,"low":23.374,"close":23.379,"volume":0.23113000392913818},{"timestamp":1742395320000,"open":23.379,"high":23.384,"low":23.374,"close":23.374,"volume":0.23113000392913818},{"timestamp":1742395380000,"open":23.379,"high":23.384,"low":23.374,"close":23.384,"volume":0.2630099952220917},{"timestamp":1742395440000,"open":23.379,"high":23.379,"low":23.349,"close":23.364,"volume":0.30285999178886414},{"timestamp":1742395500000,"open":23.359,"high":23.379,"low":23.359,"close":23.379,"volume":0.15940000116825104},{"timestamp":1742395560000,"open":23.374,"high":23.374,"low":23.354,"close":23.359,"volume":0.32677000761032104},{"timestamp":1742395620000,"open":23.359,"high":23.379,"low":23.359,"close":23.374,"volume":0.18331000208854675},{"timestamp":1742395680000,"open":23.374,"high":23.384,"low":23.369,"close":23.369,"volume":0.20722000300884247},{"timestamp":1742395740000,"open":23.374,"high":23.384,"low":23.369,"close":23.384,"volume":0.13549000024795532},{"timestamp":1742395800000,"open":23.384,"high":23.389,"low":23.344,"close":23.354,"volume":0.1992499977350235},{"timestamp":1742395860000,"open":23.349,"high":23.349,"low":23.329,"close":23.334,"volume":0.1992499977350235},{"timestamp":1742395920000,"open":23.334,"high":23.334,"low":23.309,"close":23.319,"volume":0.3188000023365021},{"timestamp":1742395980000,"open":23.324,"high":23.324,"low":23.309,"close":23.319,"volume":0.27098000049591064},{"timestamp":1742396040000,"open":23.324,"high":23.324,"low":23.309,"close":23.309,"volume":0.23113000392913818},{"timestamp":1742396100000,"open":23.309,"high":23.309,"low":23.289,"close":23.294,"volume":0.15940000116825104},{"timestamp":1742396160000,"open":23.289,"high":23.294,"low":23.284,"close":23.294,"volume":0.30285999178886414},{"timestamp":1742396220000,"open":23.289,"high":23.294,"low":23.284,"close":23.284,"volume":0.18331000208854675},{"timestamp":1742396280000,"open":23.284,"high":23.289,"low":23.279,"close":23.284,"volume":0.3427099883556366},{"timestamp":1742396340000,"open":23.289,"high":23.294,"low":23.279,"close":23.289,"volume":0.29488998651504517},{"timestamp":1742396400000,"open":23.284,"high":23.299,"low":23.279,"close":23.299,"volume":0.3456999957561493},{"timestamp":1742396460000,"open":23.294,"high":23.324,"low":23.294,"close":23.324,"volume":0.3188000023365021},{"timestamp":1742396520000,"open":23.319,"high":23.329,"low":23.319,"close":23.324,"volume":0.32677000761032104},{"timestamp":1742396580000,"open":23.324,"high":23.329,"low":23.324,"close":23.329,"volume":0.2231599986553192},{"timestamp":1742396640000,"open":23.329,"high":23.329,"low":23.314,"close":23.314,"volume":0.27098000049591064},{"timestamp":1742396700000,"open":23.314,"high":23.314,"low":23.309,"close":23.314,"volume":0.18331000208854675},{"timestamp":1742396760000,"open":23.319,"high":23.354,"low":23.314,"close":23.349,"volume":0.23909999430179596},{"timestamp":1742396820000,"open":23.349,"high":23.354,"low":23.349,"close":23.354,"volume":0.2550399899482727},{"timestamp":1742396880000,"open":23.349,"high":23.354,"low":23.339,"close":23.349,"volume":0.21518999338150024},{"timestamp":1742396940000,"open":23.344,"high":23.359,"low":23.344,"close":23.354,"volume":0.1992499977350235},{"timestamp":1742397000000,"open":23.359,"high":23.379,"low":23.354,"close":23.374,"volume":0.13847999274730682},{"timestamp":1742397060000,"open":23.379,"high":23.394,"low":23.379,"close":23.394,"volume":0.2869200110435486},{"timestamp":1742397120000,"open":23.389,"high":23.404,"low":23.389,"close":23.394,"volume":0.2022400051355362},{"timestamp":1742397180000,"open":23.399,"high":23.414,"low":23.389,"close":23.409,"volume":0.23113000392913818},{"timestamp":1742397240000,"open":23.414,"high":23.414,"low":23.389,"close":23.389,"volume":0.13549000024795532},{"timestamp":1742397300000,"open":23.389,"high":23.399,"low":23.389,"close":23.389,"volume":0.17533999681472778},{"timestamp":1742397360000,"open":23.384,"high":23.384,"low":23.374,"close":23.374,"volume":0.11954999715089798},{"timestamp":1742397420000,"open":23.374,"high":23.374,"low":23.354,"close":23.354,"volume":0.29488998651504517},{"timestamp":1742397480000,"open":23.359,"high":23.359,"low":23.344,"close":23.349,"volume":0.15142999589443207},{"timestamp":1742397540000,"open":23.344,"high":23.354,"low":23.344,"close":23.349,"volume":0.1115799993276596},{"timestamp":1742397600000,"open":23.349,"high":23.364,"low":23.344,"close":23.359,"volume":0.23113000392913818},{"timestamp":1742397660000,"open":23.364,"high":23.364,"low":23.359,"close":23.364,"volume":0.13549000024795532},{"timestamp":1742397720000,"open":23.364,"high":23.379,"low":23.354,"close":23.374,"volume":0.17533999681472778},{"timestamp":1742397780000,"open":23.379,"high":23.409,"low":23.374,"close":23.409,"volume":0.21518999338150024},{"timestamp":1742397840000,"open":23.409,"high":23.429,"low":23.409,"close":23.429,"volume":0.1992499977350235},{"timestamp":1742397900000,"open":23.424,"high":23.439,"low":23.414,"close":23.424,"volume":0.2789500057697296},{"timestamp":1742397960000,"open":23.424,"high":23.449,"low":23.419,"close":23.439,"volume":0.2550399899482727},{"timestamp":1742398020000,"open":23.434,"high":23.439,"low":23.419,"close":23.439,"volume":0.390529990196228},{"timestamp":1742398080000,"open":23.444,"high":23.444,"low":23.429,"close":23.444,"volume":0.2789500057697296},{"timestamp":1742398140000,"open":23.439,"high":23.449,"low":23.439,"close":23.439,"volume":0.20722000300884247},{"timestamp":1742398200000,"open":23.439,"high":23.459,"low":23.439,"close":23.449,"volume":0.2550399899482727},{"timestamp":1742398260000,"open":23.449,"high":23.469,"low":23.439,"close":23.469,"volume":0.38256001472473145},{"timestamp":1742398320000,"open":23.469,"high":23.469,"low":23.449,"close":23.454,"volume":0.3108299970626831},{"timestamp":1742398380000,"open":23.449,"high":23.469,"low":23.449,"close":23.469,"volume":0.13549000024795532},{"timestamp":1742398440000,"open":23.464,"high":23.484,"low":23.459,"close":23.469,"volume":0.23113000392913818},{"timestamp":1742398500000,"open":23.474,"high":23.474,"low":23.459,"close":23.469,"volume":0.20722000300884247},{"timestamp":1742398560000,"open":23.469,"high":23.469,"low":23.444,"close":23.449,"volume":0.18629999458789825},{"timestamp":1742398620000,"open":23.444,"high":23.449,"low":23.429,"close":23.429,"volume":0.20722000300884247},{"timestamp":1742398680000,"open":23.429,"high":23.459,"low":23.429,"close":23.454,"volume":0.29488998651504517},{"timestamp":1742398740000,"open":23.449,"high":23.454,"low":23.444,"close":23.444,"volume":0.35864999890327454},{"timestamp":1742398800000,"open":23.449,"high":23.449,"low":23.444,"close":23.444,"volume":0.3745900094509125},{"timestamp":1742398860000,"open":23.449,"high":23.449,"low":23.444,"close":23.449,"volume":0.09564000368118286},{"timestamp":1742398920000,"open":23.444,"high":23.469,"low":23.444,"close":23.459,"volume":0.35864999890327454},{"timestamp":1742398980000,"open":23.464,"high":23.519,"low":23.464,"close":23.504,"volume":0.2630099952220917},{"timestamp":1742399040000,"open":23.504,"high":23.504,"low":23.489,"close":23.489,"volume":0.2789500057697296},{"timestamp":1742399100000,"open":23.489,"high":23.504,"low":23.489,"close":23.504,"volume":0.3188000023365021},{"timestamp":1742399160000,"open":23.509,"high":23.509,"low":23.494,"close":23.494,"volume":0.16737000644207},{"timestamp":1742399220000,"open":23.499,"high":23.504,"low":23.499,"close":23.499,"volume":0.19128000736236572},{"timestamp":1742399280000,"open":23.504,"high":23.514,"low":23.504,"close":23.509,"volume":0.16737000644207},{"timestamp":1742399340000,"open":23.514,"high":23.559,"low":23.514,"close":23.559,"volume":0.26899001002311707},{"timestamp":1742399400000,"open":23.564,"high":23.569,"low":23.559,"close":23.564,"volume":0.24706999957561493},{"timestamp":1742399460000,"open":23.559,"high":23.564,"low":23.544,"close":23.544,"volume":0.23909999430179596},{"timestamp":1742399520000,"open":23.544,"high":23.549,"low":23.539,"close":23.539,"volume":0.18331000208854675},{"timestamp":1742399580000,"open":23.544,"high":23.554,"low":23.539,"close":23.544,"volume":0.2630099952220917},{"timestamp":1742399640000,"open":23.549,"high":23.559,"low":23.544,"close":23.549,"volume":0.1992499977350235},{"timestamp":1742399700000,"open":23.544,"high":23.554,"low":23.544,"close":23.554,"volume":0.11954999715089798},{"timestamp":1742399760000,"open":23.549,"high":23.554,"low":23.539,"close":23.544,"volume":0.0557899996638298},{"timestamp":1742399820000,"open":23.539,"high":23.544,"low":23.539,"close":23.539,"volume":0.15940000116825104},{"timestamp":1742399880000,"open":23.539,"high":23.539,"low":23.534,"close":23.539,"volume":0.2231599986553192},{"timestamp":1742399940000,"open":23.534,"high":23.539,"low":23.524,"close":23.529,"volume":0.21818000078201294},{"timestamp":1742400000000,"open":23.524,"high":23.534,"low":23.514,"close":23.514,"volume":0.2231599986553192},{"timestamp":1742400060000,"open":23.519,"high":23.519,"low":23.499,"close":23.504,"volume":0.3108299970626831},{"timestamp":1742400120000,"open":23.509,"high":23.519,"low":23.504,"close":23.514,"volume":0.20722000300884247},{"timestamp":1742400180000,"open":23.519,"high":23.519,"low":23.514,"close":23.514,"volume":0.3138200044631958},{"timestamp":1742400240000,"open":23.514,"high":23.519,"low":23.504,"close":23.504,"volume":0.23909999430179596},{"timestamp":1742400300000,"open":23.504,"high":23.504,"low":23.494,"close":23.499,"volume":0.1115799993276596},{"timestamp":1742400360000,"open":23.499,"high":23.499,"low":23.484,"close":23.489,"volume":0.08269000053405762},{"timestamp":1742400420000,"open":23.494,"high":23.529,"low":23.494,"close":23.529,"volume":0.24706999957561493},{"timestamp":1742400480000,"open":23.529,"high":23.534,"low":23.519,"close":23.534,"volume":0.16737000644207},{"timestamp":1742400540000,"open":23.529,"high":23.529,"low":23.514,"close":23.519,"volume":0.21518999338150024},{"timestamp":1742400600000,"open":23.514,"high":23.519,"low":23.499,"close":23.509,"volume":0.3188000023365021},{"timestamp":1742400660000,"open":23.514,"high":23.524,"low":23.509,"close":23.524,"volume":0.1434600055217743},{"timestamp":1742400720000,"open":23.519,"high":23.529,"low":23.509,"close":23.509,"volume":0.2630099952220917},{"timestamp":1742400780000,"open":23.509,"high":23.514,"low":23.504,"close":23.504,"volume":0.11954999715089798},{"timestamp":1742400840000,"open":23.504,"high":23.514,"low":23.504,"close":23.509,"volume":0.1434600055217743},{"timestamp":1742400900000,"open":23.509,"high":23.524,"low":23.509,"close":23.524,"volume":0.12751999497413635},{"timestamp":1742400960000,"open":23.529,"high":23.529,"low":23.509,"close":23.519,"volume":0.13549000024795532},{"timestamp":1742401020000,"open":23.519,"high":23.519,"low":23.489,"close":23.499,"volume":0.24706999957561493},{"timestamp":1742401080000,"open":23.494,"high":23.494,"low":23.484,"close":23.494,"volume":0.23113000392913818},{"timestamp":1742401140000,"open":23.494,"high":23.499,"low":23.489,"close":23.494,"volume":0.16737000644207},{"timestamp":1742401200000,"open":23.489,"high":23.499,"low":23.489,"close":23.499,"volume":0.23113000392913818},{"timestamp":1742401260000,"open":23.494,"high":23.499,"low":23.489,"close":23.489,"volume":0.07970000058412552},{"timestamp":1742401320000,"open":23.484,"high":23.499,"low":23.484,"close":23.499,"volume":0.16737000644207},{"timestamp":1742401380000,"open":23.499,"high":23.504,"low":23.494,"close":23.494,"volume":0.19128000736236572},{"timestamp":1742401440000,"open":23.494,"high":23.504,"low":23.494,"close":23.504,"volume":0.1992499977350235},{"timestamp":1742401500000,"open":23.504,"high":23.514,"low":23.499,"close":23.504,"volume":0.10361000150442123},{"timestamp":1742401560000,"open":23.504,"high":23.514,"low":23.504,"close":23.514,"volume":0.07970000058412552},{"timestamp":1742401620000,"open":23.514,"high":23.519,"low":23.514,"close":23.519,"volume":0.07970000058412552},{"timestamp":1742401680000,"open":23.519,"high":23.524,"low":23.519,"close":23.524,"volume":0.18331000208854675},{"timestamp":1742401740000,"open":23.519,"high":23.529,"low":23.514,"close":23.514,"volume":0.1434600055217743}]