[{"timestamp":1742342400000,"open":22.8701,"high":22.8772,"low":22.8675,"close":22.8746,"volume":176.5500030517578},{"timestamp":1742342460000,"open":22.8701,"high":22.8744,"low":22.8701,"close":22.8734,"volume":42.400001525878906},{"timestamp":1742342520000,"open":22.8734,"high":22.8774,"low":22.8711,"close":22.8769,"volume":36},{"timestamp":1742342580000,"open":22.8769,"high":22.8842,"low":22.8769,"close":22.8769,"volume":239.32000732421875},{"timestamp":1742342640000,"open":22.8771,"high":22.8791,"low":22.8762,"close":22.8791,"volume":37.79999923706055},{"timestamp":1742342700000,"open":22.8791,"high":22.88,"low":22.8783,"close":22.8791,"volume":65.0999984741211},{"timestamp":1742342760000,"open":22.879,"high":22.8809,"low":22.8782,"close":22.8805,"volume":49.5},{"timestamp":1742342820000,"open":22.8809,"high":22.8821,"low":22.8809,"close":22.8809,"volume":21.600000381469727},{"timestamp":1742342880000,"open":22.8803,"high":22.8812,"low":22.8791,"close":22.8811,"volume":36.599998474121094},{"timestamp":1742342940000,"open":22.8818,"high":22.8823,"low":22.8816,"close":22.8816,"volume":18},{"timestamp":1742343000000,"open":22.882,"high":22.8837,"low":22.8816,"close":22.8835,"volume":14.399999618530273},{"timestamp":1742343060000,"open":22.8837,"high":22.8837,"low":22.8832,"close":22.8834,"volume":18},{"timestamp":1742343120000,"open":22.8833,"high":22.8839,"low":22.8813,"close":22.883,"volume":30.899999618530273},{"timestamp":1742343180000,"open":22.883,"high":22.8835,"low":22.883,"close":22.883,"volume":15.600000381469727},{"timestamp":1742343240000,"open":22.883,"high":22.8842,"low":22.8796,"close":22.8797,"volume":57},{"timestamp":1742343300000,"open":22.8797,"high":22.884,"low":22.8796,"close":22.8816,"volume":60.900001525878906},{"timestamp":1742343360000,"open":22.8819,"high":22.8819,"low":22.8791,"close":22.8792,"volume":43.79999923706055},{"timestamp":1742343420000,"open":22.8789,"high":22.8812,"low":22.8765,"close":22.8779,"volume":43.79999923706055},{"timestamp":1742343480000,"open":22.8777,"high":22.8788,"low":22.8749,"close":22.8765,"volume":31.5},{"timestamp":1742343540000,"open":22.876,"high":22.8767,"low":22.8752,"close":22.8756,"volume":81.30000305175781},{"timestamp":1742343600000,"open":22.8756,"high":22.8764,"low":22.874,"close":22.8742,"volume":47.400001525878906},{"timestamp":1742343660000,"open":22.8742,"high":22.8756,"low":22.8742,"close":22.8756,"volume":24.899999618530273},{"timestamp":1742343720000,"open":22.8756,"high":22.8756,"low":22.8735,"close":22.8743,"volume":40.79999923706055},{"timestamp":1742343780000,"open":22.8738,"high":22.8771,"low":22.8718,"close":22.8771,"volume":46.650001525878906},{"timestamp":1742343840000,"open":22.8769,"high":22.8771,"low":22.8763,"close":22.8764,"volume":16.799999237060547},{"timestamp":1742343900000,"open":22.8767,"high":22.8778,"low":22.872,"close":22.877,"volume":58.349998474121094},{"timestamp":1742343960000,"open":22.8771,"high":22.8772,"low":22.877,"close":22.8771,"volume":7.199999809265137},{"timestamp":1742344020000,"open":22.8772,"high":22.8778,"low":22.8769,"close":22.8769,"volume":14.399999618530273},{"timestamp":1742344080000,"open":22.8767,"high":22.8774,"low":22.8763,"close":22.8771,"volume":14.399999618530273},{"timestamp":1742344140000,"open":22.8771,"high":22.8779,"low":22.8771,"close":22.8779,"volume":19.200000762939453},{"timestamp":1742344200000,"open":22.8777,"high":22.8778,"low":22.8772,"close":22.8774,"volume":20.399999618530273},{"timestamp":1742344260000,"open":22.8777,"high":22.8778,"low":22.877,"close":22.8778,"volume":16.799999237060547},{"timestamp":1742344320000,"open":22.8781,"high":22.8786,"low":22.8748,"close":22.8786,"volume":22.5},{"timestamp":1742344380000,"open":22.8754,"high":22.8775,"low":22.8744,"close":22.8774,"volume":99.30000305175781},{"timestamp":1742344440000,"open":22.8772,"high":22.8779,"low":22.8772,"close":22.8774,"volume":94.19999694824219},{"timestamp":1742344500000,"open":22.8773,"high":22.8773,"low":22.8755,"close":22.8761,"volume":110.69999694824219},{"timestamp":1742344560000,"open":22.8762,"high":22.8764,"low":22.8756,"close":22.8763,"volume":78.5999984741211},{"timestamp":1742344620000,"open":22.8762,"high":22.8772,"low":22.876,"close":22.8763,"volume":102},{"timestamp":1742344680000,"open":22.8763,"high":22.8777,"low":22.8763,"close":22.8775,"volume":51.599998474121094},{"timestamp":1742344740000,"open":22.8774,"high":22.8777,"low":22.8772,"close":22.8775,"volume":65.69999694824219},{"timestamp":1742344800000,"open":22.8775,"high":22.8803,"low":22.8775,"close":22.8803,"volume":56.099998474121094},{"timestamp":1742344860000,"open":22.8799,"high":22.8803,"low":22.8796,"close":22.8803,"volume":48.29999923706055},{"timestamp":1742344920000,"open":22.8803,"high":22.8804,"low":22.8719,"close":22.8722,"volume":78.97000122070312},{"timestamp":1742344980000,"open":22.8735,"high":22.8766,"low":22.8735,"close":22.875,"volume":74.91999816894531},{"timestamp":1742345040000,"open":22.875,"high":22.8814,"low":22.875,"close":22.8752,"volume":60},{"timestamp":1742345100000,"open":22.8779,"high":22.885,"low":22.8779,"close":22.8848,"volume":48},{"timestamp":1742345160000,"open":22.8848,"high":22.8848,"low":22.8823,"close":22.8837,"volume":25.200000762939453},{"timestamp":1742345220000,"open":22.8837,"high":22.8844,"low":22.883,"close":22.8844,"volume":28.799999237060547},{"timestamp":1742345280000,"open":22.8844,"high":22.8858,"low":22.8813,"close":22.8834,"volume":80.0999984741211},{"timestamp":1742345340000,"open":22.8822,"high":22.8951,"low":22.8765,"close":22.8856,"volume":532.47998046875},{"timestamp":1742345400000,"open":22.8808,"high":22.8813,"low":22.8773,"close":22.8796,"volume":112.5},{"timestamp":1742345460000,"open":22.8869,"high":22.8869,"low":22.8731,"close":22.8789,"volume":685.1300048828125},{"timestamp":1742345520000,"open":22.8786,"high":22.8807,"low":22.8659,"close":22.8663,"volume":246.4199981689453},{"timestamp":1742345580000,"open":22.8655,"high":22.8717,"low":22.8645,"close":22.8683,"volume":393.80999755859375},{"timestamp":1742345640000,"open":22.8681,"high":22.8702,"low":22.8626,"close":22.8643,"volume":127.19999694824219},{"timestamp":1742345700000,"open":22.8643,"high":22.8667,"low":22.8609,"close":22.8615,"volume":96.1500015258789},{"timestamp":1742345760000,"open":22.8639,"high":22.8651,"low":22.8612,"close":22.8647,"volume":70.5},{"timestamp":1742345820000,"open":22.8651,"high":22.8677,"low":22.8647,"close":22.8676,"volume":28.950000762939453},{"timestamp":1742345880000,"open":22.8722,"high":22.8759,"low":22.8699,"close":22.8759,"volume":144.89999389648438},{"timestamp":1742345940000,"open":22.8759,"high":22.8783,"low":22.869,"close":22.8779,"volume":119.8499984741211},{"timestamp":1742346000000,"open":22.8783,"high":22.8791,"low":22.8783,"close":22.8783,"volume":43.20000076293945},{"timestamp":1742346060000,"open":22.8783,"high":22.8798,"low":22.8783,"close":22.8787,"volume":68.4000015258789},{"timestamp":1742346120000,"open":22.8787,"high":22.8806,"low":22.8787,"close":22.8806,"volume":69.75},{"timestamp":1742346180000,"open":22.8795,"high":22.8802,"low":22.8776,"close":22.8783,"volume":46.04999923706055},{"timestamp":1742346240000,"open":22.8783,"high":22.8784,"low":22.8763,"close":22.8775,"volume":37.5},{"timestamp":1742346300000,"open":22.8775,"high":22.8786,"low":22.8769,"close":22.8775,"volume":63.75},{"timestamp":1742346360000,"open":22.8775,"high":22.8778,"low":22.8767,"close":22.8776,"volume":40.04999923706055},{"timestamp":1742346420000,"open":22.8776,"high":22.878,"low":22.8758,"close":22.8771,"volume":98.8499984741211},{"timestamp":1742346480000,"open":22.8776,"high":22.878,"low":22.8756,"close":22.8767,"volume":110.25},{"timestamp":1742346540000,"open":22.877,"high":22.8786,"low":22.8726,"close":22.8759,"volume":114},{"timestamp":1742346600000,"open":22.8755,"high":22.8767,"low":22.8755,"close":22.8763,"volume":69.30000305175781},{"timestamp":1742346660000,"open":22.8771,"high":22.8787,"low":22.8763,"close":22.8779,"volume":178.1999969482422},{"timestamp":1742346720000,"open":22.8797,"high":22.8799,"low":22.8751,"close":22.8775,"volume":177},{"timestamp":1742346780000,"open":22.8775,"high":22.8785,"low":22.874,"close":22.8752,"volume":229.8000030517578},{"timestamp":1742346840000,"open":22.8752,"high":22.8769,"low":22.8737,"close":22.8764,"volume":171.89999389648438},{"timestamp":1742346900000,"open":22.8777,"high":22.8777,"low":22.8721,"close":22.8728,"volume":75.9000015258789},{"timestamp":1742346960000,"open":22.8713,"high":22.8713,"low":22.8667,"close":22.8685,"volume":38.099998474121094},{"timestamp":1742347020000,"open":22.8698,"high":22.8738,"low":22.8679,"close":22.8732,"volume":26.399999618530273},{"timestamp":1742347080000,"open":22.8723,"high":22.8736,"low":22.8707,"close":22.8724,"volume":45.29999923706055},{"timestamp":1742347140000,"open":22.8724,"high":22.8769,"low":22.8715,"close":22.8756,"volume":61.95000076293945},{"timestamp":1742347200000,"open":22.8756,"high":22.8768,"low":22.8739,"close":22.8765,"volume":31.200000762939453},{"timestamp":1742347260000,"open":22.8765,"high":22.8775,"low":22.8735,"close":22.8743,"volume":38.400001525878906},{"timestamp":1742347320000,"open":22.8757,"high":22.8759,"low":22.8735,"close":22.8759,"volume":14.399999618530273},{"timestamp":1742347380000,"open":22.8759,"high":22.878,"low":22.8737,"close":22.878,"volume":56.099998474121094},{"timestamp":1742347440000,"open":22.8754,"high":22.8781,"low":22.8731,"close":22.8757,"volume":45},{"timestamp":1742347500000,"open":22.8757,"high":22.8757,"low":22.8739,"close":22.8742,"volume":45.599998474121094},{"timestamp":1742347560000,"open":22.8742,"high":22.8761,"low":22.8739,"close":22.8761,"volume":51.599998474121094},{"timestamp":1742347620000,"open":22.8754,"high":22.8761,"low":22.87,"close":22.8754,"volume":130.5},{"timestamp":1742347680000,"open":22.8754,"high":22.8756,"low":22.8703,"close":22.8737,"volume":93.5999984741211},{"timestamp":1742347740000,"open":22.8703,"high":22.8764,"low":22.8701,"close":22.8738,"volume":143.10000610351562},{"timestamp":1742347800000,"open":22.874,"high":22.8754,"low":22.8702,"close":22.8739,"volume":219.75},{"timestamp":1742347860000,"open":22.8739,"high":22.878,"low":22.8706,"close":22.8762,"volume":197.85000610351562},{"timestamp":1742347920000,"open":22.8777,"high":22.8777,"low":22.8711,"close":22.8742,"volume":204},{"timestamp":1742347980000,"open":22.8749,"high":22.8755,"low":22.8723,"close":22.8729,"volume":194.39999389648438},{"timestamp":1742348040000,"open":22.8723,"high":22.8751,"low":22.8723,"close":22.8742,"volume":87.5999984741211},{"timestamp":1742348100000,"open":22.8739,"high":22.8767,"low":22.8723,"close":22.8752,"volume":51.599998474121094},{"timestamp":1742348160000,"open":22.8745,"high":22.8778,"low":22.8745,"close":22.8778,"volume":68.4000015258789},{"timestamp":1742348220000,"open":22.8778,"high":22.8778,"low":22.8753,"close":22.876,"volume":156.89999389648438},{"timestamp":1742348280000,"open":22.8754,"high":22.8769,"low":22.8727,"close":22.8742,"volume":162.60000610351562},{"timestamp":1742348340000,"open":22.8742,"high":22.8785,"low":22.8736,"close":22.8773,"volume":195},{"timestamp":1742348400000,"open":22.8767,"high":22.8779,"low":22.8746,"close":22.8757,"volume":143.6999969482422},{"timestamp":1742348460000,"open":22.8757,"high":22.8772,"low":22.8727,"close":22.8749,"volume":143.6999969482422},{"timestamp":1742348520000,"open":22.8762,"high":22.8772,"low":22.8741,"close":22.8765,"volume":94.80000305175781},{"timestamp":1742348580000,"open":22.8765,"high":22.8795,"low":22.8735,"close":22.8754,"volume":140.39999389648438},{"timestamp":1742348640000,"open":22.8754,"high":22.8758,"low":22.8719,"close":22.8727,"volume":63.56999969482422},{"timestamp":1742348700000,"open":22.8727,"high":22.8746,"low":22.8685,"close":22.8685,"volume":229.35000610351562},{"timestamp":1742348760000,"open":22.869,"high":22.8723,"low":22.8686,"close":22.8706,"volume":118.80000305175781},{"timestamp":1742348820000,"open":22.8713,"high":22.874,"low":22.8703,"close":22.8731,"volume":131.39999389648438},{"timestamp":1742348880000,"open":22.8745,"high":22.8756,"low":22.8729,"close":22.8748,"volume":37.20000076293945},{"timestamp":1742348940000,"open":22.8733,"high":22.8751,"low":22.8714,"close":22.874,"volume":46.5},{"timestamp":1742349000000,"open":22.874,"high":22.8773,"low":22.873,"close":22.8759,"volume":99.5999984741211},{"timestamp":1742349060000,"open":22.8759,"high":22.8767,"low":22.8747,"close":22.8765,"volume":33.599998474121094},{"timestamp":1742349120000,"open":22.8765,"high":22.8765,"low":22.8733,"close":22.8733,"volume":22.200000762939453},{"timestamp":1742349180000,"open":22.8746,"high":22.8746,"low":22.8724,"close":22.8731,"volume":27.600000381469727},{"timestamp":1742349240000,"open":22.8738,"high":22.8757,"low":22.8731,"close":22.8735,"volume":30.600000381469727},{"timestamp":1742349300000,"open":22.8727,"high":22.8741,"low":22.8707,"close":22.8718,"volume":25.020000457763672},{"timestamp":1742349360000,"open":22.8711,"high":22.8716,"low":22.8703,"close":22.8716,"volume":34.79999923706055},{"timestamp":1742349420000,"open":22.8716,"high":22.8744,"low":22.8705,"close":22.871,"volume":57.41999816894531},{"timestamp":1742349480000,"open":22.8704,"high":22.8721,"low":22.8685,"close":22.8703,"volume":70.19999694824219},{"timestamp":1742349540000,"open":22.8711,"high":22.8717,"low":22.8675,"close":22.8675,"volume":39.900001525878906},{"timestamp":1742349600000,"open":22.8674,"high":22.8713,"low":22.8665,"close":22.8667,"volume":64.6500015258789},{"timestamp":1742349660000,"open":22.8669,"high":22.8681,"low":22.8656,"close":22.8673,"volume":102.5999984741211},{"timestamp":1742349720000,"open":22.8667,"high":22.8707,"low":22.8667,"close":22.8704,"volume":66.41999816894531},{"timestamp":1742349780000,"open":22.8716,"high":22.8731,"low":22.8703,"close":22.871,"volume":21.899999618530273},{"timestamp":1742349840000,"open":22.871,"high":22.8723,"low":22.871,"close":22.8716,"volume":24},{"timestamp":1742349900000,"open":22.8728,"high":22.8731,"low":22.8714,"close":22.8715,"volume":24},{"timestamp":1742349960000,"open":22.8715,"high":22.873,"low":22.8709,"close":22.8718,"volume":12.600000381469727},{"timestamp":1742350020000,"open":22.8718,"high":22.8725,"low":22.8672,"close":22.8672,"volume":22.260000228881836},{"timestamp":1742350080000,"open":22.8659,"high":22.8671,"low":22.8655,"close":22.8671,"volume":33.599998474121094},{"timestamp":1742350140000,"open":22.8671,"high":22.8677,"low":22.8659,"close":22.8664,"volume":25.200000762939453},{"timestamp":1742350200000,"open":22.8655,"high":22.8664,"low":22.8655,"close":22.8655,"volume":9},{"timestamp":1742350260000,"open":22.8659,"high":22.8659,"low":22.8655,"close":22.8655,"volume":14.399999618530273},{"timestamp":1742350320000,"open":22.8655,"high":22.8656,"low":22.862,"close":22.8622,"volume":40.5},{"timestamp":1742350380000,"open":22.8625,"high":22.8625,"low":22.8621,"close":22.8621,"volume":29.700000762939453},{"timestamp":1742350440000,"open":22.8649,"high":22.8658,"low":22.8643,"close":22.8649,"volume":28.799999237060547},{"timestamp":1742350500000,"open":22.8643,"high":22.865,"low":22.8619,"close":22.862,"volume":61.20000076293945},{"timestamp":1742350560000,"open":22.8619,"high":22.8628,"low":22.8618,"close":22.8627,"volume":95.69999694824219},{"timestamp":1742350620000,"open":22.8619,"high":22.8628,"low":22.8618,"close":22.8621,"volume":128.6999969482422},{"timestamp":1742350680000,"open":22.862,"high":22.8628,"low":22.8616,"close":22.8618,"volume":118.80000305175781},{"timestamp":1742350740000,"open":22.8617,"high":22.8626,"low":22.8614,"close":22.8622,"volume":95.69999694824219},{"timestamp":1742350800000,"open":22.8621,"high":22.8626,"low":22.8615,"close":22.8617,"volume":82.5},{"timestamp":1742350860000,"open":22.8616,"high":22.8617,"low":22.8577,"close":22.8581,"volume":102.30000305175781},{"timestamp":1742350920000,"open":22.858,"high":22.8612,"low":22.8578,"close":22.8581,"volume":84.5999984741211},{"timestamp":1742350980000,"open":22.8599,"high":22.861,"low":22.8581,"close":22.8599,"volume":44.099998474121094},{"timestamp":1742351040000,"open":22.8599,"high":22.861,"low":22.8599,"close":22.8604,"volume":24},{"timestamp":1742351100000,"open":22.8604,"high":22.8681,"low":22.8582,"close":22.8648,"volume":100.80000305175781},{"timestamp":1742351160000,"open":22.8648,"high":22.8663,"low":22.8626,"close":22.8663,"volume":28.260000228881836},{"timestamp":1742351220000,"open":22.8665,"high":22.8665,"low":22.8663,"close":22.8663,"volume":12},{"timestamp":1742351280000,"open":22.8663,"high":22.8663,"low":22.8629,"close":22.8636,"volume":30},{"timestamp":1742351340000,"open":22.8636,"high":22.8656,"low":22.8635,"close":22.8635,"volume":51.29999923706055},{"timestamp":1742351400000,"open":22.8635,"high":22.8635,"low":22.8615,"close":22.8619,"volume":54},{"timestamp":1742351460000,"open":22.8619,"high":22.8621,"low":22.8615,"close":22.8615,"volume":10.800000190734863},{"timestamp":1742351520000,"open":22.8603,"high":22.8603,"low":22.8599,"close":22.8599,"volume":36},{"timestamp":1742351580000,"open":22.8599,"high":22.8599,"low":22.8575,"close":22.8579,"volume":73.80000305175781},{"timestamp":1742351640000,"open":22.8579,"high":22.858,"low":22.8531,"close":22.8556,"volume":66},{"timestamp":1742351700000,"open":22.8559,"high":22.8564,"low":22.8544,"close":22.856,"volume":47.099998474121094},{"timestamp":1742351760000,"open":22.8555,"high":22.8555,"low":22.8513,"close":22.8527,"volume":95.0999984741211},{"timestamp":1742351820000,"open":22.8528,"high":22.8538,"low":22.8522,"close":22.8527,"volume":82.5},{"timestamp":1742351880000,"open":22.8527,"high":22.8533,"low":22.8523,"close":22.8527,"volume":46.20000076293945},{"timestamp":1742351940000,"open":22.8534,"high":22.8535,"low":22.8522,"close":22.8532,"volume":59.400001525878906},{"timestamp":1742352000000,"open":22.8534,"high":22.8535,"low":22.8526,"close":22.8532,"volume":99},{"timestamp":1742352060000,"open":22.8526,"high":22.8573,"low":22.8525,"close":22.8567,"volume":117.30000305175781},{"timestamp":1742352120000,"open":22.8567,"high":22.8589,"low":22.8567,"close":22.8583,"volume":22.799999237060547},{"timestamp":1742352180000,"open":22.8583,"high":22.8601,"low":22.8579,"close":22.8595,"volume":13.199999809265137},{"timestamp":1742352240000,"open":22.8595,"high":22.8595,"low":22.8579,"close":22.8579,"volume":14.399999618530273},{"timestamp":1742352300000,"open":22.8579,"high":22.8617,"low":22.8575,"close":22.8575,"volume":23.399999618530273},{"timestamp":1742352360000,"open":22.8572,"high":22.8598,"low":22.8572,"close":22.8592,"volume":22.799999237060547},{"timestamp":1742352420000,"open":22.8592,"high":22.8608,"low":22.8592,"close":22.8595,"volume":7.199999809265137},{"timestamp":1742352480000,"open":22.8589,"high":22.8619,"low":22.8583,"close":22.8596,"volume":29.100000381469727},{"timestamp":1742352540000,"open":22.859,"high":22.8604,"low":22.859,"close":22.8604,"volume":10.199999809265137},{"timestamp":1742352600000,"open":22.8607,"high":22.8624,"low":22.8604,"close":22.8618,"volume":27},{"timestamp":1742352660000,"open":22.8618,"high":22.8621,"low":22.8607,"close":22.8621,"volume":21.600000381469727},{"timestamp":1742352720000,"open":22.8614,"high":22.8615,"low":22.8608,"close":22.8608,"volume":4.800000190734863},{"timestamp":1742352780000,"open":22.8601,"high":22.8601,"low":22.8582,"close":22.859,"volume":4.800000190734863},{"timestamp":1742352840000,"open":22.859,"high":22.8616,"low":22.859,"close":22.8616,"volume":22.799999237060547},{"timestamp":1742352900000,"open":22.8616,"high":22.8641,"low":22.8613,"close":22.8613,"volume":17.399999618530273},{"timestamp":1742352960000,"open":22.8606,"high":22.8606,"low":22.859,"close":22.859,"volume":12},{"timestamp":1742353020000,"open":22.8582,"high":22.8603,"low":22.8579,"close":22.8603,"volume":16.200000762939453},{"timestamp":1742353080000,"open":22.8602,"high":22.8628,"low":22.8596,"close":22.8608,"volume":35.400001525878906},{"timestamp":1742353140000,"open":22.8608,"high":22.8625,"low":22.8608,"close":22.8623,"volume":13.199999809265137},{"timestamp":1742353200000,"open":22.8609,"high":22.8626,"low":22.8609,"close":22.8612,"volume":21},{"timestamp":1742353260000,"open":22.8608,"high":22.8634,"low":22.8592,"close":22.8615,"volume":24.65999984741211},{"timestamp":1742353320000,"open":22.8609,"high":22.8609,"low":22.8583,"close":22.8583,"volume":23.399999618530273},{"timestamp":1742353380000,"open":22.8583,"high":22.8591,"low":22.8583,"close":22.8586,"volume":13.800000190734863},{"timestamp":1742353440000,"open":22.8579,"high":22.8579,"low":22.8572,"close":22.8572,"volume":20.520000457763672},{"timestamp":1742353500000,"open":22.8572,"high":22.8579,"low":22.8563,"close":22.8563,"volume":33},{"timestamp":1742353560000,"open":22.8563,"high":22.8563,"low":22.8563,"close":22.8563,"volume":24.600000381469727},{"timestamp":1742353620000,"open":22.8563,"high":22.8563,"low":22.8547,"close":22.8555,"volume":20.700000762939453},{"timestamp":1742353680000,"open":22.8555,"high":22.8555,"low":22.8547,"close":22.8547,"volume":27.600000381469727},{"timestamp":1742353740000,"open":22.8547,"high":22.8576,"low":22.8547,"close":22.8564,"volume":37.20000076293945},{"timestamp":1742353800000,"open":22.8564,"high":22.857,"low":22.8558,"close":22.8564,"volume":12},{"timestamp":1742353860000,"open":22.8564,"high":22.8576,"low":22.8563,"close":22.8563,"volume":8.399999618530273},{"timestamp":1742353920000,"open":22.8563,"high":22.8582,"low":22.8563,"close":22.8564,"volume":14.699999809265137},{"timestamp":1742353980000,"open":22.8564,"high":22.8577,"low":22.8564,"close":22.8571,"volume":15.600000381469727},{"timestamp":1742354040000,"open":22.8571,"high":22.8607,"low":22.8571,"close":22.8607,"volume":42.47999954223633},{"timestamp":1742354100000,"open":22.8607,"high":22.8616,"low":22.8599,"close":22.8616,"volume":36.18000030517578},{"timestamp":1742354160000,"open":22.8614,"high":22.8656,"low":22.8614,"close":22.865,"volume":30.270000457763672},{"timestamp":1742354220000,"open":22.865,"high":22.8677,"low":22.8643,"close":22.867,"volume":34.08000183105469},{"timestamp":1742354280000,"open":22.8665,"high":22.8671,"low":22.8659,"close":22.8671,"volume":24.959999084472656},{"timestamp":1742354340000,"open":22.8671,"high":22.8672,"low":22.8651,"close":22.8663,"volume":26.15999984741211},{"timestamp":1742354400000,"open":22.8664,"high":22.8697,"low":22.8663,"close":22.8697,"volume":38.7599983215332},{"timestamp":1742354460000,"open":22.8697,"high":22.8739,"low":22.8697,"close":22.8739,"volume":66.36000061035156},{"timestamp":1742354520000,"open":22.8735,"high":22.8737,"low":22.8728,"close":22.8734,"volume":19.920000076293945},{"timestamp":1742354580000,"open":22.8733,"high":22.8733,"low":22.8721,"close":22.8726,"volume":20.399999618530273},{"timestamp":1742354640000,"open":22.8726,"high":22.8752,"low":22.8726,"close":22.8746,"volume":16.799999237060547},{"timestamp":1742354700000,"open":22.8746,"high":22.877,"low":22.8746,"close":22.8761,"volume":29.520000457763672},{"timestamp":1742354760000,"open":22.8761,"high":22.879,"low":22.8761,"close":22.8777,"volume":39.119998931884766},{"timestamp":1742354820000,"open":22.8777,"high":22.8786,"low":22.8767,"close":22.878,"volume":28.31999969482422},{"timestamp":1742354880000,"open":22.878,"high":22.8804,"low":22.8773,"close":22.8804,"volume":28.920000076293945},{"timestamp":1742354940000,"open":22.8804,"high":22.8817,"low":22.879,"close":22.8795,"volume":48.959999084472656},{"timestamp":1742355000000,"open":22.8792,"high":22.8804,"low":22.8792,"close":22.8797,"volume":46.79999923706055},{"timestamp":1742355060000,"open":22.8791,"high":22.8805,"low":22.8757,"close":22.8771,"volume":56.220001220703125},{"timestamp":1742355120000,"open":22.8775,"high":22.8783,"low":22.8759,"close":22.8763,"volume":25.5},{"timestamp":1742355180000,"open":22.8751,"high":22.8774,"low":22.8748,"close":22.875,"volume":68.69999694824219},{"timestamp":1742355240000,"open":22.8767,"high":22.8767,"low":22.8735,"close":22.8751,"volume":62.400001525878906},{"timestamp":1742355300000,"open":22.8747,"high":22.8747,"low":22.8724,"close":22.8727,"volume":55.5},{"timestamp":1742355360000,"open":22.8727,"high":22.8735,"low":22.8715,"close":22.8719,"volume":28.799999237060547},{"timestamp":1742355420000,"open":22.8719,"high":22.873,"low":22.8711,"close":22.873,"volume":56.099998474121094},{"timestamp":1742355480000,"open":22.8735,"high":22.8742,"low":22.8728,"close":22.8728,"volume":39.779998779296875},{"timestamp":1742355540000,"open":22.8728,"high":22.8759,"low":22.8719,"close":22.8719,"volume":35.400001525878906},{"timestamp":1742355600000,"open":22.871,"high":22.8711,"low":22.8695,"close":22.8703,"volume":57.599998474121094},{"timestamp":1742355660000,"open":22.8703,"high":22.8707,"low":22.8695,"close":22.8695,"volume":32.400001525878906},{"timestamp":1742355720000,"open":22.8695,"high":22.8759,"low":22.8695,"close":22.874,"volume":31.079999923706055},{"timestamp":1742355780000,"open":22.874,"high":22.874,"low":22.8718,"close":22.8735,"volume":17.700000762939453},{"timestamp":1742355840000,"open":22.8739,"high":22.8745,"low":22.8736,"close":22.8739,"volume":15.600000381469727},{"timestamp":1742355900000,"open":22.8736,"high":22.8742,"low":22.8717,"close":22.8739,"volume":32.099998474121094},{"timestamp":1742355960000,"open":22.8739,"high":22.8739,"low":22.8711,"close":22.8715,"volume":43.349998474121094},{"timestamp":1742356020000,"open":22.8715,"high":22.8723,"low":22.8711,"close":22.8711,"volume":40.04999923706055},{"timestamp":1742356080000,"open":22.8715,"high":22.872,"low":22.8711,"close":22.8719,"volume":23.399999618530273},{"timestamp":1742356140000,"open":22.8715,"high":22.8727,"low":22.8715,"close":22.8723,"volume":29.399999618530273},{"timestamp":1742356200000,"open":22.8723,"high":22.8749,"low":22.8723,"close":22.8723,"volume":16.799999237060547},{"timestamp":1742356260000,"open":22.8723,"high":22.8727,"low":22.8708,"close":22.8723,"volume":35.400001525878906},{"timestamp":1742356320000,"open":22.8723,"high":22.8738,"low":22.871,"close":22.8738,"volume":18.899999618530273},{"timestamp":1742356380000,"open":22.8739,"high":22.8739,"low":22.8739,"close":22.8739,"volume":4.800000190734863},{"timestamp":1742356440000,"open":22.8739,"high":22.8739,"low":22.8719,"close":22.8723,"volume":37.79999923706055},{"timestamp":1742356500000,"open":22.8723,"high":22.8735,"low":22.8703,"close":22.8711,"volume":23.700000762939453},{"timestamp":1742356560000,"open":22.871,"high":22.8715,"low":22.8693,"close":22.8703,"volume":70.52999877929688},{"timestamp":1742356620000,"open":22.8703,"high":22.8703,"low":22.8666,"close":22.867,"volume":63.029998779296875},{"timestamp":1742356680000,"open":22.8687,"high":22.8694,"low":22.8669,"close":22.8687,"volume":55.04999923706055},{"timestamp":1742356740000,"open":22.8687,"high":22.8713,"low":22.8687,"close":22.8713,"volume":39.209999084472656},{"timestamp":1742356800000,"open":22.8713,"high":22.8758,"low":22.8707,"close":22.874,"volume":66.9000015258789},{"timestamp":1742356860000,"open":22.874,"high":22.8792,"low":22.874,"close":22.8792,"volume":15.600000381469727},{"timestamp":1742356920000,"open":22.8792,"high":22.8804,"low":22.8792,"close":22.8804,"volume":9.600000381469727},{"timestamp":1742356980000,"open":22.8804,"high":22.8804,"low":22.878,"close":22.8796,"volume":21.600000381469727},{"timestamp":1742357040000,"open":22.8809,"high":22.8832,"low":22.8808,"close":22.8824,"volume":19.200000762939453},{"timestamp":1742357100000,"open":22.8824,"high":22.8824,"low":22.8771,"close":22.8771,"volume":15.600000381469727},{"timestamp":1742357160000,"open":22.876,"high":22.8761,"low":22.876,"close":22.8761,"volume":5.400000095367432},{"timestamp":1742357220000,"open":22.876,"high":22.877,"low":22.8756,"close":22.877,"volume":51.29999923706055},{"timestamp":1742357280000,"open":22.877,"high":22.8799,"low":22.877,"close":22.8799,"volume":14.399999618530273},{"timestamp":1742357340000,"open":22.8793,"high":22.8808,"low":22.8793,"close":22.8802,"volume":7.199999809265137},{"timestamp":1742357400000,"open":22.8817,"high":22.8817,"low":22.8807,"close":22.8807,"volume":12},{"timestamp":1742357460000,"open":22.8807,"high":22.8812,"low":22.8799,"close":22.8803,"volume":19.200000762939453},{"timestamp":1742357520000,"open":22.8815,"high":22.8847,"low":22.8815,"close":22.884,"volume":25.200000762939453},{"timestamp":1742357580000,"open":22.884,"high":22.884,"low":22.8819,"close":22.8819,"volume":50.400001525878906},{"timestamp":1742357640000,"open":22.8819,"high":22.8826,"low":22.8812,"close":22.882,"volume":25.200000762939453},{"timestamp":1742357700000,"open":22.8834,"high":22.8838,"low":22.8818,"close":22.8818,"volume":7.199999809265137},{"timestamp":1742357760000,"open":22.8803,"high":22.8803,"low":22.8803,"close":22.8803,"volume":1.2000000476837158},{"timestamp":1742357820000,"open":22.8803,"high":22.8803,"low":22.8803,"close":22.8803,"volume":4.800000190734863},{"timestamp":1742357880000,"open":22.8784,"high":22.8803,"low":22.8783,"close":22.8803,"volume":9.300000190734863},{"timestamp":1742357940000,"open":22.8796,"high":22.8796,"low":22.8788,"close":22.8788,"volume":19.200000762939453},{"timestamp":1742358000000,"open":22.8788,"high":22.8802,"low":22.8782,"close":22.8787,"volume":15.239999771118164},{"timestamp":1742358060000,"open":22.8781,"high":22.8781,"low":22.8772,"close":22.8772,"volume":8.15999984741211},{"timestamp":1742358120000,"open":22.8772,"high":22.8777,"low":22.8762,"close":22.8777,"volume":33},{"timestamp":1742358180000,"open":22.8777,"high":22.8815,"low":22.8777,"close":22.8807,"volume":24.84000015258789},{"timestamp":1742358240000,"open":22.8807,"high":22.8831,"low":22.8807,"close":22.8817,"volume":33},{"timestamp":1742358300000,"open":22.8817,"high":22.8817,"low":22.8815,"close":22.8815,"volume":8.279999732971191},{"timestamp":1742358360000,"open":22.8815,"high":22.8828,"low":22.8815,"close":22.8821,"volume":15},{"timestamp":1742358420000,"open":22.8826,"high":22.8849,"low":22.8826,"close":22.8833,"volume":23.639999389648438},{"timestamp":1742358480000,"open":22.8831,"high":22.886,"low":22.8831,"close":22.8854,"volume":17.15999984741211},{"timestamp":1742358540000,"open":22.8854,"high":22.8854,"low":22.8829,"close":22.884,"volume":27.65999984741211},{"timestamp":1742358600000,"open":22.884,"high":22.8847,"low":22.8815,"close":22.8842,"volume":36.36000061035156},{"timestamp":1742358660000,"open":22.8841,"high":22.8844,"low":22.8837,"close":22.8844,"volume":12.84000015258789},{"timestamp":1742358720000,"open":22.884,"high":22.8866,"low":22.8831,"close":22.8859,"volume":26.280000686645508},{"timestamp":1742358780000,"open":22.8859,"high":22.8867,"low":22.8853,"close":22.8857,"volume":24.84000015258789},{"timestamp":1742358840000,"open":22.8854,"high":22.8856,"low":22.8852,"close":22.8854,"volume":7.920000076293945},{"timestamp":1742358900000,"open":22.8853,"high":22.8853,"low":22.8826,"close":22.8829,"volume":29.399999618530273},{"timestamp":1742358960000,"open":22.8826,"high":22.8829,"low":22.8805,"close":22.8805,"volume":38.0099983215332},{"timestamp":1742359020000,"open":22.8807,"high":22.8854,"low":22.8807,"close":22.8854,"volume":22.739999771118164},{"timestamp":1742359080000,"open":22.8852,"high":22.8858,"low":22.8851,"close":22.8858,"volume":9.119999885559082},{"timestamp":1742359140000,"open":22.8858,"high":22.8871,"low":22.8858,"close":22.8864,"volume":12.84000015258789},{"timestamp":1742359200000,"open":22.8864,"high":22.8877,"low":22.8858,"close":22.8871,"volume":18.479999542236328},{"timestamp":1742359260000,"open":22.8885,"high":22.8886,"low":22.8878,"close":22.8881,"volume":16.200000762939453},{"timestamp":1742359320000,"open":22.8881,"high":22.8901,"low":22.8877,"close":22.8901,"volume":15},{"timestamp":1742359380000,"open":22.8901,"high":22.8901,"low":22.8901,"close":22.8901,"volume":2.4000000953674316},{"timestamp":1742359440000,"open":22.8901,"high":22.8901,"low":22.8898,"close":22.8898,"volume":3.359999895095825},{"timestamp":1742359500000,"open":22.8899,"high":22.8899,"low":22.8877,"close":22.8886,"volume":18.959999084472656},{"timestamp":1742359560000,"open":22.8889,"high":22.8904,"low":22.8889,"close":22.8896,"volume":14.640000343322754},{"timestamp":1742359620000,"open":22.8895,"high":22.8897,"low":22.889,"close":22.889,"volume":6.599999904632568},{"timestamp":1742359680000,"open":22.889,"high":22.889,"low":22.8879,"close":22.8882,"volume":12.720000267028809},{"timestamp":1742359740000,"open":22.8882,"high":22.8922,"low":22.8882,"close":22.8922,"volume":21.719999313354492},{"timestamp":1742359800000,"open":22.8922,"high":22.8922,"low":22.8891,"close":22.8896,"volume":19.6200008392334},{"timestamp":1742359860000,"open":22.8899,"high":22.8908,"low":22.8899,"close":22.8899,"volume":17.639999389648438},{"timestamp":1742359920000,"open":22.891,"high":22.8912,"low":22.8905,"close":22.891,"volume":9.84000015258789},{"timestamp":1742359980000,"open":22.8912,"high":22.8931,"low":22.8912,"close":22.8931,"volume":22.440000534057617},{"timestamp":1742360040000,"open":22.8929,"high":22.8934,"low":22.8922,"close":22.8931,"volume":17.639999389648438},{"timestamp":1742360100000,"open":22.8928,"high":22.8939,"low":22.8923,"close":22.8923,"volume":10.800000190734863},{"timestamp":1742360160000,"open":22.8923,"high":22.8924,"low":22.8908,"close":22.8924,"volume":34.2599983215332},{"timestamp":1742360220000,"open":22.8922,"high":22.8949,"low":22.8922,"close":22.8929,"volume":34.91999816894531},{"timestamp":1742360280000,"open":22.8927,"high":22.893,"low":22.8907,"close":22.8907,"volume":28.440000534057617},{"timestamp":1742360340000,"open":22.8903,"high":22.8909,"low":22.8891,"close":22.8909,"volume":16.440000534057617},{"timestamp":1742360400000,"open":22.8908,"high":22.8908,"low":22.8871,"close":22.8877,"volume":84.62999725341797},{"timestamp":1742360460000,"open":22.8876,"high":22.8884,"low":22.8823,"close":22.8824,"volume":106.91999816894531},{"timestamp":1742360520000,"open":22.8824,"high":22.8847,"low":22.8817,"close":22.8838,"volume":65.37000274658203},{"timestamp":1742360580000,"open":22.8838,"high":22.8838,"low":22.8808,"close":22.8828,"volume":84},{"timestamp":1742360640000,"open":22.8826,"high":22.8827,"low":22.8808,"close":22.8811,"volume":47.939998626708984},{"timestamp":1742360700000,"open":22.881,"high":22.8813,"low":22.8806,"close":22.8809,"volume":115.80000305175781},{"timestamp":1742360760000,"open":22.881,"high":22.8811,"low":22.8795,"close":22.8796,"volume":87},{"timestamp":1742360820000,"open":22.8795,"high":22.8803,"low":22.8792,"close":22.8793,"volume":104.0999984741211},{"timestamp":1742360880000,"open":22.8792,"high":22.8858,"low":22.8792,"close":22.8843,"volume":37.97999954223633},{"timestamp":1742360940000,"open":22.8843,"high":22.8843,"low":22.8826,"close":22.8831,"volume":52.650001525878906},{"timestamp":1742361000000,"open":22.883,"high":22.883,"low":22.8816,"close":22.8819,"volume":129.47999572753906},{"timestamp":1742361060000,"open":22.8819,"high":22.8824,"low":22.8777,"close":22.8782,"volume":145.5},{"timestamp":1742361120000,"open":22.8781,"high":22.8795,"low":22.8781,"close":22.8787,"volume":36.9900016784668},{"timestamp":1742361180000,"open":22.8787,"high":22.8815,"low":22.8787,"close":22.8812,"volume":33.209999084472656},{"timestamp":1742361240000,"open":22.8809,"high":22.8813,"low":22.8791,"close":22.8792,"volume":96.44999694824219},{"timestamp":1742361300000,"open":22.8791,"high":22.8793,"low":22.8753,"close":22.8759,"volume":141.36000061035156},{"timestamp":1742361360000,"open":22.8764,"high":22.8787,"low":22.8764,"close":22.878,"volume":38.34000015258789},{"timestamp":1742361420000,"open":22.8782,"high":22.8782,"low":22.8779,"close":22.8781,"volume":11.399999618530273},{"timestamp":1742361480000,"open":22.878,"high":22.8789,"low":22.8771,"close":22.8788,"volume":12.180000305175781},{"timestamp":1742361540000,"open":22.8789,"high":22.8841,"low":22.8789,"close":22.8824,"volume":52.79999923706055},{"timestamp":1742361600000,"open":22.8822,"high":22.8838,"low":22.8813,"close":22.8829,"volume":34.31999969482422},{"timestamp":1742361660000,"open":22.8829,"high":22.8836,"low":22.8826,"close":22.8829,"volume":17.520000457763672},{"timestamp":1742361720000,"open":22.8826,"high":22.8853,"low":22.8808,"close":22.8808,"volume":41.400001525878906},{"timestamp":1742361780000,"open":22.881,"high":22.8852,"low":22.881,"close":22.8844,"volume":26.280000686645508},{"timestamp":1742361840000,"open":22.8841,"high":22.8841,"low":22.8798,"close":22.8798,"volume":75.9000015258789},{"timestamp":1742361900000,"open":22.8799,"high":22.8803,"low":22.8781,"close":22.8785,"volume":77.19000244140625},{"timestamp":1742361960000,"open":22.8785,"high":22.8789,"low":22.8782,"close":22.8787,"volume":180},{"timestamp":1742362020000,"open":22.8786,"high":22.8801,"low":22.8786,"close":22.8796,"volume":39.599998474121094},{"timestamp":1742362080000,"open":22.8792,"high":22.8792,"low":22.8772,"close":22.8784,"volume":58.11000061035156},{"timestamp":1742362140000,"open":22.8784,"high":22.8806,"low":22.8783,"close":22.8784,"volume":73.80000305175781},{"timestamp":1742362200000,"open":22.8784,"high":22.8788,"low":22.8779,"close":22.8783,"volume":35.099998474121094},{"timestamp":1742362260000,"open":22.8783,"high":22.8784,"low":22.8771,"close":22.8781,"volume":23.700000762939453},{"timestamp":1742362320000,"open":22.8782,"high":22.882,"low":22.8781,"close":22.8807,"volume":31.200000762939453},{"timestamp":1742362380000,"open":22.8819,"high":22.8852,"low":22.8819,"close":22.8849,"volume":42.2400016784668},{"timestamp":1742362440000,"open":22.8847,"high":22.886,"low":22.8842,"close":22.8845,"volume":23.040000915527344},{"timestamp":1742362500000,"open":22.8842,"high":22.8856,"low":22.8835,"close":22.8844,"volume":32.220001220703125},{"timestamp":1742362560000,"open":22.884,"high":22.8859,"low":22.8836,"close":22.8836,"volume":33.720001220703125},{"timestamp":1742362620000,"open":22.8837,"high":22.8874,"low":22.8837,"close":22.887,"volume":38.52000045776367},{"timestamp":1742362680000,"open":22.8872,"high":22.8876,"low":22.8861,"close":22.8861,"volume":45},{"timestamp":1742362740000,"open":22.8858,"high":22.8863,"low":22.884,"close":22.8846,"volume":55.91999816894531},{"timestamp":1742362800000,"open":22.8846,"high":22.8865,"low":22.8845,"close":22.8859,"volume":42.36000061035156},{"timestamp":1742362860000,"open":22.8861,"high":22.8869,"low":22.886,"close":22.8866,"volume":18.719999313354492},{"timestamp":1742362920000,"open":22.8863,"high":22.8872,"low":22.8861,"close":22.8871,"volume":12.119999885559082},{"timestamp":1742362980000,"open":22.8868,"high":22.8868,"low":22.8859,"close":22.8866,"volume":13.079999923706055},{"timestamp":1742363040000,"open":22.8865,"high":22.887,"low":22.8861,"close":22.887,"volume":24},{"timestamp":1742363100000,"open":22.8871,"high":22.8871,"low":22.8848,"close":22.8854,"volume":20.760000228881836},{"timestamp":1742363160000,"open":22.8851,"high":22.8851,"low":22.8827,"close":22.8828,"volume":11.699999809265137},{"timestamp":1742363220000,"open":22.8826,"high":22.8861,"low":22.8826,"close":22.8835,"volume":26.399999618530273},{"timestamp":1742363280000,"open":22.8841,"high":22.8845,"low":22.8826,"close":22.8829,"volume":28.68000030517578},{"timestamp":1742363340000,"open":22.8829,"high":22.8829,"low":22.8808,"close":22.8812,"volume":28.950000762939453},{"timestamp":1742363400000,"open":22.8812,"high":22.8812,"low":22.8784,"close":22.8784,"volume":14.640000343322754},{"timestamp":1742363460000,"open":22.8786,"high":22.8839,"low":22.8784,"close":22.8831,"volume":32.7599983215332},{"timestamp":1742363520000,"open":22.8854,"high":22.8864,"low":22.8851,"close":22.8854,"volume":53.7599983215332},{"timestamp":1742363580000,"open":22.8853,"high":22.8896,"low":22.8851,"close":22.889,"volume":35.52000045776367},{"timestamp":1742363640000,"open":22.8887,"high":22.89,"low":22.8887,"close":22.8891,"volume":21.84000015258789},{"timestamp":1742363700000,"open":22.8889,"high":22.8889,"low":22.8879,"close":22.8882,"volume":18.479999542236328},{"timestamp":1742363760000,"open":22.8882,"high":22.8886,"low":22.8882,"close":22.8884,"volume":11.880000114440918},{"timestamp":1742363820000,"open":22.8883,"high":22.8925,"low":22.8877,"close":22.888,"volume":54.84000015258789},{"timestamp":1742363880000,"open":22.888,"high":22.8905,"low":22.888,"close":22.8898,"volume":38.15999984741211},{"timestamp":1742363940000,"open":22.8898,"high":22.8901,"low":22.8889,"close":22.8893,"volume":21},{"timestamp":1742364000000,"open":22.8893,"high":22.8927,"low":22.8879,"close":22.8886,"volume":65.22000122070312},{"timestamp":1742364060000,"open":22.8883,"high":22.8883,"low":22.8856,"close":22.888,"volume":44.52000045776367},{"timestamp":1742364120000,"open":22.8882,"high":22.8906,"low":22.8879,"close":22.8882,"volume":34.91999816894531},{"timestamp":1742364180000,"open":22.8882,"high":22.8911,"low":22.8882,"close":22.8906,"volume":20.280000686645508},{"timestamp":1742364240000,"open":22.8906,"high":22.8929,"low":22.8892,"close":22.8912,"volume":52.02000045776367},{"timestamp":1742364300000,"open":22.8914,"high":22.8953,"low":22.8914,"close":22.8942,"volume":70.31999969482422},{"timestamp":1742364360000,"open":22.8942,"high":22.8965,"low":22.8934,"close":22.896,"volume":239.94000244140625},{"timestamp":1742364420000,"open":22.8964,"high":22.8965,"low":22.8932,"close":22.8932,"volume":203.8800048828125},{"timestamp":1742364480000,"open":22.8933,"high":22.8958,"low":22.8929,"close":22.8953,"volume":57.38999938964844},{"timestamp":1742364540000,"open":22.8953,"high":22.8998,"low":22.895,"close":22.8986,"volume":89.4000015258789},{"timestamp":1742364600000,"open":22.8986,"high":22.8988,"low":22.8955,"close":22.8955,"volume":90.62999725341797},{"timestamp":1742364660000,"open":22.8954,"high":22.8984,"low":22.8954,"close":22.8978,"volume":81},{"timestamp":1742364720000,"open":22.8985,"high":22.9006,"low":22.8977,"close":22.8995,"volume":68.4000015258789},{"timestamp":1742364780000,"open":22.9002,"high":22.9002,"low":22.8972,"close":22.8984,"volume":105.80999755859375},{"timestamp":1742364840000,"open":22.8984,"high":22.8998,"low":22.8954,"close":22.8984,"volume":152.4600067138672},{"timestamp":1742364900000,"open":22.8984,"high":22.9014,"low":22.8984,"close":22.8995,"volume":147.60000610351562},{"timestamp":1742364960000,"open":22.9001,"high":22.9044,"low":22.8984,"close":22.9038,"volume":91.86000061035156},{"timestamp":1742365020000,"open":22.9044,"high":22.9044,"low":22.8945,"close":22.8949,"volume":101.0999984741211},{"timestamp":1742365080000,"open":22.8961,"high":22.8996,"low":22.8954,"close":22.8989,"volume":60.779998779296875},{"timestamp":1742365140000,"open":22.8984,"high":22.9004,"low":22.897,"close":22.8991,"volume":62.880001068115234},{"timestamp":1742365200000,"open":22.8991,"high":22.9021,"low":22.8991,"close":22.9021,"volume":50.279998779296875},{"timestamp":1742365260000,"open":22.9016,"high":22.9069,"low":22.9016,"close":22.9049,"volume":147.60000610351562},{"timestamp":1742365320000,"open":22.9049,"high":22.907,"low":22.9036,"close":22.9045,"volume":134.27999877929688},{"timestamp":1742365380000,"open":22.9045,"high":22.9087,"low":22.9041,"close":22.9077,"volume":330.3599853515625},{"timestamp":1742365440000,"open":22.9077,"high":22.9088,"low":22.9064,"close":22.9064,"volume":219.60000610351562},{"timestamp":1742365500000,"open":22.9064,"high":22.9084,"low":22.9006,"close":22.9059,"volume":84},{"timestamp":1742365560000,"open":22.9048,"high":22.9068,"low":22.9032,"close":22.9045,"volume":70.80000305175781},{"timestamp":1742365620000,"open":22.9036,"high":22.9036,"low":22.9005,"close":22.9034,"volume":66},{"timestamp":1742365680000,"open":22.9034,"high":22.9051,"low":22.9028,"close":22.9045,"volume":28.799999237060547},{"timestamp":1742365740000,"open":22.9038,"high":22.9038,"low":22.9027,"close":22.9031,"volume":14.399999618530273},{"timestamp":1742365800000,"open":22.9031,"high":22.9066,"low":22.9025,"close":22.9054,"volume":63},{"timestamp":1742365860000,"open":22.9054,"high":22.9076,"low":22.903,"close":22.9061,"volume":84},{"timestamp":1742365920000,"open":22.9061,"high":22.9071,"low":22.9015,"close":22.9046,"volume":42},{"timestamp":1742365980000,"open":22.9046,"high":22.9047,"low":22.9001,"close":22.9012,"volume":156.92999267578125},{"timestamp":1742366040000,"open":22.9012,"high":22.9021,"low":22.8936,"close":22.8955,"volume":255.72000122070312},{"timestamp":1742366100000,"open":22.8955,"high":22.8955,"low":22.8871,"close":22.8913,"volume":154.1999969482422},{"timestamp":1742366160000,"open":22.8913,"high":22.8929,"low":22.8878,"close":22.8929,"volume":71.0999984741211},{"timestamp":1742366220000,"open":22.8929,"high":22.8955,"low":22.8913,"close":22.8955,"volume":48},{"timestamp":1742366280000,"open":22.8955,"high":22.9028,"low":22.8955,"close":22.8989,"volume":147},{"timestamp":1742366340000,"open":22.8989,"high":22.9025,"low":22.8989,"close":22.9003,"volume":82.5},{"timestamp":1742366400000,"open":22.9003,"high":22.9069,"low":22.9003,"close":22.9026,"volume":193.86000061035156},{"timestamp":1742366460000,"open":22.9026,"high":22.9059,"low":22.9019,"close":22.9039,"volume":94.68000030517578},{"timestamp":1742366520000,"open":22.9011,"high":22.9056,"low":22.9011,"close":22.9029,"volume":131.16000366210938},{"timestamp":1742366580000,"open":22.9029,"high":22.9056,"low":22.9019,"close":22.9027,"volume":169.97999572753906},{"timestamp":1742366640000,"open":22.9021,"high":22.9021,"low":22.8988,"close":22.9016,"volume":75},{"timestamp":1742366700000,"open":22.9011,"high":22.9011,"low":22.8936,"close":22.8946,"volume":183.3000030517578},{"timestamp":1742366760000,"open":22.8937,"high":22.8966,"low":22.8926,"close":22.8936,"volume":134.10000610351562},{"timestamp":1742366820000,"open":22.8919,"high":22.8953,"low":22.8919,"close":22.894,"volume":99.9000015258789},{"timestamp":1742366880000,"open":22.895,"high":22.8953,"low":22.8883,"close":22.8925,"volume":115.5},{"timestamp":1742366940000,"open":22.8939,"high":22.8943,"low":22.8883,"close":22.8906,"volume":112.19999694824219},{"timestamp":1742367000000,"open":22.8889,"high":22.8929,"low":22.8878,"close":22.8908,"volume":42.900001525878906},{"timestamp":1742367060000,"open":22.8891,"high":22.8917,"low":22.8871,"close":22.8899,"volume":44.099998474121094},{"timestamp":1742367120000,"open":22.8899,"high":22.8948,"low":22.8877,"close":22.8921,"volume":119.69999694824219},{"timestamp":1742367180000,"open":22.8921,"high":22.8924,"low":22.8891,"close":22.8911,"volume":28.799999237060547},{"timestamp":1742367240000,"open":22.8923,"high":22.8923,"low":22.8895,"close":22.8904,"volume":16.200000762939453},{"timestamp":1742367300000,"open":22.8904,"high":22.893,"low":22.8898,"close":22.8925,"volume":50.400001525878906},{"timestamp":1742367360000,"open":22.8925,"high":22.8976,"low":22.8925,"close":22.8947,"volume":105.5999984741211},{"timestamp":1742367420000,"open":22.8947,"high":22.9053,"low":22.8947,"close":22.9033,"volume":276.6000061035156},{"timestamp":1742367480000,"open":22.9025,"high":22.9085,"low":22.9025,"close":22.9065,"volume":223.5},{"timestamp":1742367540000,"open":22.9083,"high":22.9103,"low":22.9069,"close":22.9095,"volume":235.1999969482422},{"timestamp":1742367600000,"open":22.9075,"high":22.9106,"low":22.9029,"close":22.9034,"volume":242.10000610351562},{"timestamp":1742367660000,"open":22.9034,"high":22.9057,"low":22.8998,"close":22.9057,"volume":321.6000061035156},{"timestamp":1742367720000,"open":22.9058,"high":22.9126,"low":22.9056,"close":22.9117,"volume":243.89999389648438},{"timestamp":1742367780000,"open":22.9118,"high":22.9118,"low":22.9086,"close":22.9102,"volume":197.10000610351562},{"timestamp":1742367840000,"open":22.9104,"high":22.9133,"low":22.9103,"close":22.9111,"volume":148.5},{"timestamp":1742367900000,"open":22.9111,"high":22.9112,"low":22.9079,"close":22.9096,"volume":203.6999969482422},{"timestamp":1742367960000,"open":22.9094,"high":22.9127,"low":22.9076,"close":22.9127,"volume":196.8000030517578},{"timestamp":1742368020000,"open":22.9128,"high":22.9176,"low":22.9128,"close":22.9158,"volume":115.19999694824219},{"timestamp":1742368080000,"open":22.9157,"high":22.9204,"low":22.9141,"close":22.9204,"volume":143.39999389648438},{"timestamp":1742368140000,"open":22.9203,"high":22.929,"low":22.9201,"close":22.9287,"volume":258},{"timestamp":1742368200000,"open":22.9286,"high":22.9316,"low":22.9244,"close":22.9263,"volume":257.70001220703125},{"timestamp":1742368260000,"open":22.9261,"high":22.9307,"low":22.926,"close":22.9281,"volume":218.10000610351562},{"timestamp":1742368320000,"open":22.9282,"high":22.9284,"low":22.9248,"close":22.925,"volume":168.60000610351562},{"timestamp":1742368380000,"open":22.9255,"high":22.9353,"low":22.9255,"close":22.9353,"volume":169.8000030517578},{"timestamp":1742368440000,"open":22.9347,"high":22.9376,"low":22.9338,"close":22.9366,"volume":261.8999938964844},{"timestamp":1742368500000,"open":22.9367,"high":22.9415,"low":22.9337,"close":22.9397,"volume":270.8999938964844},{"timestamp":1742368560000,"open":22.9396,"high":22.9419,"low":22.9367,"close":22.9367,"volume":261},{"timestamp":1742368620000,"open":22.9369,"high":22.9406,"low":22.9367,"close":22.9399,"volume":88.80000305175781},{"timestamp":1742368680000,"open":22.9407,"high":22.947,"low":22.9407,"close":22.9416,"volume":238.35000610351562},{"timestamp":1742368740000,"open":22.9413,"high":22.9443,"low":22.9405,"close":22.9437,"volume":170.94000244140625},{"timestamp":1742368800000,"open":22.9436,"high":22.9453,"low":22.9386,"close":22.9404,"volume":235.58999633789062},{"timestamp":1742368860000,"open":22.9427,"high":22.9447,"low":22.9405,"close":22.9407,"volume":233.1199951171875},{"timestamp":1742368920000,"open":22.9408,"high":22.9427,"low":22.9378,"close":22.9384,"volume":250.5800018310547},{"timestamp":1742368980000,"open":22.9383,"high":22.9456,"low":22.9381,"close":22.9389,"volume":290.9700012207031},{"timestamp":1742369040000,"open":22.9387,"high":22.9461,"low":22.9378,"close":22.9458,"volume":206.39999389648438},{"timestamp":1742369100000,"open":22.9459,"high":22.9463,"low":22.94,"close":22.9401,"volume":213.1199951171875},{"timestamp":1742369160000,"open":22.9402,"high":22.9415,"low":22.9366,"close":22.9374,"volume":180.3000030517578},{"timestamp":1742369220000,"open":22.9373,"high":22.9387,"low":22.9351,"close":22.9381,"volume":163.8000030517578},{"timestamp":1742369280000,"open":22.938,"high":22.9452,"low":22.9365,"close":22.9381,"volume":184.1999969482422},{"timestamp":1742369340000,"open":22.9384,"high":22.9393,"low":22.9373,"close":22.9374,"volume":168.47999572753906},{"timestamp":1742369400000,"open":22.9373,"high":22.9497,"low":22.9373,"close":22.948,"volume":281.4599914550781},{"timestamp":1742369460000,"open":22.9476,"high":22.9525,"low":22.9462,"close":22.952,"volume":230.07000732421875},{"timestamp":1742369520000,"open":22.9518,"high":22.9596,"low":22.9456,"close":22.9584,"volume":247.67999267578125},{"timestamp":1742369580000,"open":22.9583,"high":22.9647,"low":22.9583,"close":22.9644,"volume":281.2799987792969},{"timestamp":1742369640000,"open":22.9646,"high":22.9693,"low":22.9626,"close":22.9692,"volume":232.35000610351562},{"timestamp":1742369700000,"open":22.9693,"high":22.9786,"low":22.9689,"close":22.978,"volume":366.7699890136719},{"timestamp":1742369760000,"open":22.9779,"high":23.0033,"low":22.9769,"close":23.0033,"volume":437.19000244140625},{"timestamp":1742369820000,"open":23.0033,"high":23.0214,"low":23.0033,"close":23.0179,"volume":626.4600219726562},{"timestamp":1742369880000,"open":23.0181,"high":23.0236,"low":23.0137,"close":23.0148,"volume":529.6799926757812},{"timestamp":1742369940000,"open":23.015,"high":23.015,"low":23.0033,"close":23.0109,"volume":436.55999755859375},{"timestamp":1742370000000,"open":23.0118,"high":23.0168,"low":23.0083,"close":23.011,"volume":410.42999267578125},{"timestamp":1742370060000,"open":23.0113,"high":23.0197,"low":23.0045,"close":23.0063,"volume":453.6600036621094},{"timestamp":1742370120000,"open":23.0063,"high":23.0202,"low":23.0018,"close":23.0186,"volume":366.17999267578125},{"timestamp":1742370180000,"open":23.0178,"high":23.036,"low":23.0166,"close":23.0182,"volume":737.6599731445312},{"timestamp":1742370240000,"open":23.0176,"high":23.0268,"low":23.0116,"close":23.0126,"volume":403.6300048828125},{"timestamp":1742370300000,"open":23.012,"high":23.017,"low":23.0087,"close":23.0145,"volume":258.4200134277344},{"timestamp":1742370360000,"open":23.0148,"high":23.0181,"low":23.011,"close":23.0133,"volume":196.13999938964844},{"timestamp":1742370420000,"open":23.0133,"high":23.025,"low":23.0133,"close":23.0145,"volume":252.1199951171875},{"timestamp":1742370480000,"open":23.0145,"high":23.0255,"low":23.0094,"close":23.0098,"volume":410.70001220703125},{"timestamp":1742370540000,"open":23.009,"high":23.0125,"low":22.9994,"close":23.0007,"volume":361.32000732421875},{"timestamp":1742370600000,"open":22.9997,"high":23.0028,"low":22.9927,"close":22.9962,"volume":381.8699951171875},{"timestamp":1742370660000,"open":22.9962,"high":22.9962,"low":22.9857,"close":22.9874,"volume":408.8999938964844},{"timestamp":1742370720000,"open":22.9863,"high":22.9936,"low":22.9743,"close":22.977,"volume":295.7900085449219},{"timestamp":1742370780000,"open":22.977,"high":22.993,"low":22.9748,"close":22.993,"volume":342.57000732421875},{"timestamp":1742370840000,"open":22.993,"high":22.9955,"low":22.9832,"close":22.9853,"volume":236.16000366210938},{"timestamp":1742370900000,"open":22.9834,"high":22.9834,"low":22.9735,"close":22.9762,"volume":307.92999267578125},{"timestamp":1742370960000,"open":22.9762,"high":22.9806,"low":22.9759,"close":22.9784,"volume":230.33999633789062},{"timestamp":1742371020000,"open":22.9784,"high":22.9821,"low":22.9731,"close":22.9757,"volume":155.27999877929688},{"timestamp":1742371080000,"open":22.9754,"high":22.9852,"low":22.9741,"close":22.9823,"volume":277.6199951171875},{"timestamp":1742371140000,"open":22.9821,"high":22.9886,"low":22.9812,"close":22.9824,"volume":291.7799987792969},{"timestamp":1742371200000,"open":22.9824,"high":22.9824,"low":22.9597,"close":22.9612,"volume":527.469970703125},{"timestamp":1742371260000,"open":22.9612,"high":22.971,"low":22.961,"close":22.9611,"volume":478.67999267578125},{"timestamp":1742371320000,"open":22.961,"high":22.9619,"low":22.9554,"close":22.9556,"volume":345},{"timestamp":1742371380000,"open":22.9556,"high":22.9567,"low":22.9486,"close":22.9497,"volume":238.5},{"timestamp":1742371440000,"open":22.9501,"high":22.9555,"low":22.9471,"close":22.9509,"volume":426.8999938964844},{"timestamp":1742371500000,"open":22.951,"high":22.9567,"low":22.9497,"close":22.9498,"volume":455.1000061035156},{"timestamp":1742371560000,"open":22.9499,"high":22.9562,"low":22.9494,"close":22.9536,"volume":426.8999938964844},{"timestamp":1742371620000,"open":22.9537,"high":22.9558,"low":22.9497,"close":22.9516,"volume":372.29998779296875},{"timestamp":1742371680000,"open":22.9512,"high":22.9545,"low":22.9505,"close":22.9538,"volume":344.3999938964844},{"timestamp":1742371740000,"open":22.9537,"high":22.9594,"low":22.9537,"close":22.9586,"volume":406.70001220703125},{"timestamp":1742371800000,"open":22.9594,"high":22.963,"low":22.9546,"close":22.963,"volume":261.4100036621094},{"timestamp":1742371860000,"open":22.963,"high":22.963,"low":22.9574,"close":22.9615,"volume":285.3999938964844},{"timestamp":1742371920000,"open":22.9618,"high":22.9655,"low":22.9614,"close":22.9627,"volume":280.6199951171875},{"timestamp":1742371980000,"open":22.9627,"high":22.9672,"low":22.9623,"close":22.9649,"volume":227.3800048828125},{"timestamp":1742372040000,"open":22.9648,"high":22.9648,"low":22.9606,"close":22.9634,"volume":160.16000366210938},{"timestamp":1742372100000,"open":22.9634,"high":22.9664,"low":22.9602,"close":22.9657,"volume":161.55999755859375},{"timestamp":1742372160000,"open":22.9658,"high":22.9689,"low":22.9621,"close":22.9687,"volume":217.1999969482422},{"timestamp":1742372220000,"open":22.9688,"high":22.9688,"low":22.9615,"close":22.9615,"volume":192.89999389648438},{"timestamp":1742372280000,"open":22.9616,"high":22.9637,"low":22.9603,"close":22.9621,"volume":183.89999389648438},{"timestamp":1742372340000,"open":22.9622,"high":22.9631,"low":22.9596,"close":22.9622,"volume":171},{"timestamp":1742372400000,"open":22.9624,"high":22.9657,"low":22.9611,"close":22.962,"volume":252.89999389648438},{"timestamp":1742372460000,"open":22.9619,"high":22.9637,"low":22.9594,"close":22.9601,"volume":160.5},{"timestamp":1742372520000,"open":22.9601,"high":22.9637,"low":22.9556,"close":22.9563,"volume":220.5},{"timestamp":1742372580000,"open":22.9562,"high":22.9565,"low":22.9542,"close":22.9546,"volume":202.1999969482422},{"timestamp":1742372640000,"open":22.9546,"high":22.9546,"low":22.943,"close":22.9432,"volume":295.3299865722656},{"timestamp":1742372700000,"open":22.9436,"high":22.9464,"low":22.9436,"close":22.9461,"volume":230.69000244140625},{"timestamp":1742372760000,"open":22.9462,"high":22.9479,"low":22.9437,"close":22.9454,"volume":180.77999877929688},{"timestamp":1742372820000,"open":22.9454,"high":22.9469,"low":22.9439,"close":22.946,"volume":78.30000305175781},{"timestamp":1742372880000,"open":22.946,"high":22.947,"low":22.9437,"close":22.9452,"volume":117.87999725341797},{"timestamp":1742372940000,"open":22.9452,"high":22.9481,"low":22.9422,"close":22.9442,"volume":323.95001220703125},{"timestamp":1742373000000,"open":22.9468,"high":22.9468,"low":22.9406,"close":22.9406,"volume":127.5999984741211},{"timestamp":1742373060000,"open":22.9406,"high":22.9443,"low":22.9382,"close":22.9443,"volume":96.30000305175781},{"timestamp":1742373120000,"open":22.944,"high":22.9501,"low":22.9426,"close":22.9431,"volume":216.24000549316406},{"timestamp":1742373180000,"open":22.943,"high":22.9505,"low":22.9421,"close":22.9461,"volume":370.79998779296875},{"timestamp":1742373240000,"open":22.9461,"high":22.9488,"low":22.9422,"close":22.9423,"volume":379.6499938964844},{"timestamp":1742373300000,"open":22.9425,"high":22.9449,"low":22.9417,"close":22.943,"volume":258.75},{"timestamp":1742373360000,"open":22.9431,"high":22.9433,"low":22.9394,"close":22.9403,"volume":186.19000244140625},{"timestamp":1742373420000,"open":22.9406,"high":22.942,"low":22.9386,"close":22.9407,"volume":215.99000549316406},{"timestamp":1742373480000,"open":22.9408,"high":22.9462,"low":22.9403,"close":22.9462,"volume":248.3000030517578},{"timestamp":1742373540000,"open":22.9463,"high":22.9483,"low":22.9434,"close":22.946,"volume":294.6000061035156},{"timestamp":1742373600000,"open":22.9459,"high":22.9498,"low":22.9459,"close":22.9478,"volume":248.85000610351562},{"timestamp":1742373660000,"open":22.9479,"high":22.9514,"low":22.9452,"close":22.9506,"volume":329.7099914550781},{"timestamp":1742373720000,"open":22.9505,"high":22.9514,"low":22.9466,"close":22.9506,"volume":214.8000030517578},{"timestamp":1742373780000,"open":22.9505,"high":22.9589,"low":22.9493,"close":22.9535,"volume":328.04998779296875},{"timestamp":1742373840000,"open":22.9534,"high":22.9594,"low":22.9507,"close":22.9579,"volume":336.6000061035156},{"timestamp":1742373900000,"open":22.9584,"high":22.9612,"low":22.9563,"close":22.96,"volume":374.70001220703125},{"timestamp":1742373960000,"open":22.9605,"high":22.9647,"low":22.9584,"close":22.9647,"volume":169.64999389648438},{"timestamp":1742374020000,"open":22.9647,"high":22.9686,"low":22.9637,"close":22.9676,"volume":92.0999984741211},{"timestamp":1742374080000,"open":22.9676,"high":22.9712,"low":22.9661,"close":22.9665,"volume":256.20001220703125},{"timestamp":1742374140000,"open":22.9662,"high":22.9707,"low":22.9662,"close":22.9679,"volume":171.24000549316406},{"timestamp":1742374200000,"open":22.9676,"high":22.9706,"low":22.9675,"close":22.9676,"volume":198.99000549316406},{"timestamp":1742374260000,"open":22.9678,"high":22.9718,"low":22.9663,"close":22.9718,"volume":198.05999755859375},{"timestamp":1742374320000,"open":22.9718,"high":22.9718,"low":22.9675,"close":22.9685,"volume":169.41000366210938},{"timestamp":1742374380000,"open":22.9685,"high":22.9696,"low":22.9675,"close":22.9675,"volume":108.91000366210938},{"timestamp":1742374440000,"open":22.9674,"high":22.9686,"low":22.959,"close":22.9594,"volume":140.19000244140625},{"timestamp":1742374500000,"open":22.9594,"high":22.9596,"low":22.956,"close":22.956,"volume":203.63999938964844},{"timestamp":1742374560000,"open":22.9545,"high":22.9559,"low":22.9539,"close":22.9549,"volume":107.45999908447266},{"timestamp":1742374620000,"open":22.9549,"high":22.9579,"low":22.9542,"close":22.9577,"volume":147.69000244140625},{"timestamp":1742374680000,"open":22.9579,"high":22.9593,"low":22.954,"close":22.9546,"volume":134.0399932861328},{"timestamp":1742374740000,"open":22.9546,"high":22.96,"low":22.9545,"close":22.9572,"volume":122.44999694824219},{"timestamp":1742374800000,"open":22.9573,"high":22.9616,"low":22.9573,"close":22.9607,"volume":123.83999633789062},{"timestamp":1742374860000,"open":22.9608,"high":22.9612,"low":22.9565,"close":22.9609,"volume":131.82000732421875},{"timestamp":1742374920000,"open":22.9605,"high":22.9619,"low":22.9587,"close":22.9603,"volume":129.6300048828125},{"timestamp":1742374980000,"open":22.9615,"high":22.9635,"low":22.9569,"close":22.9612,"volume":211.24000549316406},{"timestamp":1742375040000,"open":22.9613,"high":22.9672,"low":22.9607,"close":22.9661,"volume":101.94000244140625},{"timestamp":1742375100000,"open":22.9661,"high":22.9703,"low":22.9655,"close":22.9674,"volume":113.04000091552734},{"timestamp":1742375160000,"open":22.9675,"high":22.9689,"low":22.9649,"close":22.9664,"volume":186.1199951171875},{"timestamp":1742375220000,"open":22.9681,"high":22.9681,"low":22.9593,"close":22.9597,"volume":270.0299987792969},{"timestamp":1742375280000,"open":22.9591,"high":22.9596,"low":22.9568,"close":22.9591,"volume":281.6700134277344},{"timestamp":1742375340000,"open":22.9596,"high":22.9617,"low":22.9589,"close":22.9603,"volume":174.80999755859375},{"timestamp":1742375400000,"open":22.9601,"high":22.9616,"low":22.9594,"close":22.9613,"volume":105.12000274658203},{"timestamp":1742375460000,"open":22.9613,"high":22.9648,"low":22.9557,"close":22.9557,"volume":220.69000244140625},{"timestamp":1742375520000,"open":22.9558,"high":22.9596,"low":22.9556,"close":22.9586,"volume":242.94000244140625},{"timestamp":1742375580000,"open":22.9587,"high":22.9696,"low":22.9587,"close":22.9681,"volume":225.3300018310547},{"timestamp":1742375640000,"open":22.9687,"high":22.9706,"low":22.9659,"close":22.9705,"volume":232.13999938964844},{"timestamp":1742375700000,"open":22.9713,"high":22.9722,"low":22.9678,"close":22.9682,"volume":223.11000061035156},{"timestamp":1742375760000,"open":22.9687,"high":22.9714,"low":22.968,"close":22.9713,"volume":280.5},{"timestamp":1742375820000,"open":22.9712,"high":22.9713,"low":22.9647,"close":22.9656,"volume":282.4200134277344},{"timestamp":1742375880000,"open":22.9655,"high":22.9726,"low":22.9655,"close":22.9712,"volume":220.32000732421875},{"timestamp":1742375940000,"open":22.9711,"high":22.9731,"low":22.9703,"close":22.9707,"volume":159.6300048828125},{"timestamp":1742376000000,"open":22.9708,"high":22.9743,"low":22.9707,"close":22.9717,"volume":117.23999786376953},{"timestamp":1742376060000,"open":22.9717,"high":22.9717,"low":22.9661,"close":22.9676,"volume":290.7300109863281},{"timestamp":1742376120000,"open":22.9675,"high":22.9691,"low":22.9645,"close":22.9691,"volume":180.69000244140625},{"timestamp":1742376180000,"open":22.9691,"high":22.9692,"low":22.9628,"close":22.9645,"volume":240.36000061035156},{"timestamp":1742376240000,"open":22.9645,"high":22.9649,"low":22.9594,"close":22.9605,"volume":199.86000061035156},{"timestamp":1742376300000,"open":22.9604,"high":22.9635,"low":22.9604,"close":22.963,"volume":252.3000030517578},{"timestamp":1742376360000,"open":22.9631,"high":22.9633,"low":22.9577,"close":22.9579,"volume":261.1400146484375},{"timestamp":1742376420000,"open":22.9579,"high":22.9626,"low":22.9579,"close":22.96,"volume":180.14999389648438},{"timestamp":1742376480000,"open":22.96,"high":22.9606,"low":22.958,"close":22.9596,"volume":79.87000274658203},{"timestamp":1742376540000,"open":22.9595,"high":22.9607,"low":22.9558,"close":22.9587,"volume":98},{"timestamp":1742376600000,"open":22.9589,"high":22.9591,"low":22.9521,"close":22.9521,"volume":164.49000549316406},{"timestamp":1742376660000,"open":22.9521,"high":22.9524,"low":22.9487,"close":22.949,"volume":385.8299865722656},{"timestamp":1742376720000,"open":22.949,"high":22.9493,"low":22.9385,"close":22.9393,"volume":359.9700012207031},{"timestamp":1742376780000,"open":22.9397,"high":22.943,"low":22.9388,"close":22.9414,"volume":258.45001220703125},{"timestamp":1742376840000,"open":22.942,"high":22.9432,"low":22.9412,"close":22.9427,"volume":257.4599914550781},{"timestamp":1742376900000,"open":22.9428,"high":22.9505,"low":22.9424,"close":22.9503,"volume":241.1999969482422},{"timestamp":1742376960000,"open":22.9504,"high":22.9513,"low":22.9445,"close":22.9446,"volume":382.1400146484375},{"timestamp":1742377020000,"open":22.9446,"high":22.9458,"low":22.9416,"close":22.9416,"volume":320.25},{"timestamp":1742377080000,"open":22.9416,"high":22.9486,"low":22.9416,"close":22.9441,"volume":362.07000732421875},{"timestamp":1742377140000,"open":22.9447,"high":22.9447,"low":22.9405,"close":22.9405,"volume":97.80000305175781},{"timestamp":1742377200000,"open":22.9404,"high":22.9429,"low":22.9402,"close":22.9407,"volume":172.1999969482422},{"timestamp":1742377260000,"open":22.941,"high":22.9444,"low":22.9386,"close":22.9422,"volume":227.5500030517578},{"timestamp":1742377320000,"open":22.9427,"high":22.9447,"low":22.941,"close":22.9441,"volume":218.8800048828125},{"timestamp":1742377380000,"open":22.9444,"high":22.9491,"low":22.9444,"close":22.9469,"volume":205.35000610351562},{"timestamp":1742377440000,"open":22.9469,"high":22.9531,"low":22.9469,"close":22.9528,"volume":242.4600067138672},{"timestamp":1742377500000,"open":22.9526,"high":22.9551,"low":22.9524,"close":22.9544,"volume":116.63999938964844},{"timestamp":1742377560000,"open":22.9541,"high":22.9548,"low":22.9528,"close":22.9537,"volume":154.8300018310547},{"timestamp":1742377620000,"open":22.9536,"high":22.955,"low":22.9529,"close":22.9545,"volume":113.97000122070312},{"timestamp":1742377680000,"open":22.9547,"high":22.9549,"low":22.951,"close":22.951,"volume":87.44999694824219},{"timestamp":1742377740000,"open":22.9516,"high":22.9516,"low":22.9463,"close":22.9463,"volume":195.89999389648438},{"timestamp":1742377800000,"open":22.9467,"high":22.947,"low":22.944,"close":22.9441,"volume":134.10000610351562},{"timestamp":1742377860000,"open":22.9441,"high":22.9475,"low":22.9421,"close":22.9426,"volume":231.6300048828125},{"timestamp":1742377920000,"open":22.9426,"high":22.9426,"low":22.9359,"close":22.9359,"volume":171.36000061035156},{"timestamp":1742377980000,"open":22.9359,"high":22.9403,"low":22.9352,"close":22.9383,"volume":300.6000061035156},{"timestamp":1742378040000,"open":22.9383,"high":22.9476,"low":22.9383,"close":22.9467,"volume":385.79998779296875},{"timestamp":1742378100000,"open":22.9468,"high":22.9517,"low":22.9444,"close":22.949,"volume":414.69000244140625},{"timestamp":1742378160000,"open":22.9497,"high":22.9502,"low":22.9442,"close":22.9443,"volume":329.2799987792969},{"timestamp":1742378220000,"open":22.9444,"high":22.9496,"low":22.9438,"close":22.9492,"volume":344.1000061035156},{"timestamp":1742378280000,"open":22.9491,"high":22.9538,"low":22.9491,"close":22.9515,"volume":345.92999267578125},{"timestamp":1742378340000,"open":22.9523,"high":22.9539,"low":22.949,"close":22.9503,"volume":282.92999267578125},{"timestamp":1742378400000,"open":22.9486,"high":22.9531,"low":22.9462,"close":22.9495,"volume":236.63999938964844},{"timestamp":1742378460000,"open":22.9494,"high":22.9536,"low":22.947,"close":22.9505,"volume":341.6099853515625},{"timestamp":1742378520000,"open":22.9515,"high":22.9533,"low":22.9437,"close":22.9454,"volume":417.3900146484375},{"timestamp":1742378580000,"open":22.9454,"high":22.9489,"low":22.9431,"close":22.9468,"volume":382.95001220703125},{"timestamp":1742378640000,"open":22.9471,"high":22.9503,"low":22.9465,"close":22.9474,"volume":324.5400085449219},{"timestamp":1742378700000,"open":22.9471,"high":22.9512,"low":22.9463,"close":22.9511,"volume":369.239990234375},{"timestamp":1742378760000,"open":22.9511,"high":22.9546,"low":22.9497,"close":22.9528,"volume":323.3399963378906},{"timestamp":1742378820000,"open":22.9528,"high":22.9561,"low":22.95,"close":22.9522,"volume":392.760009765625},{"timestamp":1742378880000,"open":22.951,"high":22.96,"low":22.9502,"close":22.9593,"volume":430.1099853515625},{"timestamp":1742378940000,"open":22.9596,"high":22.9614,"low":22.9566,"close":22.9603,"volume":433.5299987792969},{"timestamp":1742379000000,"open":22.9603,"high":22.9612,"low":22.9554,"close":22.9579,"volume":473.42999267578125},{"timestamp":1742379060000,"open":22.9579,"high":22.961,"low":22.9561,"close":22.9593,"volume":270.6300048828125},{"timestamp":1742379120000,"open":22.9589,"high":22.9612,"low":22.951,"close":22.9515,"volume":228.36000061035156},{"timestamp":1742379180000,"open":22.9515,"high":22.9593,"low":22.95,"close":22.9587,"volume":361.3500061035156},{"timestamp":1742379240000,"open":22.9587,"high":22.9591,"low":22.9518,"close":22.9572,"volume":251.25},{"timestamp":1742379300000,"open":22.9575,"high":22.9612,"low":22.9562,"close":22.9597,"volume":168},{"timestamp":1742379360000,"open":22.9612,"high":22.9623,"low":22.9589,"close":22.9599,"volume":95.8499984741211},{"timestamp":1742379420000,"open":22.9599,"high":22.9601,"low":22.9591,"close":22.9593,"volume":104.4000015258789},{"timestamp":1742379480000,"open":22.9596,"high":22.9614,"low":22.9538,"close":22.9582,"volume":192.75},{"timestamp":1742379540000,"open":22.9582,"high":22.9605,"low":22.9574,"close":22.9598,"volume":117.5999984741211},{"timestamp":1742379600000,"open":22.96,"high":22.9603,"low":22.9541,"close":22.9555,"volume":102.9000015258789},{"timestamp":1742379660000,"open":22.9555,"high":22.9555,"low":22.9462,"close":22.9464,"volume":414.5299987792969},{"timestamp":1742379720000,"open":22.9464,"high":22.9484,"low":22.9421,"close":22.9428,"volume":345.19000244140625},{"timestamp":1742379780000,"open":22.9428,"high":22.944,"low":22.9402,"close":22.9429,"volume":251.25},{"timestamp":1742379840000,"open":22.9429,"high":22.9442,"low":22.9423,"close":22.9438,"volume":141.60000610351562},{"timestamp":1742379900000,"open":22.9429,"high":22.9524,"low":22.9429,"close":22.9485,"volume":152.4600067138672},{"timestamp":1742379960000,"open":22.949,"high":22.9495,"low":22.9428,"close":22.947,"volume":220.9499969482422},{"timestamp":1742380020000,"open":22.9453,"high":22.9465,"low":22.9443,"close":22.9463,"volume":125.4000015258789},{"timestamp":1742380080000,"open":22.9463,"high":22.9509,"low":22.9445,"close":22.9496,"volume":134.10000610351562},{"timestamp":1742380140000,"open":22.9508,"high":22.9519,"low":22.9468,"close":22.949,"volume":282},{"timestamp":1742380200000,"open":22.949,"high":22.9578,"low":22.9471,"close":22.9521,"volume":202.8000030517578},{"timestamp":1742380260000,"open":22.9523,"high":22.9568,"low":22.9521,"close":22.9542,"volume":186.60000610351562},{"timestamp":1742380320000,"open":22.954,"high":22.9619,"low":22.9529,"close":22.9553,"volume":149.5800018310547},{"timestamp":1742380380000,"open":22.9549,"high":22.9595,"low":22.9547,"close":22.956,"volume":164.85000610351562},{"timestamp":1742380440000,"open":22.9547,"high":22.9638,"low":22.9547,"close":22.9593,"volume":133.0500030517578},{"timestamp":1742380500000,"open":22.9583,"high":22.9661,"low":22.958,"close":22.9653,"volume":77.69999694824219},{"timestamp":1742380560000,"open":22.9647,"high":22.9677,"low":22.9626,"close":22.9659,"volume":57.599998474121094},{"timestamp":1742380620000,"open":22.9652,"high":22.9695,"low":22.9652,"close":22.9687,"volume":42},{"timestamp":1742380680000,"open":22.9687,"high":22.9715,"low":22.9663,"close":22.971,"volume":127.5},{"timestamp":1742380740000,"open":22.9706,"high":22.9722,"low":22.9683,"close":22.9699,"volume":73.19999694824219},{"timestamp":1742380800000,"open":22.9699,"high":22.9763,"low":22.967,"close":22.9751,"volume":164.39999389648438},{"timestamp":1742380860000,"open":22.9751,"high":22.9756,"low":22.9739,"close":22.9751,"volume":137.10000610351562},{"timestamp":1742380920000,"open":22.9759,"high":22.9768,"low":22.9649,"close":22.9663,"volume":286.20001220703125},{"timestamp":1742380980000,"open":22.9662,"high":22.9714,"low":22.9651,"close":22.9694,"volume":184.1999969482422},{"timestamp":1742381040000,"open":22.97,"high":22.9726,"low":22.9675,"close":22.9675,"volume":201.3000030517578},{"timestamp":1742381100000,"open":22.9674,"high":22.9678,"low":22.9576,"close":22.9597,"volume":305.3999938964844},{"timestamp":1742381160000,"open":22.9592,"high":22.9653,"low":22.9587,"close":22.9644,"volume":115.80000305175781},{"timestamp":1742381220000,"open":22.9636,"high":22.9639,"low":22.9605,"close":22.9606,"volume":178.5},{"timestamp":1742381280000,"open":22.9605,"high":22.9634,"low":22.9574,"close":22.9578,"volume":208.5},{"timestamp":1742381340000,"open":22.9578,"high":22.9586,"low":22.9526,"close":22.9532,"volume":255.24000549316406},{"timestamp":1742381400000,"open":22.9532,"high":22.9568,"low":22.9519,"close":22.9568,"volume":142.0500030517578},{"timestamp":1742381460000,"open":22.9568,"high":22.96,"low":22.9552,"close":22.9584,"volume":184.5},{"timestamp":1742381520000,"open":22.9584,"high":22.9586,"low":22.9559,"close":22.9586,"volume":193.64999389648438},{"timestamp":1742381580000,"open":22.9583,"high":22.959,"low":22.9556,"close":22.9556,"volume":118.19999694824219},{"timestamp":1742381640000,"open":22.9555,"high":22.956,"low":22.9533,"close":22.9538,"volume":179.6999969482422},{"timestamp":1742381700000,"open":22.9539,"high":22.9549,"low":22.9526,"close":22.9529,"volume":179.39999389648438},{"timestamp":1742381760000,"open":22.9528,"high":22.9541,"low":22.9518,"close":22.9522,"volume":148.8000030517578},{"timestamp":1742381820000,"open":22.9524,"high":22.9539,"low":22.9516,"close":22.9539,"volume":419.70001220703125},{"timestamp":1742381880000,"open":22.9538,"high":22.9561,"low":22.952,"close":22.9552,"volume":567.2999877929688},{"timestamp":1742381940000,"open":22.9558,"high":22.956,"low":22.9532,"close":22.954,"volume":379.20001220703125},{"timestamp":1742382000000,"open":22.9539,"high":22.9539,"low":22.952,"close":22.9537,"volume":213.89999389648438},{"timestamp":1742382060000,"open":22.9536,"high":22.954,"low":22.9512,"close":22.9514,"volume":271.79998779296875},{"timestamp":1742382120000,"open":22.9515,"high":22.9573,"low":22.9515,"close":22.9565,"volume":189.60000610351562},{"timestamp":1742382180000,"open":22.9564,"high":22.9565,"low":22.9543,"close":22.9552,"volume":121.5},{"timestamp":1742382240000,"open":22.9551,"high":22.9579,"low":22.9547,"close":22.9549,"volume":190.1999969482422},{"timestamp":1742382300000,"open":22.9545,"high":22.9581,"low":22.9545,"close":22.9573,"volume":75.5999984741211},{"timestamp":1742382360000,"open":22.9573,"high":22.9643,"low":22.9572,"close":22.9596,"volume":100.5},{"timestamp":1742382420000,"open":22.9604,"high":22.9637,"low":22.9578,"close":22.958,"volume":189.3000030517578},{"timestamp":1742382480000,"open":22.9579,"high":22.9581,"low":22.955,"close":22.9571,"volume":201.60000610351562},{"timestamp":1742382540000,"open":22.9576,"high":22.9593,"low":22.9557,"close":22.9567,"volume":149.10000610351562},{"timestamp":1742382600000,"open":22.9569,"high":22.9596,"low":22.9567,"close":22.9567,"volume":186},{"timestamp":1742382660000,"open":22.9566,"high":22.9569,"low":22.9509,"close":22.9524,"volume":247.8000030517578},{"timestamp":1742382720000,"open":22.9524,"high":22.9524,"low":22.9497,"close":22.9508,"volume":177},{"timestamp":1742382780000,"open":22.9508,"high":22.9536,"low":22.9483,"close":22.9509,"volume":244.0500030517578},{"timestamp":1742382840000,"open":22.9508,"high":22.9548,"low":22.95,"close":22.9536,"volume":223.1999969482422},{"timestamp":1742382900000,"open":22.9534,"high":22.9563,"low":22.9528,"close":22.9563,"volume":100.5},{"timestamp":1742382960000,"open":22.9563,"high":22.9584,"low":22.9531,"close":22.9552,"volume":236.10000610351562},{"timestamp":1742383020000,"open":22.9553,"high":22.9559,"low":22.953,"close":22.9538,"volume":155.6999969482422},{"timestamp":1742383080000,"open":22.954,"high":22.9553,"low":22.9495,"close":22.9496,"volume":114.9000015258789},{"timestamp":1742383140000,"open":22.9503,"high":22.9559,"low":22.9502,"close":22.9559,"volume":236.10000610351562},{"timestamp":1742383200000,"open":22.9563,"high":22.9584,"low":22.9546,"close":22.9566,"volume":298.5},{"timestamp":1742383260000,"open":22.9565,"high":22.9572,"low":22.9551,"close":22.9572,"volume":148.8000030517578},{"timestamp":1742383320000,"open":22.9571,"high":22.9585,"low":22.957,"close":22.9583,"volume":204.89999389648438},{"timestamp":1742383380000,"open":22.9583,"high":22.9583,"low":22.9492,"close":22.9498,"volume":234.89999389648438},{"timestamp":1742383440000,"open":22.9499,"high":22.9519,"low":22.9491,"close":22.9518,"volume":78.30000305175781},{"timestamp":1742383500000,"open":22.952,"high":22.952,"low":22.9459,"close":22.9463,"volume":143.39999389648438},{"timestamp":1742383560000,"open":22.9463,"high":22.9482,"low":22.9457,"close":22.9474,"volume":182.10000610351562},{"timestamp":1742383620000,"open":22.9473,"high":22.9478,"low":22.9453,"close":22.946,"volume":152.25},{"timestamp":1742383680000,"open":22.9459,"high":22.947,"low":22.9439,"close":22.9464,"volume":147.4499969482422},{"timestamp":1742383740000,"open":22.9462,"high":22.9475,"low":22.945,"close":22.9474,"volume":130.5},{"timestamp":1742383800000,"open":22.9473,"high":22.9505,"low":22.9473,"close":22.9501,"volume":178.1999969482422},{"timestamp":1742383860000,"open":22.9502,"high":22.9505,"low":22.9491,"close":22.9504,"volume":72.5999984741211},{"timestamp":1742383920000,"open":22.9504,"high":22.951,"low":22.9449,"close":22.9449,"volume":120.5999984741211},{"timestamp":1742383980000,"open":22.9449,"high":22.9454,"low":22.9427,"close":22.9428,"volume":114.1500015258789},{"timestamp":1742384040000,"open":22.9428,"high":22.9428,"low":22.9384,"close":22.9396,"volume":244.5},{"timestamp":1742384100000,"open":22.9393,"high":22.9405,"low":22.9354,"close":22.9359,"volume":256.04998779296875},{"timestamp":1742384160000,"open":22.9359,"high":22.9415,"low":22.9353,"close":22.9398,"volume":131.6999969482422},{"timestamp":1742384220000,"open":22.9398,"high":22.9398,"low":22.9368,"close":22.9381,"volume":160.0500030517578},{"timestamp":1742384280000,"open":22.9386,"high":22.9413,"low":22.9328,"close":22.9341,"volume":128.39999389648438},{"timestamp":1742384340000,"open":22.9341,"high":22.9418,"low":22.934,"close":22.9417,"volume":158.10000610351562},{"timestamp":1742384400000,"open":22.9418,"high":22.9422,"low":22.94,"close":22.9421,"volume":265.20001220703125},{"timestamp":1742384460000,"open":22.9421,"high":22.9421,"low":22.9385,"close":22.9393,"volume":398.3999938964844},{"timestamp":1742384520000,"open":22.9394,"high":22.9424,"low":22.9391,"close":22.9391,"volume":144.60000610351562},{"timestamp":1742384580000,"open":22.9391,"high":22.9399,"low":22.9345,"close":22.9346,"volume":126.30000305175781},{"timestamp":1742384640000,"open":22.9345,"high":22.9366,"low":22.9309,"close":22.9312,"volume":225},{"timestamp":1742384700000,"open":22.9313,"high":22.9318,"low":22.928,"close":22.9283,"volume":248.25},{"timestamp":1742384760000,"open":22.9289,"high":22.9314,"low":22.9276,"close":22.9314,"volume":144.3000030517578},{"timestamp":1742384820000,"open":22.9314,"high":22.9325,"low":22.9286,"close":22.9323,"volume":109.94999694824219},{"timestamp":1742384880000,"open":22.9324,"high":22.9341,"low":22.9324,"close":22.9341,"volume":80.25},{"timestamp":1742384940000,"open":22.9336,"high":22.9336,"low":22.9325,"close":22.9329,"volume":69.5999984741211},{"timestamp":1742385000000,"open":22.9334,"high":22.9351,"low":22.9306,"close":22.9339,"volume":137.6699981689453},{"timestamp":1742385060000,"open":22.9348,"high":22.936,"low":22.9318,"close":22.9318,"volume":179.10000610351562},{"timestamp":1742385120000,"open":22.9319,"high":22.9325,"low":22.9258,"close":22.9269,"volume":196.1999969482422},{"timestamp":1742385180000,"open":22.9268,"high":22.9308,"low":22.9266,"close":22.9308,"volume":159.89999389648438},{"timestamp":1742385240000,"open":22.9308,"high":22.9369,"low":22.9296,"close":22.9353,"volume":120},{"timestamp":1742385300000,"open":22.9353,"high":22.9353,"low":22.9279,"close":22.929,"volume":145.5},{"timestamp":1742385360000,"open":22.929,"high":22.9387,"low":22.9228,"close":22.9337,"volume":404.54998779296875},{"timestamp":1742385420000,"open":22.9359,"high":22.9378,"low":22.9281,"close":22.9291,"volume":358.04998779296875},{"timestamp":1742385480000,"open":22.929,"high":22.9356,"low":22.9286,"close":22.9335,"volume":262.20001220703125},{"timestamp":1742385540000,"open":22.9336,"high":22.9357,"low":22.933,"close":22.9345,"volume":169.1999969482422},{"timestamp":1742385600000,"open":22.9344,"high":22.9358,"low":22.931,"close":22.9319,"volume":248.25},{"timestamp":1742385660000,"open":22.9319,"high":22.9329,"low":22.9273,"close":22.9293,"volume":211.8000030517578},{"timestamp":1742385720000,"open":22.9294,"high":22.93,"low":22.9245,"close":22.9247,"volume":206.6999969482422},{"timestamp":1742385780000,"open":22.9262,"high":22.9289,"low":22.9247,"close":22.9268,"volume":173.6999969482422},{"timestamp":1742385840000,"open":22.9274,"high":22.928,"low":22.9216,"close":22.9216,"volume":249.3000030517578},{"timestamp":1742385900000,"open":22.9225,"high":22.9252,"low":22.9183,"close":22.9184,"volume":330.75},{"timestamp":1742385960000,"open":22.9194,"high":22.9194,"low":22.9158,"close":22.916,"volume":275.1000061035156},{"timestamp":1742386020000,"open":22.9159,"high":22.9191,"low":22.9159,"close":22.9175,"volume":188.6999969482422},{"timestamp":1742386080000,"open":22.9187,"high":22.919,"low":22.9145,"close":22.9146,"volume":172.35000610351562},{"timestamp":1742386140000,"open":22.9158,"high":22.9227,"low":22.9153,"close":22.9221,"volume":224.10000610351562},{"timestamp":1742386200000,"open":22.922,"high":22.9262,"low":22.922,"close":22.9245,"volume":215.6999969482422},{"timestamp":1742386260000,"open":22.9246,"high":22.9254,"low":22.9176,"close":22.9192,"volume":217.8000030517578},{"timestamp":1742386320000,"open":22.9191,"high":22.9191,"low":22.9126,"close":22.9132,"volume":177.4499969482422},{"timestamp":1742386380000,"open":22.9132,"high":22.9193,"low":22.9127,"close":22.9183,"volume":280.79998779296875},{"timestamp":1742386440000,"open":22.9185,"high":22.9189,"low":22.9165,"close":22.9181,"volume":138.75},{"timestamp":1742386500000,"open":22.9187,"high":22.9204,"low":22.9168,"close":22.9189,"volume":214.35000610351562},{"timestamp":1742386560000,"open":22.9187,"high":22.9198,"low":22.9186,"close":22.9191,"volume":183},{"timestamp":1742386620000,"open":22.9191,"high":22.9198,"low":22.9172,"close":22.9191,"volume":78.9000015258789},{"timestamp":1742386680000,"open":22.9191,"high":22.9234,"low":22.9191,"close":22.9234,"volume":215.25},{"timestamp":1742386740000,"open":22.9233,"high":22.9237,"low":22.9148,"close":22.9154,"volume":223.0500030517578},{"timestamp":1742386800000,"open":22.9154,"high":22.9183,"low":22.9127,"close":22.9145,"volume":156},{"timestamp":1742386860000,"open":22.9142,"high":22.9188,"low":22.9136,"close":22.9153,"volume":224.25},{"timestamp":1742386920000,"open":22.9153,"high":22.9158,"low":22.914,"close":22.9145,"volume":73.5},{"timestamp":1742386980000,"open":22.9145,"high":22.916,"low":22.9134,"close":22.9151,"volume":116.25},{"timestamp":1742387040000,"open":22.9152,"high":22.9189,"low":22.9143,"close":22.9184,"volume":182.5500030517578},{"timestamp":1742387100000,"open":22.9188,"high":22.9264,"low":22.9188,"close":22.9243,"volume":205.35000610351562},{"timestamp":1742387160000,"open":22.9243,"high":22.9243,"low":22.9094,"close":22.9199,"volume":329.7300109863281},{"timestamp":1742387220000,"open":22.9199,"high":22.9214,"low":22.9155,"close":22.9174,"volume":397.6499938964844},{"timestamp":1742387280000,"open":22.9174,"high":22.922,"low":22.9173,"close":22.921,"volume":391.3500061035156},{"timestamp":1742387340000,"open":22.9213,"high":22.9217,"low":22.9175,"close":22.9196,"volume":313.95001220703125},{"timestamp":1742387400000,"open":22.9196,"high":22.9216,"low":22.9145,"close":22.9161,"volume":276.4800109863281},{"timestamp":1742387460000,"open":22.9162,"high":22.9205,"low":22.9161,"close":22.9183,"volume":219.89999389648438},{"timestamp":1742387520000,"open":22.9183,"high":22.9204,"low":22.9174,"close":22.9191,"volume":240.75},{"timestamp":1742387580000,"open":22.9191,"high":22.9202,"low":22.915,"close":22.9156,"volume":253.5},{"timestamp":1742387640000,"open":22.9157,"high":22.9161,"low":22.9112,"close":22.9114,"volume":157.8000030517578},{"timestamp":1742387700000,"open":22.9118,"high":22.9123,"low":22.9053,"close":22.9086,"volume":160.9499969482422},{"timestamp":1742387760000,"open":22.9088,"high":22.9106,"low":22.9079,"close":22.9086,"volume":107.0999984741211},{"timestamp":1742387820000,"open":22.9087,"high":22.909,"low":22.9045,"close":22.9074,"volume":142.8000030517578},{"timestamp":1742387880000,"open":22.9074,"high":22.9115,"low":22.906,"close":22.9112,"volume":199.5},{"timestamp":1742387940000,"open":22.9112,"high":22.9119,"low":22.9091,"close":22.9091,"volume":190.35000610351562},{"timestamp":1742388000000,"open":22.9091,"high":22.9091,"low":22.8997,"close":22.8997,"volume":317.25},{"timestamp":1742388060000,"open":22.8996,"high":22.9047,"low":22.8984,"close":22.8996,"volume":357.1499938964844},{"timestamp":1742388120000,"open":22.8996,"high":22.8997,"low":22.8962,"close":22.8985,"volume":248.85000610351562},{"timestamp":1742388180000,"open":22.8987,"high":22.9032,"low":22.8981,"close":22.9025,"volume":220.0500030517578},{"timestamp":1742388240000,"open":22.9025,"high":22.9042,"low":22.9008,"close":22.9008,"volume":196.8000030517578},{"timestamp":1742388300000,"open":22.9008,"high":22.9039,"low":22.9008,"close":22.9025,"volume":88.80000305175781},{"timestamp":1742388360000,"open":22.9022,"high":22.909,"low":22.902,"close":22.9083,"volume":184.64999389648438},{"timestamp":1742388420000,"open":22.9083,"high":22.9094,"low":22.9055,"close":22.9064,"volume":275.25},{"timestamp":1742388480000,"open":22.9065,"high":22.907,"low":22.9022,"close":22.904,"volume":223.9499969482422},{"timestamp":1742388540000,"open":22.904,"high":22.9068,"low":22.9025,"close":22.9066,"volume":277.3500061035156},{"timestamp":1742388600000,"open":22.9059,"high":22.9073,"low":22.9027,"close":22.9036,"volume":297.75},{"timestamp":1742388660000,"open":22.9035,"high":22.9103,"low":22.9035,"close":22.9103,"volume":121.80000305175781},{"timestamp":1742388720000,"open":22.9099,"high":22.9108,"low":22.9055,"close":22.9104,"volume":140.85000610351562},{"timestamp":1742388780000,"open":22.9106,"high":22.9111,"low":22.9089,"close":22.9109,"volume":93},{"timestamp":1742388840000,"open":22.9108,"high":22.9121,"low":22.9101,"close":22.9112,"volume":78.9000015258789},{"timestamp":1742388900000,"open":22.9109,"high":22.9214,"low":22.9106,"close":22.9203,"volume":252.60000610351562},{"timestamp":1742388960000,"open":22.92,"high":22.9269,"low":22.9192,"close":22.9269,"volume":237.89999389648438},{"timestamp":1742389020000,"open":22.9265,"high":22.9307,"low":22.9261,"close":22.9303,"volume":266.70001220703125},{"timestamp":1742389080000,"open":22.9308,"high":22.9319,"low":22.929,"close":22.9295,"volume":180.75},{"timestamp":1742389140000,"open":22.9295,"high":22.9325,"low":22.928,"close":22.928,"volume":186.89999389648438},{"timestamp":1742389200000,"open":22.9282,"high":22.9317,"low":22.9276,"close":22.9289,"volume":208.5},{"timestamp":1742389260000,"open":22.9286,"high":22.9297,"low":22.9222,"close":22.9222,"volume":163.8000030517578},{"timestamp":1742389320000,"open":22.9232,"high":22.9275,"low":22.9223,"close":22.9241,"volume":121.3499984741211},{"timestamp":1742389380000,"open":22.9247,"high":22.9299,"low":22.9228,"close":22.9283,"volume":172.0500030517578},{"timestamp":1742389440000,"open":22.9283,"high":22.9291,"low":22.9158,"close":22.9158,"volume":153.75},{"timestamp":1742389500000,"open":22.9156,"high":22.9156,"low":22.9102,"close":22.9105,"volume":214.9499969482422},{"timestamp":1742389560000,"open":22.9101,"high":22.9211,"low":22.9098,"close":22.9206,"volume":294.8999938964844},{"timestamp":1742389620000,"open":22.9209,"high":22.9246,"low":22.92,"close":22.9243,"volume":117.1500015258789},{"timestamp":1742389680000,"open":22.9243,"high":22.9299,"low":22.9211,"close":22.9299,"volume":146.10000610351562},{"timestamp":1742389740000,"open":22.9299,"high":22.9337,"low":22.9279,"close":22.9322,"volume":113.69999694824219},{"timestamp":1742389800000,"open":22.9324,"high":22.9324,"low":22.9255,"close":22.926,"volume":92.4000015258789},{"timestamp":1742389860000,"open":22.9261,"high":22.9261,"low":22.9204,"close":22.9247,"volume":136.5},{"timestamp":1742389920000,"open":22.9247,"high":22.9308,"low":22.9237,"close":22.9306,"volume":112.80000305175781},{"timestamp":1742389980000,"open":22.9306,"high":22.9309,"low":22.9255,"close":22.9307,"volume":146.10000610351562},{"timestamp":1742390040000,"open":22.931,"high":22.9343,"low":22.931,"close":22.9312,"volume":154.0500030517578},{"timestamp":1742390100000,"open":22.9312,"high":22.9331,"low":22.9309,"close":22.9315,"volume":178.5},{"timestamp":1742390160000,"open":22.9315,"high":22.9319,"low":22.9277,"close":22.9277,"volume":146.10000610351562},{"timestamp":1742390220000,"open":22.9277,"high":22.9298,"low":22.9268,"close":22.9298,"volume":133.5},{"timestamp":1742390280000,"open":22.9298,"high":22.9328,"low":22.9298,"close":22.9315,"volume":242.85000610351562},{"timestamp":1742390340000,"open":22.9316,"high":22.9354,"low":22.9316,"close":22.9352,"volume":309.8999938964844},{"timestamp":1742390400000,"open":22.9352,"high":22.9397,"low":22.9332,"close":22.9395,"volume":195.3000030517578},{"timestamp":1742390460000,"open":22.9395,"high":22.9453,"low":22.9392,"close":22.9434,"volume":282},{"timestamp":1742390520000,"open":22.9435,"high":22.9438,"low":22.9409,"close":22.9431,"volume":256.04998779296875},{"timestamp":1742390580000,"open":22.943,"high":22.943,"low":22.9364,"close":22.9364,"volume":186},{"timestamp":1742390640000,"open":22.9364,"high":22.9382,"low":22.936,"close":22.9379,"volume":151.9499969482422},{"timestamp":1742390700000,"open":22.9381,"high":22.9382,"low":22.9353,"close":22.9353,"volume":143.6999969482422},{"timestamp":1742390760000,"open":22.9352,"high":22.936,"low":22.9273,"close":22.9303,"volume":270.29998779296875},{"timestamp":1742390820000,"open":22.9301,"high":22.9318,"low":22.93,"close":22.931,"volume":180.60000610351562},{"timestamp":1742390880000,"open":22.931,"high":22.9337,"low":22.9309,"close":22.9334,"volume":266.1000061035156},{"timestamp":1742390940000,"open":22.9334,"high":22.9375,"low":22.9333,"close":22.9353,"volume":360.8999938964844},{"timestamp":1742391000000,"open":22.9353,"high":22.9374,"low":22.9327,"close":22.9344,"volume":350.1000061035156},{"timestamp":1742391060000,"open":22.9344,"high":22.936,"low":22.9274,"close":22.9284,"volume":279.45001220703125},{"timestamp":1742391120000,"open":22.9281,"high":22.9292,"low":22.9276,"close":22.9283,"volume":205.8000030517578},{"timestamp":1742391180000,"open":22.9284,"high":22.9328,"low":22.9284,"close":22.9311,"volume":286.3500061035156},{"timestamp":1742391240000,"open":22.9311,"high":22.9317,"low":22.9256,"close":22.9259,"volume":240},{"timestamp":1742391300000,"open":22.9257,"high":22.9281,"low":22.9249,"close":22.926,"volume":218.85000610351562},{"timestamp":1742391360000,"open":22.9259,"high":22.931,"low":22.9259,"close":22.9307,"volume":283.20001220703125},{"timestamp":1742391420000,"open":22.9309,"high":22.9323,"low":22.9293,"close":22.9319,"volume":122.0999984741211},{"timestamp":1742391480000,"open":22.9323,"high":22.9406,"low":22.9323,"close":22.9405,"volume":66.9000015258789},{"timestamp":1742391540000,"open":22.9402,"high":22.9447,"low":22.9383,"close":22.9405,"volume":247.1999969482422},{"timestamp":1742391600000,"open":22.9407,"high":22.9416,"low":22.9349,"close":22.9349,"volume":284.3999938964844},{"timestamp":1742391660000,"open":22.9348,"high":22.9348,"low":22.9282,"close":22.9328,"volume":455.8500061035156},{"timestamp":1742391720000,"open":22.9332,"high":22.9374,"low":22.9317,"close":22.9355,"volume":307.5},{"timestamp":1742391780000,"open":22.9356,"high":22.9418,"low":22.9352,"close":22.9409,"volume":193.5},{"timestamp":1742391840000,"open":22.941,"high":22.9421,"low":22.9357,"close":22.9358,"volume":218.10000610351562},{"timestamp":1742391900000,"open":22.9358,"high":22.939,"low":22.9325,"close":22.939,"volume":252.14999389648438},{"timestamp":1742391960000,"open":22.939,"high":22.9413,"low":22.9375,"close":22.9398,"volume":319.3500061035156},{"timestamp":1742392020000,"open":22.9397,"high":22.9397,"low":22.9367,"close":22.9377,"volume":235.5},{"timestamp":1742392080000,"open":22.9375,"high":22.9436,"low":22.9374,"close":22.9434,"volume":267.45001220703125},{"timestamp":1742392140000,"open":22.9433,"high":22.9481,"low":22.9433,"close":22.9466,"volume":272.54998779296875},{"timestamp":1742392200000,"open":22.9466,"high":22.9493,"low":22.9439,"close":22.9484,"volume":218.25},{"timestamp":1742392260000,"open":22.9484,"high":22.951,"low":22.9463,"close":22.9498,"volume":202.35000610351562},{"timestamp":1742392320000,"open":22.9496,"high":22.9516,"low":22.9488,"close":22.9494,"volume":258.6000061035156},{"timestamp":1742392380000,"open":22.9505,"high":22.9536,"low":22.9493,"close":22.9536,"volume":223.9499969482422},{"timestamp":1742392440000,"open":22.9544,"high":22.9567,"low":22.9524,"close":22.9548,"volume":280.5},{"timestamp":1742392500000,"open":22.9551,"high":22.957,"low":22.9516,"close":22.952,"volume":270.45001220703125},{"timestamp":1742392560000,"open":22.9516,"high":22.9555,"low":22.9495,"close":22.9519,"volume":210.60000610351562},{"timestamp":1742392620000,"open":22.9515,"high":22.9523,"low":22.9466,"close":22.9466,"volume":164.3699951171875},{"timestamp":1742392680000,"open":22.9468,"high":22.9504,"low":22.944,"close":22.9493,"volume":130.02000427246094},{"timestamp":1742392740000,"open":22.9493,"high":22.953,"low":22.949,"close":22.9521,"volume":99.30000305175781},{"timestamp":1742392800000,"open":22.9521,"high":22.9553,"low":22.9479,"close":22.9479,"volume":192.24000549316406},{"timestamp":1742392860000,"open":22.9481,"high":22.9499,"low":22.9421,"close":22.9426,"volume":89.76000213623047},{"timestamp":1742392920000,"open":22.9427,"high":22.9427,"low":22.9361,"close":22.9362,"volume":137.25},{"timestamp":1742392980000,"open":22.9362,"high":22.9365,"low":22.9346,"close":22.9347,"volume":164.4600067138672},{"timestamp":1742393040000,"open":22.9348,"high":22.936,"low":22.9303,"close":22.931,"volume":172.64999389648438},{"timestamp":1742393100000,"open":22.9323,"high":22.9358,"low":22.9323,"close":22.935,"volume":84.87000274658203},{"timestamp":1742393160000,"open":22.935,"high":22.9374,"low":22.933,"close":22.9353,"volume":82.37999725341797},{"timestamp":1742393220000,"open":22.9351,"high":22.9371,"low":22.9287,"close":22.9367,"volume":139.9499969482422},{"timestamp":1742393280000,"open":22.9367,"high":22.9399,"low":22.9355,"close":22.9387,"volume":93.20999908447266},{"timestamp":1742393340000,"open":22.9387,"high":22.9423,"low":22.9378,"close":22.938,"volume":144.92999267578125},{"timestamp":1742393400000,"open":22.938,"high":22.9389,"low":22.9347,"close":22.9373,"volume":166.25999450683594},{"timestamp":1742393460000,"open":22.9374,"high":22.9401,"low":22.9358,"close":22.9401,"volume":129.60000610351562},{"timestamp":1742393520000,"open":22.9401,"high":22.9411,"low":22.9371,"close":22.9399,"volume":114.66000366210938},{"timestamp":1742393580000,"open":22.9403,"high":22.9403,"low":22.9379,"close":22.9379,"volume":103.68000030517578},{"timestamp":1742393640000,"open":22.9379,"high":22.9388,"low":22.9353,"close":22.9353,"volume":102},{"timestamp":1742393700000,"open":22.9353,"high":22.9373,"low":22.9345,"close":22.9347,"volume":103.80000305175781},{"timestamp":1742393760000,"open":22.9345,"high":22.9361,"low":22.9267,"close":22.9267,"volume":108.5999984741211},{"timestamp":1742393820000,"open":22.926,"high":22.9343,"low":22.926,"close":22.9295,"volume":189.3300018310547},{"timestamp":1742393880000,"open":22.9295,"high":22.9299,"low":22.9267,"close":22.9288,"volume":117.30000305175781},{"timestamp":1742393940000,"open":22.9286,"high":22.9295,"low":22.9247,"close":22.9255,"volume":120.83000183105469},{"timestamp":1742394000000,"open":22.9259,"high":22.9273,"low":22.9231,"close":22.9273,"volume":145.13999938964844},{"timestamp":1742394060000,"open":22.9273,"high":22.9312,"low":22.9273,"close":22.9283,"volume":345.6300048828125},{"timestamp":1742394120000,"open":22.9283,"high":22.9304,"low":22.9254,"close":22.9265,"volume":238.3800048828125},{"timestamp":1742394180000,"open":22.9265,"high":22.9311,"low":22.9246,"close":22.9303,"volume":177.89999389648438},{"timestamp":1742394240000,"open":22.9311,"high":22.9317,"low":22.9281,"close":22.9296,"volume":104.16000366210938},{"timestamp":1742394300000,"open":22.9299,"high":22.931,"low":22.9275,"close":22.9275,"volume":147.89999389648438},{"timestamp":1742394360000,"open":22.9275,"high":22.9279,"low":22.9247,"close":22.9276,"volume":193.74000549316406},{"timestamp":1742394420000,"open":22.9276,"high":22.9282,"low":22.9261,"close":22.9271,"volume":220.22999572753906},{"timestamp":1742394480000,"open":22.9271,"high":22.9338,"low":22.9268,"close":22.931,"volume":380.8500061035156},{"timestamp":1742394540000,"open":22.9307,"high":22.9348,"low":22.9284,"close":22.9339,"volume":291.1499938964844},{"timestamp":1742394600000,"open":22.9339,"high":22.9343,"low":22.9308,"close":22.9308,"volume":367.6499938964844},{"timestamp":1742394660000,"open":22.9308,"high":22.9348,"low":22.9308,"close":22.9322,"volume":187.13999938964844},{"timestamp":1742394720000,"open":22.932,"high":22.9335,"low":22.9314,"close":22.9317,"volume":172.35000610351562},{"timestamp":1742394780000,"open":22.9316,"high":22.9339,"low":22.9309,"close":22.933,"volume":173.39999389648438},{"timestamp":1742394840000,"open":22.9329,"high":22.9363,"low":22.9329,"close":22.9356,"volume":190.64999389648438},{"timestamp":1742394900000,"open":22.9359,"high":22.9367,"low":22.933,"close":22.9367,"volume":157.0500030517578},{"timestamp":1742394960000,"open":22.9359,"high":22.9363,"low":22.9295,"close":22.9325,"volume":190.1999969482422},{"timestamp":1742395020000,"open":22.9324,"high":22.936,"low":22.9317,"close":22.9325,"volume":141.60000610351562},{"timestamp":1742395080000,"open":22.9324,"high":22.9343,"low":22.9323,"close":22.9334,"volume":128.39999389648438},{"timestamp":1742395140000,"open":22.9333,"high":22.9356,"low":22.9333,"close":22.9345,"volume":218.60000610351562},{"timestamp":1742395200000,"open":22.9344,"high":22.9344,"low":22.9315,"close":22.9323,"volume":162.39999389648438},{"timestamp":1742395260000,"open":22.9324,"high":22.9372,"low":22.9323,"close":22.9361,"volume":183.4499969482422},{"timestamp":1742395320000,"open":22.9362,"high":22.9395,"low":22.9359,"close":22.9369,"volume":208.1999969482422},{"timestamp":1742395380000,"open":22.9368,"high":22.9368,"low":22.932,"close":22.932,"volume":172.8000030517578},{"timestamp":1742395440000,"open":22.9319,"high":22.9334,"low":22.9308,"close":22.9328,"volume":158.39999389648438},{"timestamp":1742395500000,"open":22.9326,"high":22.9339,"low":22.9317,"close":22.9333,"volume":94.94999694824219},{"timestamp":1742395560000,"open":22.9335,"high":22.9376,"low":22.9335,"close":22.9363,"volume":182.25},{"timestamp":1742395620000,"open":22.9362,"high":22.9417,"low":22.9362,"close":22.9417,"volume":154.8000030517578},{"timestamp":1742395680000,"open":22.9418,"high":22.944,"low":22.9411,"close":22.944,"volume":198.67999267578125},{"timestamp":1742395740000,"open":22.944,"high":22.9451,"low":22.9434,"close":22.9437,"volume":190.64999389648438},{"timestamp":1742395800000,"open":22.9437,"high":22.9449,"low":22.9432,"close":22.9445,"volume":155.6999969482422},{"timestamp":1742395860000,"open":22.9444,"high":22.9472,"low":22.944,"close":22.9472,"volume":157.1999969482422},{"timestamp":1742395920000,"open":22.9471,"high":22.9652,"low":22.9471,"close":22.965,"volume":375.2099914550781},{"timestamp":1742395980000,"open":22.9659,"high":22.966,"low":22.9589,"close":22.9604,"volume":390.6000061035156},{"timestamp":1742396040000,"open":22.9607,"high":22.9647,"low":22.9604,"close":22.9634,"volume":420.989990234375},{"timestamp":1742396100000,"open":22.9636,"high":22.9636,"low":22.9535,"close":22.9535,"volume":292.3599853515625},{"timestamp":1742396160000,"open":22.9535,"high":22.9572,"low":22.9511,"close":22.9572,"volume":191.5500030517578},{"timestamp":1742396220000,"open":22.957,"high":22.9575,"low":22.9493,"close":22.9508,"volume":261.6600036621094},{"timestamp":1742396280000,"open":22.9507,"high":22.9544,"low":22.9494,"close":22.9527,"volume":198},{"timestamp":1742396340000,"open":22.9528,"high":22.9594,"low":22.9528,"close":22.9582,"volume":370.739990234375},{"timestamp":1742396400000,"open":22.9583,"high":22.9583,"low":22.9544,"close":22.9558,"volume":198.02999877929688},{"timestamp":1742396460000,"open":22.9557,"high":22.9598,"low":22.9557,"close":22.9592,"volume":127.5},{"timestamp":1742396520000,"open":22.9588,"high":22.9589,"low":22.9565,"close":22.9574,"volume":162.60000610351562},{"timestamp":1742396580000,"open":22.9575,"high":22.958,"low":22.9538,"close":22.9538,"volume":136.8000030517578},{"timestamp":1742396640000,"open":22.9538,"high":22.9543,"low":22.9529,"close":22.9543,"volume":79.5},{"timestamp":1742396700000,"open":22.9544,"high":22.9589,"low":22.9544,"close":22.9589,"volume":240.3000030517578},{"timestamp":1742396760000,"open":22.959,"high":22.9616,"low":22.9582,"close":22.9587,"volume":280.04998779296875},{"timestamp":1742396820000,"open":22.9584,"high":22.9584,"low":22.9557,"close":22.9562,"volume":194.55999755859375},{"timestamp":1742396880000,"open":22.9561,"high":22.9579,"low":22.9548,"close":22.9548,"volume":171.8000030517578},{"timestamp":1742396940000,"open":22.9548,"high":22.9569,"low":22.9528,"close":22.9569,"volume":177.85000610351562},{"timestamp":1742397000000,"open":22.9571,"high":22.9585,"low":22.956,"close":22.9579,"volume":153.89999389648438},{"timestamp":1742397060000,"open":22.9579,"high":22.9621,"low":22.9571,"close":22.9579,"volume":189.3000030517578},{"timestamp":1742397120000,"open":22.958,"high":22.9593,"low":22.9574,"close":22.958,"volume":233.39999389648438},{"timestamp":1742397180000,"open":22.958,"high":22.96,"low":22.958,"close":22.9595,"volume":195.14999389648438},{"timestamp":1742397240000,"open":22.9596,"high":22.9612,"low":22.9591,"close":22.9604,"volume":229.64999389648438},{"timestamp":1742397300000,"open":22.9603,"high":22.9645,"low":22.9602,"close":22.9629,"volume":213.69000244140625},{"timestamp":1742397360000,"open":22.9629,"high":22.9637,"low":22.9598,"close":22.9602,"volume":206.91000366210938},{"timestamp":1742397420000,"open":22.9604,"high":22.9659,"low":22.9603,"close":22.963,"volume":233.97000122070312},{"timestamp":1742397480000,"open":22.9631,"high":22.9723,"low":22.9629,"close":22.9708,"volume":304.9200134277344},{"timestamp":1742397540000,"open":22.9708,"high":22.9724,"low":22.9685,"close":22.9691,"volume":366.29998779296875},{"timestamp":1742397600000,"open":22.969,"high":22.9698,"low":22.9652,"close":22.9652,"volume":232.1999969482422},{"timestamp":1742397660000,"open":22.9645,"high":22.9645,"low":22.9617,"close":22.9618,"volume":131.5500030517578},{"timestamp":1742397720000,"open":22.9625,"high":22.9632,"low":22.9615,"close":22.9628,"volume":141.16000366210938},{"timestamp":1742397780000,"open":22.963,"high":22.964,"low":22.9628,"close":22.9637,"volume":123.1500015258789},{"timestamp":1742397840000,"open":22.9636,"high":22.9639,"low":22.9629,"close":22.9636,"volume":103.5},{"timestamp":1742397900000,"open":22.9635,"high":22.9639,"low":22.9628,"close":22.963,"volume":166.35000610351562},{"timestamp":1742397960000,"open":22.963,"high":22.9636,"low":22.9628,"close":22.9629,"volume":147.3000030517578},{"timestamp":1742398020000,"open":22.9624,"high":22.9624,"low":22.9579,"close":22.9579,"volume":120.26000213623047},{"timestamp":1742398080000,"open":22.9571,"high":22.9603,"low":22.9559,"close":22.9571,"volume":119.0999984741211},{"timestamp":1742398140000,"open":22.9571,"high":22.9599,"low":22.9554,"close":22.9571,"volume":87.30000305175781},{"timestamp":1742398200000,"open":22.9571,"high":22.9599,"low":22.9506,"close":22.9583,"volume":249.24000549316406},{"timestamp":1742398260000,"open":22.9575,"high":22.9575,"low":22.9518,"close":22.9533,"volume":211.1999969482422},{"timestamp":1742398320000,"open":22.9534,"high":22.9597,"low":22.9512,"close":22.9583,"volume":254.25},{"timestamp":1742398380000,"open":22.9575,"high":22.9615,"low":22.9575,"close":22.9615,"volume":50.400001525878906},{"timestamp":1742398440000,"open":22.9615,"high":22.9687,"low":22.9586,"close":22.9687,"volume":227.85000610351562},{"timestamp":1742398500000,"open":22.9687,"high":22.972,"low":22.9675,"close":22.9683,"volume":142.0500030517578},{"timestamp":1742398560000,"open":22.9683,"high":22.9683,"low":22.9663,"close":22.9675,"volume":37.20000076293945},{"timestamp":1742398620000,"open":22.9675,"high":22.9683,"low":22.9639,"close":22.9663,"volume":36.900001525878906},{"timestamp":1742398680000,"open":22.9662,"high":22.97,"low":22.9609,"close":22.9628,"volume":287.54998779296875},{"timestamp":1742398740000,"open":22.963,"high":22.9672,"low":22.9573,"close":22.9623,"volume":487.04998779296875},{"timestamp":1742398800000,"open":22.9627,"high":22.9673,"low":22.9627,"close":22.9662,"volume":109.05000305175781},{"timestamp":1742398860000,"open":22.9661,"high":22.9714,"low":22.9655,"close":22.9714,"volume":230.10000610351562},{"timestamp":1742398920000,"open":22.9713,"high":22.9725,"low":22.9692,"close":22.9697,"volume":136.8000030517578},{"timestamp":1742398980000,"open":22.9696,"high":22.9696,"low":22.9655,"close":22.9683,"volume":110.0999984741211},{"timestamp":1742399040000,"open":22.9687,"high":22.9718,"low":22.9656,"close":22.9718,"volume":87.1500015258789},{"timestamp":1742399100000,"open":22.9715,"high":22.9739,"low":22.969,"close":22.9699,"volume":178.0500030517578},{"timestamp":1742399160000,"open":22.9699,"high":22.9735,"low":22.9699,"close":22.9711,"volume":102.30000305175781},{"timestamp":1742399220000,"open":22.9715,"high":22.9715,"low":22.9647,"close":22.9663,"volume":77.0999984741211},{"timestamp":1742399280000,"open":22.9655,"high":22.9675,"low":22.9627,"close":22.9627,"volume":158.85000610351562},{"timestamp":1742399340000,"open":22.9639,"high":22.9663,"low":22.9591,"close":22.9631,"volume":173.25},{"timestamp":1742399400000,"open":22.9622,"high":22.9695,"low":22.9622,"close":22.9678,"volume":125.25},{"timestamp":1742399460000,"open":22.9683,"high":22.9699,"low":22.9674,"close":22.9695,"volume":97.5},{"timestamp":1742399520000,"open":22.9699,"high":22.9731,"low":22.9682,"close":22.9723,"volume":140.85000610351562},{"timestamp":1742399580000,"open":22.9727,"high":22.9747,"low":22.9679,"close":22.9735,"volume":181.0399932861328},{"timestamp":1742399640000,"open":22.9739,"high":22.9743,"low":22.9711,"close":22.9743,"volume":53.810001373291016},{"timestamp":1742399700000,"open":22.9739,"high":22.9771,"low":22.9739,"close":22.9755,"volume":151.0500030517578},{"timestamp":1742399760000,"open":22.9763,"high":22.9783,"low":22.9758,"close":22.9767,"volume":176.39999389648438},{"timestamp":1742399820000,"open":22.9767,"high":22.9791,"low":22.9736,"close":22.9763,"volume":125.0999984741211},{"timestamp":1742399880000,"open":22.9763,"high":22.9823,"low":22.9763,"close":22.9823,"volume":104.0999984741211},{"timestamp":1742399940000,"open":22.9823,"high":22.9823,"low":22.9781,"close":22.9791,"volume":167.82000732421875},{"timestamp":1742400000000,"open":22.9796,"high":22.9796,"low":22.9721,"close":22.9743,"volume":242.5500030517578},{"timestamp":1742400060000,"open":22.9743,"high":22.9779,"low":22.9728,"close":22.9767,"volume":204.89999389648438},{"timestamp":1742400120000,"open":22.9764,"high":22.9783,"low":22.9739,"close":22.9743,"volume":137.10000610351562},{"timestamp":1742400180000,"open":22.9746,"high":22.9793,"low":22.9746,"close":22.9758,"volume":159.89999389648438},{"timestamp":1742400240000,"open":22.976,"high":22.9821,"low":22.9759,"close":22.982,"volume":193.35000610351562},{"timestamp":1742400300000,"open":22.9827,"high":22.9832,"low":22.9774,"close":22.9827,"volume":240.4199981689453},{"timestamp":1742400360000,"open":22.9828,"high":22.9838,"low":22.982,"close":22.9837,"volume":161.25},{"timestamp":1742400420000,"open":22.9838,"high":22.9838,"low":22.9733,"close":22.9737,"volume":365.54998779296875},{"timestamp":1742400480000,"open":22.9738,"high":22.9757,"low":22.9631,"close":22.9631,"volume":352.3800048828125},{"timestamp":1742400540000,"open":22.963,"high":22.9658,"low":22.9614,"close":22.9641,"volume":382.6499938964844},{"timestamp":1742400600000,"open":22.9638,"high":22.9649,"low":22.9603,"close":22.9613,"volume":349.6499938964844},{"timestamp":1742400660000,"open":22.9613,"high":22.965,"low":22.9605,"close":22.9621,"volume":412.20001220703125},{"timestamp":1742400720000,"open":22.9627,"high":22.9703,"low":22.9614,"close":22.9638,"volume":367.79998779296875},{"timestamp":1742400780000,"open":22.9641,"high":22.9661,"low":22.9628,"close":22.9647,"volume":234.4499969482422},{"timestamp":1742400840000,"open":22.9647,"high":22.9649,"low":22.9597,"close":22.9604,"volume":243.60000610351562},{"timestamp":1742400900000,"open":22.9606,"high":22.9612,"low":22.9533,"close":22.9583,"volume":247.0500030517578},{"timestamp":1742400960000,"open":22.9587,"high":22.9648,"low":22.955,"close":22.964,"volume":269.3999938964844},{"timestamp":1742401020000,"open":22.9639,"high":22.967,"low":22.9638,"close":22.9651,"volume":218.5500030517578},{"timestamp":1742401080000,"open":22.9651,"high":22.9686,"low":22.9651,"close":22.9656,"volume":191.39999389648438},{"timestamp":1742401140000,"open":22.9656,"high":22.9664,"low":22.9634,"close":22.9637,"volume":115.80000305175781},{"timestamp":1742401200000,"open":22.9637,"high":22.9644,"low":22.9624,"close":22.9633,"volume":155.6999969482422},{"timestamp":1742401260000,"open":22.9634,"high":22.9656,"low":22.9633,"close":22.9649,"volume":117.5999984741211},{"timestamp":1742401320000,"open":22.9648,"high":22.9656,"low":22.9621,"close":22.9622,"volume":151.5},{"timestamp":1742401380000,"open":22.9623,"high":22.963,"low":22.9623,"close":22.9624,"volume":65.4000015258789},{"timestamp":1742401440000,"open":22.9625,"high":22.9633,"low":22.9604,"close":22.9605,"volume":130.35000610351562},{"timestamp":1742401500000,"open":22.9605,"high":22.9628,"low":22.9605,"close":22.962,"volume":204.3000030517578},{"timestamp":1742401560000,"open":22.9619,"high":22.9653,"low":22.9619,"close":22.9637,"volume":150.89999389648438},{"timestamp":1742401620000,"open":22.9636,"high":22.9645,"low":22.962,"close":22.9631,"volume":150.3000030517578},{"timestamp":1742401680000,"open":22.9629,"high":22.9629,"low":22.9591,"close":22.9615,"volume":95.55000305175781},{"timestamp":1742401740000,"open":22.9617,"high":22.9633,"low":22.9613,"close":22.9625,"volume":133.64999389648438},{"timestamp":1742401800000,"open":22.9626,"high":22.9638,"low":22.962,"close":22.9634,"volume":131.6999969482422},{"timestamp":1742401860000,"open":22.9635,"high":22.9651,"low":22.9623,"close":22.965,"volume":139.1999969482422},{"timestamp":1742401920000,"open":22.9654,"high":22.9719,"low":22.9654,"close":22.9713,"volume":149.39999389648438},{"timestamp":1742401980000,"open":22.9713,"high":22.9746,"low":22.97,"close":22.9724,"volume":127.94999694824219},{"timestamp":1742402040000,"open":22.9724,"high":22.976,"low":22.9714,"close":22.9757,"volume":134.10000610351562},{"timestamp":1742402100000,"open":22.9764,"high":22.9799,"low":22.9758,"close":22.9772,"volume":185.39999389648438},{"timestamp":1742402160000,"open":22.9769,"high":22.9783,"low":22.9757,"close":22.9782,"volume":107.55000305175781},{"timestamp":1742402220000,"open":22.9781,"high":22.9795,"low":22.977,"close":22.9773,"volume":153.75},{"timestamp":1742402280000,"open":22.9772,"high":22.9772,"low":22.9732,"close":22.9734,"volume":116.0999984741211},{"timestamp":1742402340000,"open":22.9732,"high":22.9735,"low":22.9712,"close":22.9712,"volume":74.0999984741211},{"timestamp":1742402400000,"open":22.9715,"high":22.9735,"low":22.9713,"close":22.9735,"volume":126.9000015258789},{"timestamp":1742402460000,"open":22.9739,"high":22.974,"low":22.9725,"close":22.9725,"volume":70.19999694824219},{"timestamp":1742402520000,"open":22.9726,"high":22.9745,"low":22.971,"close":22.9744,"volume":128.10000610351562},{"timestamp":1742402580000,"open":22.9744,"high":22.9749,"low":22.9697,"close":22.9697,"volume":102.5999984741211},{"timestamp":1742402640000,"open":22.9695,"high":22.9695,"low":22.9683,"close":22.9687,"volume":51.29999923706055},{"timestamp":1742402700000,"open":22.9686,"high":22.9692,"low":22.965,"close":22.965,"volume":158.6999969482422},{"timestamp":1742402760000,"open":22.9649,"high":22.966,"low":22.9639,"close":22.964,"volume":64.05000305175781},{"timestamp":1742402820000,"open":22.964,"high":22.9673,"low":22.964,"close":22.9653,"volume":78},{"timestamp":1742402880000,"open":22.9651,"high":22.9667,"low":22.9644,"close":22.9657,"volume":101.25},{"timestamp":1742402940000,"open":22.9658,"high":22.9666,"low":22.9647,"close":22.9657,"volume":83.69999694824219},{"timestamp":1742403000000,"open":22.9656,"high":22.969,"low":22.9655,"close":22.969,"volume":65.8499984741211},{"timestamp":1742403060000,"open":22.9694,"high":22.9741,"low":22.9694,"close":22.9722,"volume":126.30000305175781},{"timestamp":1742403120000,"open":22.9721,"high":22.9738,"low":22.9709,"close":22.9718,"volume":273.45001220703125},{"timestamp":1742403180000,"open":22.9721,"high":22.9723,"low":22.9701,"close":22.9701,"volume":165},{"timestamp":1742403240000,"open":22.9701,"high":22.9709,"low":22.9698,"close":22.9707,"volume":40.5},{"timestamp":1742403300000,"open":22.9708,"high":22.9709,"low":22.968,"close":22.9709,"volume":86.4000015258789},{"timestamp":1742403360000,"open":22.971,"high":22.9714,"low":22.9694,"close":22.9695,"volume":65.69999694824219},{"timestamp":1742403420000,"open":22.9693,"high":22.9697,"low":22.9676,"close":22.9676,"volume":123.30000305175781},{"timestamp":1742403480000,"open":22.9676,"high":22.9676,"low":22.9638,"close":22.9639,"volume":105.44999694824219},{"timestamp":1742403540000,"open":22.964,"high":22.9668,"low":22.9639,"close":22.9652,"volume":134.6999969482422},{"timestamp":1742403600000,"open":22.9651,"high":22.9661,"low":22.963,"close":22.9638,"volume":90.1500015258789},{"timestamp":1742403660000,"open":22.9639,"high":22.9683,"low":22.9639,"close":22.9673,"volume":80.69999694824219},{"timestamp":1742403720000,"open":22.9673,"high":22.9699,"low":22.9657,"close":22.9686,"volume":102.1500015258789},{"timestamp":1742403780000,"open":22.9685,"high":22.9749,"low":22.9677,"close":22.9749,"volume":80.69999694824219},{"timestamp":1742403840000,"open":22.9739,"high":22.9762,"low":22.9728,"close":22.9744,"volume":198.3000030517578},{"timestamp":1742403900000,"open":22.9756,"high":22.9764,"low":22.9729,"close":22.9762,"volume":80.69999694824219},{"timestamp":1742403960000,"open":22.9762,"high":22.9782,"low":22.9757,"close":22.9759,"volume":107.0999984741211},{"timestamp":1742404020000,"open":22.9758,"high":22.979,"low":22.9758,"close":22.9768,"volume":96.30000305175781},{"timestamp":1742404080000,"open":22.9769,"high":22.9805,"low":22.9769,"close":22.9805,"volume":108.30000305175781},{"timestamp":1742404140000,"open":22.9811,"high":22.9845,"low":22.9806,"close":22.9841,"volume":92.4000015258789},{"timestamp":1742404200000,"open":22.9826,"high":22.9854,"low":22.9826,"close":22.9835,"volume":80.69999694824219},{"timestamp":1742404260000,"open":22.9841,"high":22.9864,"low":22.9823,"close":22.9847,"volume":102.9000015258789},{"timestamp":1742404320000,"open":22.9847,"high":22.9863,"low":22.9791,"close":22.9791,"volume":66},{"timestamp":1742404380000,"open":22.9795,"high":22.9849,"low":22.9795,"close":22.9849,"volume":73.6500015258789},{"timestamp":1742404440000,"open":22.9854,"high":22.9898,"low":22.9845,"close":22.9867,"volume":154.5},{"timestamp":1742404500000,"open":22.9876,"high":22.9903,"low":22.9846,"close":22.9884,"volume":69.75},{"timestamp":1742404560000,"open":22.9894,"high":22.9971,"low":22.9894,"close":22.9971,"volume":54},{"timestamp":1742404620000,"open":22.9971,"high":23.0017,"low":22.9961,"close":23.0005,"volume":94.80000305175781},{"timestamp":1742404680000,"open":23.0005,"high":23.0021,"low":22.9976,"close":23.0004,"volume":89.4000015258789},{"timestamp":1742404740000,"open":23.0004,"high":23.0017,"low":22.9984,"close":23.0013,"volume":73.19999694824219},{"timestamp":1742404800000,"open":23.0013,"high":23.0037,"low":22.9999,"close":23.0021,"volume":74.4000015258789},{"timestamp":1742404860000,"open":23.0021,"high":23.0021,"low":22.998,"close":22.9997,"volume":123.72000122070312},{"timestamp":1742404920000,"open":22.9995,"high":23.0024,"low":22.9989,"close":23.0024,"volume":152.25},{"timestamp":1742404980000,"open":23.0009,"high":23.0041,"low":23.0006,"close":23.0031,"volume":133.1999969482422},{"timestamp":1742405040000,"open":23.0031,"high":23.0054,"low":23.0001,"close":23.0043,"volume":161.5500030517578},{"timestamp":1742405100000,"open":23.0047,"high":23.0088,"low":23.0047,"close":23.0081,"volume":151.8000030517578},{"timestamp":1742405160000,"open":23.0089,"high":23.0099,"low":23.0033,"close":23.0092,"volume":196.0500030517578},{"timestamp":1742405220000,"open":23.0099,"high":23.0106,"low":23.0043,"close":23.0054,"volume":148.1999969482422},{"timestamp":1742405280000,"open":23.0064,"high":23.0064,"low":23.0032,"close":23.0047,"volume":278.25},{"timestamp":1742405340000,"open":23.0048,"high":23.0073,"low":23.0017,"close":23.0058,"volume":251.25},{"timestamp":1742405400000,"open":23.0061,"high":23.0123,"low":23.0061,"close":23.0117,"volume":301.3500061035156},{"timestamp":1742405460000,"open":23.0118,"high":23.0132,"low":23.0091,"close":23.013,"volume":296.25},{"timestamp":1742405520000,"open":23.0131,"high":23.0131,"low":23.0064,"close":23.0064,"volume":222.60000610351562},{"timestamp":1742405580000,"open":23.0066,"high":23.0109,"low":23.0066,"close":23.0089,"volume":201.75},{"timestamp":1742405640000,"open":23.0088,"high":23.0123,"low":23.0086,"close":23.01,"volume":145.1999969482422},{"timestamp":1742405700000,"open":23.0106,"high":23.0148,"low":23.0098,"close":23.0135,"volume":142.1999969482422},{"timestamp":1742405760000,"open":23.0138,"high":23.0202,"low":23.0134,"close":23.0199,"volume":187.64999389648438},{"timestamp":1742405820000,"open":23.0197,"high":23.0197,"low":23.014,"close":23.0149,"volume":107.0999984741211},{"timestamp":1742405880000,"open":23.0149,"high":23.0165,"low":23.0108,"close":23.0158,"volume":214.0500030517578},{"timestamp":1742405940000,"open":23.0157,"high":23.0157,"low":23.0063,"close":23.0076,"volume":285.3599853515625},{"timestamp":1742406000000,"open":23.0071,"high":23.0124,"low":23.0068,"close":23.012,"volume":82.80000305175781},{"timestamp":1742406060000,"open":23.012,"high":23.012,"low":23.0058,"close":23.0061,"volume":101.4000015258789},{"timestamp":1742406120000,"open":23.0061,"high":23.0101,"low":23.0036,"close":23.0091,"volume":143.39999389648438},{"timestamp":1742406180000,"open":23.0087,"high":23.0087,"low":23.0044,"close":23.0074,"volume":172.35000610351562},{"timestamp":1742406240000,"open":23.0062,"high":23.0099,"low":23.0052,"close":23.0068,"volume":215.39999389648438},{"timestamp":1742406300000,"open":23.0073,"high":23.0089,"low":23.0005,"close":23.002,"volume":170.4600067138672},{"timestamp":1742406360000,"open":23.002,"high":23.002,"low":22.9954,"close":22.9969,"volume":274.32000732421875},{"timestamp":1742406420000,"open":22.9969,"high":23.0015,"low":22.9969,"close":23.0011,"volume":121.80000305175781},{"timestamp":1742406480000,"open":23.0011,"high":23.0069,"low":23.0007,"close":23.0066,"volume":152.39999389648438},{"timestamp":1742406540000,"open":23.0066,"high":23.0114,"low":23.0065,"close":23.0111,"volume":142.8000030517578},{"timestamp":1742406600000,"open":23.0107,"high":23.0117,"low":23.0072,"close":23.0108,"volume":133.1999969482422},{"timestamp":1742406660000,"open":23.0108,"high":23.0138,"low":23.0095,"close":23.0102,"volume":144},{"timestamp":1742406720000,"open":23.0109,"high":23.0133,"low":23.0068,"close":23.0117,"volume":178.5},{"timestamp":1742406780000,"open":23.0119,"high":23.0132,"low":23.0094,"close":23.0108,"volume":247.1999969482422},{"timestamp":1742406840000,"open":23.0108,"high":23.0125,"low":23.0039,"close":23.0043,"volume":148.8000030517578},{"timestamp":1742406900000,"open":23.0052,"high":23.0072,"low":22.9959,"close":22.9963,"volume":201.60000610351562},{"timestamp":1742406960000,"open":22.9963,"high":22.9965,"low":22.9875,"close":22.989,"volume":159.60000610351562},{"timestamp":1742407020000,"open":22.9865,"high":22.9892,"low":22.9839,"close":22.9869,"volume":147.3000030517578},{"timestamp":1742407080000,"open":22.9847,"high":22.9897,"low":22.9821,"close":22.9882,"volume":116.69999694824219},{"timestamp":1742407140000,"open":22.9882,"high":22.9897,"low":22.9805,"close":22.9812,"volume":96.23999786376953},{"timestamp":1742407200000,"open":22.9809,"high":22.9809,"low":22.9343,"close":22.9463,"volume":642},{"timestamp":1742407260000,"open":22.9463,"high":22.9585,"low":22.9364,"close":22.9483,"volume":661.6199951171875},{"timestamp":1742407320000,"open":22.9471,"high":22.9577,"low":22.9371,"close":22.9465,"volume":346.739990234375},{"timestamp":1742407380000,"open":22.946,"high":22.9487,"low":22.9388,"close":22.9429,"volume":321.3299865722656},{"timestamp":1742407440000,"open":22.9431,"high":22.9468,"low":22.9327,"close":22.9396,"volume":370.739990234375},{"timestamp":1742407500000,"open":22.9352,"high":22.9462,"low":22.9336,"close":22.9395,"volume":397.04998779296875},{"timestamp":1742407560000,"open":22.9375,"high":22.9497,"low":22.9365,"close":22.9485,"volume":329.4599914550781},{"timestamp":1742407620000,"open":22.9487,"high":22.9555,"low":22.9464,"close":22.9479,"volume":232.77000427246094},{"timestamp":1742407680000,"open":22.9476,"high":22.9495,"low":22.9381,"close":22.9405,"volume":196.55999755859375},{"timestamp":1742407740000,"open":22.939,"high":22.9416,"low":22.9289,"close":22.9325,"volume":335.2200012207031},{"timestamp":1742407800000,"open":22.9325,"high":22.9341,"low":22.9262,"close":22.9283,"volume":459.7200012207031},{"timestamp":1742407860000,"open":22.9283,"high":22.9317,"low":22.9234,"close":22.9291,"volume":527.5800170898438},{"timestamp":1742407920000,"open":22.9287,"high":22.9348,"low":22.927,"close":22.9298,"volume":725.4000244140625},{"timestamp":1742407980000,"open":22.9298,"high":22.9355,"low":22.9259,"close":22.9316,"volume":1130.52001953125},{"timestamp":1742408040000,"open":22.9327,"high":22.9414,"low":22.9307,"close":22.9407,"volume":379.6499938964844},{"timestamp":1742408100000,"open":22.9407,"high":22.9457,"low":22.9352,"close":22.9429,"volume":313.04998779296875},{"timestamp":1742408160000,"open":22.9429,"high":22.943,"low":22.9354,"close":22.9374,"volume":281.3999938964844},{"timestamp":1742408220000,"open":22.9374,"high":22.9481,"low":22.9374,"close":22.9444,"volume":288.45001220703125},{"timestamp":1742408280000,"open":22.9443,"high":22.9474,"low":22.9373,"close":22.938,"volume":279.8999938964844},{"timestamp":1742408340000,"open":22.938,"high":22.9444,"low":22.9377,"close":22.9444,"volume":219.17999267578125},{"timestamp":1742408400000,"open":22.9444,"high":22.9493,"low":22.9398,"close":22.9478,"volume":309.8999938964844},{"timestamp":1742408460000,"open":22.9477,"high":22.9558,"low":22.9453,"close":22.9534,"volume":380.54998779296875},{"timestamp":1742408520000,"open":22.9538,"high":22.9579,"low":22.9438,"close":22.9468,"volume":574.7999877929688},{"timestamp":1742408580000,"open":22.9469,"high":22.9469,"low":22.9373,"close":22.9389,"volume":507.8999938964844},{"timestamp":1742408640000,"open":22.9386,"high":22.9386,"low":22.9273,"close":22.9367,"volume":395.1000061035156},{"timestamp":1742408700000,"open":22.9363,"high":22.9398,"low":22.9269,"close":22.9304,"volume":803.4600219726562},{"timestamp":1742408760000,"open":22.9304,"high":22.9419,"low":22.9287,"close":22.9382,"volume":418.0799865722656},{"timestamp":1742408820000,"open":22.9381,"high":22.9441,"low":22.9368,"close":22.9422,"volume":466.6199951171875},{"timestamp":1742408880000,"open":22.9422,"high":22.9425,"low":22.9354,"close":22.9425,"volume":380.1000061035156},{"timestamp":1742408940000,"open":22.9424,"high":22.9432,"low":22.9401,"close":22.9422,"volume":382.5},{"timestamp":1742409000000,"open":22.9427,"high":22.9463,"low":22.9342,"close":22.9444,"volume":652.0499877929688},{"timestamp":1742409060000,"open":22.9443,"high":22.9477,"low":22.9343,"close":22.9357,"volume":516.2999877929688},{"timestamp":1742409120000,"open":22.9357,"high":22.9368,"low":22.932,"close":22.9342,"volume":170.4600067138672},{"timestamp":1742409180000,"open":22.9333,"high":22.9354,"low":22.9297,"close":22.9329,"volume":251.33999633789062},{"timestamp":1742409240000,"open":22.9329,"high":22.9344,"low":22.923,"close":22.9248,"volume":219.4199981689453},{"timestamp":1742409300000,"open":22.9248,"high":22.9248,"low":22.9191,"close":22.9207,"volume":188.39999389648438},{"timestamp":1742409360000,"open":22.9196,"high":22.923,"low":22.9121,"close":22.9229,"volume":312.7200012207031},{"timestamp":1742409420000,"open":22.9225,"high":22.9231,"low":22.917,"close":22.9223,"volume":173.6999969482422},{"timestamp":1742409480000,"open":22.9235,"high":22.9348,"low":22.9235,"close":22.9348,"volume":330.8399963378906},{"timestamp":1742409540000,"open":22.9348,"high":22.9386,"low":22.9271,"close":22.9271,"volume":276.5400085449219},{"timestamp":1742409600000,"open":22.9283,"high":22.9283,"low":22.9153,"close":22.9238,"volume":403.67999267578125},{"timestamp":1742409660000,"open":22.9238,"high":22.9262,"low":22.9046,"close":22.9046,"volume":372.75},{"timestamp":1742409720000,"open":22.9046,"high":22.9079,"low":22.8987,"close":22.9022,"volume":528.4500122070312},{"timestamp":1742409780000,"open":22.903,"high":22.9046,"low":22.8941,"close":22.8989,"volume":283.20001220703125},{"timestamp":1742409840000,"open":22.8989,"high":22.9036,"low":22.8907,"close":22.8961,"volume":349.20001220703125},{"timestamp":1742409900000,"open":22.8961,"high":22.9046,"low":22.887,"close":22.9046,"volume":285.6000061035156},{"timestamp":1742409960000,"open":22.9022,"high":22.9088,"low":22.9018,"close":22.9078,"volume":188.39999389648438},{"timestamp":1742410020000,"open":22.9078,"high":22.911,"low":22.9016,"close":22.9032,"volume":674.7000122070312},{"timestamp":1742410080000,"open":22.9034,"high":22.9091,"low":22.8982,"close":22.9091,"volume":432.29998779296875},{"timestamp":1742410140000,"open":22.9091,"high":22.9094,"low":22.9001,"close":22.9046,"volume":458.70001220703125},{"timestamp":1742410200000,"open":22.9046,"high":22.9052,"low":22.8967,"close":22.9031,"volume":255.3000030517578},{"timestamp":1742410260000,"open":22.9039,"high":22.9116,"low":22.9032,"close":22.9079,"volume":681},{"timestamp":1742410320000,"open":22.9079,"high":22.9102,"low":22.9034,"close":22.9082,"volume":576.989990234375},{"timestamp":1742410380000,"open":22.9082,"high":22.9091,"low":22.9034,"close":22.9048,"volume":704.8499755859375},{"timestamp":1742410440000,"open":22.9048,"high":22.912,"low":22.904,"close":22.9061,"volume":777.2999877929688},{"timestamp":1742410500000,"open":22.9077,"high":22.9135,"low":22.9021,"close":22.9027,"volume":637.3599853515625},{"timestamp":1742410560000,"open":22.9022,"high":22.9046,"low":22.9003,"close":22.904,"volume":282.6000061035156},{"timestamp":1742410620000,"open":22.9033,"high":22.9046,"low":22.8933,"close":22.9025,"volume":230.39999389648438},{"timestamp":1742410680000,"open":22.9025,"high":22.9046,"low":22.8969,"close":22.9044,"volume":217.8000030517578},{"timestamp":1742410740000,"open":22.9044,"high":22.9046,"low":22.899,"close":22.9021,"volume":251.39999389648438},{"timestamp":1742410800000,"open":22.9046,"high":22.9046,"low":22.8934,"close":22.8976,"volume":580.77001953125},{"timestamp":1742410860000,"open":22.8976,"high":22.9041,"low":22.8973,"close":22.9022,"volume":455.5799865722656},{"timestamp":1742410920000,"open":22.9024,"high":22.9062,"low":22.8968,"close":22.8977,"volume":471.17999267578125},{"timestamp":1742410980000,"open":22.8978,"high":22.9064,"low":22.8953,"close":22.896,"volume":374.8800048828125},{"timestamp":1742411040000,"open":22.8958,"high":22.8995,"low":22.8912,"close":22.8978,"volume":237.27000427246094},{"timestamp":1742411100000,"open":22.8978,"high":22.9055,"low":22.893,"close":22.904,"volume":490.9800109863281},{"timestamp":1742411160000,"open":22.9043,"high":22.9059,"low":22.8995,"close":22.9037,"volume":283.9800109863281},{"timestamp":1742411220000,"open":22.9037,"high":22.9049,"low":22.8919,"close":22.8933,"volume":196.44000244140625},{"timestamp":1742411280000,"open":22.8937,"high":22.8949,"low":22.8819,"close":22.8859,"volume":134.82000732421875},{"timestamp":1742411340000,"open":22.8852,"high":22.8917,"low":22.8814,"close":22.8873,"volume":182.75999450683594},{"timestamp":1742411400000,"open":22.8903,"high":22.8904,"low":22.882,"close":22.8823,"volume":104.4000015258789},{"timestamp":1742411460000,"open":22.8824,"high":22.9015,"low":22.8824,"close":22.8989,"volume":496.1400146484375},{"timestamp":1742411520000,"open":22.8994,"high":22.9057,"low":22.8963,"close":22.9016,"volume":492},{"timestamp":1742411580000,"open":22.9014,"high":22.9056,"low":22.8984,"close":22.9024,"volume":722.7000122070312},{"timestamp":1742411640000,"open":22.9024,"high":22.9118,"low":22.9018,"close":22.9093,"volume":762.239990234375},{"timestamp":1742411700000,"open":22.9094,"high":22.9115,"low":22.9053,"close":22.907,"volume":844.0499877929688},{"timestamp":1742411760000,"open":22.9075,"high":22.9227,"low":22.9056,"close":22.9227,"volume":1017.5999755859375},{"timestamp":1742411820000,"open":22.9198,"high":22.9343,"low":22.9198,"close":22.9321,"volume":696},{"timestamp":1742411880000,"open":22.9321,"high":22.9371,"low":22.9279,"close":22.9318,"volume":648.4400024414062},{"timestamp":1742411940000,"open":22.9339,"high":22.9391,"low":22.9317,"close":22.9361,"volume":496.739990234375},{"timestamp":1742412000000,"open":22.9356,"high":22.9371,"low":22.9303,"close":22.9345,"volume":373.5},{"timestamp":1742412060000,"open":22.9347,"high":22.9443,"low":22.9346,"close":22.9396,"volume":340.7699890136719},{"timestamp":1742412120000,"open":22.9393,"high":22.9457,"low":22.9379,"close":22.9444,"volume":466.79998779296875},{"timestamp":1742412180000,"open":22.9438,"high":22.9547,"low":22.9438,"close":22.9519,"volume":512.1599731445312},{"timestamp":1742412240000,"open":22.9537,"high":22.9547,"low":22.9477,"close":22.9519,"volume":323.55999755859375},{"timestamp":1742412300000,"open":22.9519,"high":22.9559,"low":22.949,"close":22.9515,"volume":356.54998779296875},{"timestamp":1742412360000,"open":22.9497,"high":22.9559,"low":22.9487,"close":22.9559,"volume":257.8500061035156},{"timestamp":1742412420000,"open":22.9555,"high":22.9599,"low":22.9489,"close":22.9511,"volume":369.05999755859375},{"timestamp":1742412480000,"open":22.9514,"high":22.9521,"low":22.9456,"close":22.9515,"volume":590.3900146484375},{"timestamp":1742412540000,"open":22.9497,"high":22.9607,"low":22.9475,"close":22.9513,"volume":502.3699951171875},{"timestamp":1742412600000,"open":22.9515,"high":22.9567,"low":22.9463,"close":22.9496,"volume":531.7999877929688},{"timestamp":1742412660000,"open":22.9504,"high":22.9574,"low":22.9478,"close":22.9554,"volume":607.5800170898438},{"timestamp":1742412720000,"open":22.9558,"high":22.9587,"low":22.9465,"close":22.9499,"volume":518.6799926757812},{"timestamp":1742412780000,"open":22.9481,"high":22.9497,"low":22.9314,"close":22.9325,"volume":506.8500061035156},{"timestamp":1742412840000,"open":22.9312,"high":22.9347,"low":22.9283,"close":22.9342,"volume":298.7200012207031},{"timestamp":1742412900000,"open":22.9343,"high":22.9369,"low":22.9297,"close":22.9316,"volume":323.8500061035156},{"timestamp":1742412960000,"open":22.9312,"high":22.9371,"low":22.9309,"close":22.9318,"volume":221.25},{"timestamp":1742413020000,"open":22.9316,"high":22.9331,"low":22.9247,"close":22.9258,"volume":320.0199890136719},{"timestamp":1742413080000,"open":22.9261,"high":22.9286,"low":22.9233,"close":22.9269,"volume":214.69000244140625},{"timestamp":1742413140000,"open":22.9269,"high":22.9313,"low":22.9245,"close":22.9285,"volume":233.8000030517578},{"timestamp":1742413200000,"open":22.9286,"high":22.9341,"low":22.9261,"close":22.9294,"volume":507.1499938964844},{"timestamp":1742413260000,"open":22.9295,"high":22.9325,"low":22.9275,"close":22.9284,"volume":617.7000122070312},{"timestamp":1742413320000,"open":22.9307,"high":22.9317,"low":22.9273,"close":22.9277,"volume":650.5499877929688},{"timestamp":1742413380000,"open":22.9277,"high":22.9303,"low":22.9251,"close":22.9265,"volume":216.4199981689453},{"timestamp":1742413440000,"open":22.9269,"high":22.9332,"low":22.9248,"close":22.9248,"volume":348.239990234375},{"timestamp":1742413500000,"open":22.9254,"high":22.9269,"low":22.9211,"close":22.9227,"volume":173.75999450683594},{"timestamp":1742413560000,"open":22.9238,"high":22.9323,"low":22.9238,"close":22.9312,"volume":167.22000122070312},{"timestamp":1742413620000,"open":22.9313,"high":22.9357,"low":22.9313,"close":22.9357,"volume":138.5399932861328},{"timestamp":1742413680000,"open":22.9357,"high":22.9371,"low":22.9342,"close":22.9346,"volume":156.1199951171875},{"timestamp":1742413740000,"open":22.9346,"high":22.9352,"low":22.9283,"close":22.9283,"volume":144.3000030517578},{"timestamp":1742413800000,"open":22.9306,"high":22.9306,"low":22.9227,"close":22.923,"volume":224.0399932861328},{"timestamp":1742413860000,"open":22.9227,"high":22.9273,"low":22.9227,"close":22.9252,"volume":189.05999755859375},{"timestamp":1742413920000,"open":22.9226,"high":22.9255,"low":22.9208,"close":22.9246,"volume":151.86000061035156},{"timestamp":1742413980000,"open":22.9245,"high":22.9261,"low":22.923,"close":22.9261,"volume":145.1999969482422},{"timestamp":1742414040000,"open":22.9267,"high":22.9283,"low":22.9263,"close":22.9264,"volume":124.19999694824219},{"timestamp":1742414100000,"open":22.9265,"high":22.9274,"low":22.9213,"close":22.9219,"volume":159.9600067138672},{"timestamp":1742414160000,"open":22.9211,"high":22.9251,"low":22.9211,"close":22.9228,"volume":148.13999938964844},{"timestamp":1742414220000,"open":22.9226,"high":22.9255,"low":22.9213,"close":22.9244,"volume":93.41999816894531},{"timestamp":1742414280000,"open":22.9252,"high":22.9272,"low":22.9252,"close":22.9272,"volume":29.15999984741211},{"timestamp":1742414340000,"open":22.9269,"high":22.9269,"low":22.9238,"close":22.9247,"volume":35.58000183105469},{"timestamp":1742414400000,"open":22.9244,"high":22.9259,"low":22.9215,"close":22.9215,"volume":150.47999572753906},{"timestamp":1742414460000,"open":22.9215,"high":22.9215,"low":22.9182,"close":22.9199,"volume":70.68000030517578},{"timestamp":1742414520000,"open":22.92,"high":22.9204,"low":22.9179,"close":22.9195,"volume":93.9000015258789},{"timestamp":1742414580000,"open":22.92,"high":22.9222,"low":22.92,"close":22.9217,"volume":67.37999725341797},{"timestamp":1742414640000,"open":22.9215,"high":22.9238,"low":22.9203,"close":22.9204,"volume":63.779998779296875},{"timestamp":1742414700000,"open":22.9205,"high":22.9216,"low":22.9202,"close":22.9202,"volume":42.900001525878906},{"timestamp":1742414760000,"open":22.9208,"high":22.9221,"low":22.9206,"close":22.9208,"volume":75.9000015258789},{"timestamp":1742414820000,"open":22.9215,"high":22.9224,"low":22.9213,"close":22.9221,"volume":26.399999618530273},{"timestamp":1742414880000,"open":22.9223,"high":22.9278,"low":22.9218,"close":22.9244,"volume":79.13999938964844},{"timestamp":1742414940000,"open":22.9243,"high":22.9249,"low":22.9241,"close":22.9245,"volume":33},{"timestamp":1742415000000,"open":22.9236,"high":22.9236,"low":22.9219,"close":22.9219,"volume":25.200000762939453},{"timestamp":1742415060000,"open":22.922,"high":22.922,"low":22.9173,"close":22.9173,"volume":27.299999237060547},{"timestamp":1742415120000,"open":22.9174,"high":22.9174,"low":22.9132,"close":22.9137,"volume":26.700000762939453},{"timestamp":1742415180000,"open":22.9145,"high":22.9145,"low":22.9126,"close":22.9133,"volume":18.299999237060547},{"timestamp":1742415240000,"open":22.9137,"high":22.915,"low":22.9103,"close":22.9105,"volume":51.900001525878906},{"timestamp":1742415300000,"open":22.9103,"high":22.9132,"low":22.9094,"close":22.9115,"volume":44.7599983215332},{"timestamp":1742415360000,"open":22.9127,"high":22.9127,"low":22.9103,"close":22.911,"volume":34.5},{"timestamp":1742415420000,"open":22.911,"high":22.911,"low":22.9093,"close":22.91,"volume":17.399999618530273},{"timestamp":1742415480000,"open":22.91,"high":22.9104,"low":22.9069,"close":22.9097,"volume":40.88999938964844},{"timestamp":1742415540000,"open":22.9084,"high":22.9127,"low":22.9084,"close":22.9122,"volume":88.37999725341797},{"timestamp":1742415600000,"open":22.912,"high":22.9132,"low":22.91,"close":22.9128,"volume":44.0099983215332},{"timestamp":1742415660000,"open":22.9127,"high":22.9134,"low":22.9116,"close":22.9124,"volume":24.450000762939453},{"timestamp":1742415720000,"open":22.9121,"high":22.9122,"low":22.9114,"close":22.912,"volume":12.300000190734863},{"timestamp":1742415780000,"open":22.911,"high":22.9137,"low":22.911,"close":22.9127,"volume":24.059999465942383},{"timestamp":1742415840000,"open":22.9127,"high":22.9127,"low":22.9117,"close":22.9117,"volume":4.800000190734863},{"timestamp":1742415900000,"open":22.9112,"high":22.9112,"low":22.9104,"close":22.9104,"volume":6},{"timestamp":1742415960000,"open":22.9102,"high":22.9102,"low":22.9086,"close":22.9098,"volume":22.5},{"timestamp":1742416020000,"open":22.9096,"high":22.9114,"low":22.9096,"close":22.9114,"volume":11.100000381469727},{"timestamp":1742416080000,"open":22.9097,"high":22.9119,"low":22.9097,"close":22.9107,"volume":26.100000381469727},{"timestamp":1742416140000,"open":22.9108,"high":22.9141,"low":22.9107,"close":22.9138,"volume":55.5},{"timestamp":1742416200000,"open":22.9138,"high":22.9147,"low":22.9128,"close":22.9146,"volume":21.299999237060547},{"timestamp":1742416260000,"open":22.9127,"high":22.9154,"low":22.9127,"close":22.9142,"volume":37.5},{"timestamp":1742416320000,"open":22.9142,"high":22.9146,"low":22.9142,"close":22.9142,"volume":23.100000381469727},{"timestamp":1742416380000,"open":22.9143,"high":22.9153,"low":22.9133,"close":22.9133,"volume":18.899999618530273},{"timestamp":1742416440000,"open":22.9129,"high":22.9131,"low":22.9129,"close":22.9129,"volume":3.5999999046325684},{"timestamp":1742416500000,"open":22.9129,"high":22.9129,"low":22.9084,"close":22.9084,"volume":31.799999237060547},{"timestamp":1742416560000,"open":22.9087,"high":22.9101,"low":22.9087,"close":22.9101,"volume":18},{"timestamp":1742416620000,"open":22.9097,"high":22.9097,"low":22.9089,"close":22.9089,"volume":7.800000190734863},{"timestamp":1742416680000,"open":22.9091,"high":22.9104,"low":22.9091,"close":22.9104,"volume":17.100000381469727},{"timestamp":1742416740000,"open":22.9104,"high":22.9104,"low":22.9095,"close":22.9095,"volume":13.800000190734863},{"timestamp":1742416800000,"open":22.9095,"high":22.9095,"low":22.9077,"close":22.9077,"volume":12.899999618530273},{"timestamp":1742416860000,"open":22.9077,"high":22.9077,"low":22.9069,"close":22.9072,"volume":15},{"timestamp":1742416920000,"open":22.9072,"high":22.9072,"low":22.9072,"close":22.9072,"volume":19.799999237060547},{"timestamp":1742416980000,"open":22.9072,"high":22.9072,"low":22.9072,"close":22.9072,"volume":9.899999618530273},{"timestamp":1742417040000,"open":22.9072,"high":22.9072,"low":22.9072,"close":22.9072,"volume":24.899999618530273},{"timestamp":1742417100000,"open":22.9072,"high":22.9072,"low":22.9072,"close":22.9072,"volume":2.700000047683716},{"timestamp":1742417160000,"open":22.9072,"high":22.9072,"low":22.9072,"close":22.9072,"volume":6.300000190734863},{"timestamp":1742417280000,"open":22.8975,"high":22.9032,"low":22.897,"close":22.8971,"volume":11.100000381469727},{"timestamp":1742417340000,"open":22.8957,"high":22.9003,"low":22.8936,"close":22.8958,"volume":190.9499969482422},{"timestamp":1742417400000,"open":22.8955,"high":22.8978,"low":22.8953,"close":22.8955,"volume":66},{"timestamp":1742417460000,"open":22.8953,"high":22.8955,"low":22.8947,"close":22.8954,"volume":38.400001525878906},{"timestamp":1742417520000,"open":22.8955,"high":22.8959,"low":22.8949,"close":22.8949,"volume":23.399999618530273},{"timestamp":1742417580000,"open":22.8951,"high":22.8955,"low":22.8951,"close":22.8955,"volume":13.199999809265137},{"timestamp":1742417640000,"open":22.8953,"high":22.8974,"low":22.8953,"close":22.8972,"volume":59.099998474121094},{"timestamp":1742417700000,"open":22.8959,"high":22.8977,"low":22.8959,"close":22.8975,"volume":70.5},{"timestamp":1742417760000,"open":22.8987,"high":22.9003,"low":22.8983,"close":22.9003,"volume":21.600000381469727},{"timestamp":1742417820000,"open":22.8996,"high":22.9011,"low":22.8983,"close":22.9007,"volume":15.600000381469727},{"timestamp":1742417880000,"open":22.9007,"high":22.9095,"low":22.8995,"close":22.9003,"volume":102},{"timestamp":1742417940000,"open":22.8988,"high":22.9039,"low":22.8964,"close":22.8964,"volume":33.599998474121094},{"timestamp":1742418060000,"open":22.8949,"high":22.8949,"low":22.8947,"close":22.8947,"volume":5.400000095367432},{"timestamp":1742418120000,"open":22.8948,"high":22.8948,"low":22.8948,"close":22.8948,"volume":2.700000047683716},{"timestamp":1742418180000,"open":22.8949,"high":22.8949,"low":22.8949,"close":22.8949,"volume":2.700000047683716},{"timestamp":1742418240000,"open":22.8765,"high":22.8765,"low":22.8765,"close":22.8765,"volume":0.4399999976158142},{"timestamp":1742418300000,"open":22.8952,"high":22.8952,"low":22.8952,"close":22.8952,"volume":5.400000095367432},{"timestamp":1742418360000,"open":22.8953,"high":22.8964,"low":22.8953,"close":22.8964,"volume":16.200000762939453},{"timestamp":1742418420000,"open":22.8965,"high":22.8967,"low":22.8964,"close":22.8967,"volume":27},{"timestamp":1742418480000,"open":22.8968,"high":22.8971,"low":22.8968,"close":22.8971,"volume":16.200000762939453},{"timestamp":1742418540000,"open":22.8971,"high":22.8978,"low":22.8971,"close":22.8978,"volume":38.70000076293945},{"timestamp":1742418600000,"open":22.8978,"high":22.8989,"low":22.8953,"close":22.8953,"volume":53.099998474121094},{"timestamp":1742418660000,"open":22.8953,"high":22.8975,"low":22.8953,"close":22.8968,"volume":18.899999618530273},{"timestamp":1742418720000,"open":22.8968,"high":22.8971,"low":22.8968,"close":22.8971,"volume":10.800000190734863},{"timestamp":1742418780000,"open":22.8972,"high":22.8975,"low":22.8972,"close":22.8975,"volume":18.899999618530273},{"timestamp":1742418840000,"open":22.8975,"high":22.8978,"low":22.8973,"close":22.8974,"volume":24.299999237060547},{"timestamp":1742418900000,"open":22.8974,"high":22.8978,"low":22.8974,"close":22.8978,"volume":29.700000762939453},{"timestamp":1742418960000,"open":22.8979,"high":22.8981,"low":22.8977,"close":22.8978,"volume":16.200000762939453},{"timestamp":1742419020000,"open":22.8979,"high":22.8981,"low":22.8979,"close":22.8981,"volume":15},{"timestamp":1742419080000,"open":22.8986,"high":22.8989,"low":22.8986,"close":22.8989,"volume":14.399999618530273},{"timestamp":1742419140000,"open":22.899,"high":22.8994,"low":22.899,"close":22.8992,"volume":30.299999237060547},{"timestamp":1742419200000,"open":22.8965,"high":22.8965,"low":22.8964,"close":22.8964,"volume":12},{"timestamp":1742419500000,"open":22.8953,"high":22.8954,"low":22.8953,"close":22.8954,"volume":9.300000190734863},{"timestamp":1742419560000,"open":22.8969,"high":22.8998,"low":22.8969,"close":22.8994,"volume":8.100000381469727},{"timestamp":1742419620000,"open":22.8969,"high":22.8969,"low":22.8969,"close":22.8969,"volume":3.299999952316284},{"timestamp":1742419680000,"open":22.8992,"high":22.8992,"low":22.8971,"close":22.8971,"volume":4.5},{"timestamp":1742419740000,"open":22.8974,"high":22.8974,"low":22.8971,"close":22.8971,"volume":11.399999618530273},{"timestamp":1742419800000,"open":22.8972,"high":22.8991,"low":22.897,"close":22.8989,"volume":12.300000190734863},{"timestamp":1742419860000,"open":22.8983,"high":22.8984,"low":22.8973,"close":22.8984,"volume":16.5},{"timestamp":1742419920000,"open":22.8974,"high":22.8984,"low":22.8974,"close":22.8984,"volume":4.5},{"timestamp":1742419980000,"open":22.8974,"high":22.8975,"low":22.8974,"close":22.8975,"volume":8.100000381469727},{"timestamp":1742420040000,"open":22.8976,"high":22.8976,"low":22.8975,"close":22.8976,"volume":15.300000190734863},{"timestamp":1742420100000,"open":22.8975,"high":22.8984,"low":22.8974,"close":22.8976,"volume":14.699999809265137},{"timestamp":1742420160000,"open":22.8975,"high":22.898,"low":22.8975,"close":22.8978,"volume":26.700000762939453},{"timestamp":1742420220000,"open":22.8976,"high":22.8981,"low":22.8975,"close":22.8978,"volume":22.049999237060547},{"timestamp":1742420280000,"open":22.8982,"high":22.8985,"low":22.8977,"close":22.8982,"volume":36.599998474121094},{"timestamp":1742420340000,"open":22.8981,"high":22.8989,"low":22.8972,"close":22.8973,"volume":88.5},{"timestamp":1742420400000,"open":22.8973,"high":22.8981,"low":22.8972,"close":22.8981,"volume":22.260000228881836},{"timestamp":1742420460000,"open":22.8984,"high":22.8984,"low":22.8984,"close":22.8984,"volume":5.400000095367432},{"timestamp":1742420520000,"open":22.8985,"high":22.8989,"low":22.898,"close":22.8983,"volume":70.83000183105469},{"timestamp":1742420580000,"open":22.8983,"high":22.8985,"low":22.8976,"close":22.8976,"volume":6.059999942779541},{"timestamp":1742420640000,"open":22.8976,"high":22.8991,"low":22.8965,"close":22.8982,"volume":69.77999877929688},{"timestamp":1742420700000,"open":22.8981,"high":22.9009,"low":22.8973,"close":22.9004,"volume":46.86000061035156},{"timestamp":1742420760000,"open":22.9003,"high":22.9008,"low":22.9002,"close":22.9002,"volume":29.700000762939453},{"timestamp":1742420820000,"open":22.9002,"high":22.9005,"low":22.9,"close":22.9001,"volume":17.100000381469727},{"timestamp":1742420880000,"open":22.9001,"high":22.9012,"low":22.9001,"close":22.9012,"volume":46.439998626708984},{"timestamp":1742420940000,"open":22.9003,"high":22.9059,"low":22.9003,"close":22.9017,"volume":39.959999084472656},{"timestamp":1742421000000,"open":22.9014,"high":22.9017,"low":22.9014,"close":22.9017,"volume":6.599999904632568},{"timestamp":1742421060000,"open":22.9017,"high":22.9017,"low":22.9009,"close":22.9009,"volume":10.5},{"timestamp":1742421120000,"open":22.9011,"high":22.9014,"low":22.9011,"close":22.9014,"volume":13.5},{"timestamp":1742421180000,"open":22.9012,"high":22.9015,"low":22.9009,"close":22.9009,"volume":38.70000076293945},{"timestamp":1742421240000,"open":22.901,"high":22.901,"low":22.9005,"close":22.9005,"volume":23.100000381469727},{"timestamp":1742421300000,"open":22.9007,"high":22.9007,"low":22.8945,"close":22.8953,"volume":50.400001525878906},{"timestamp":1742421360000,"open":22.8952,"high":22.8992,"low":22.8948,"close":22.8992,"volume":87.5999984741211},{"timestamp":1742421420000,"open":22.8992,"high":22.8992,"low":22.8991,"close":22.8992,"volume":18.899999618530273},{"timestamp":1742421480000,"open":22.8991,"high":22.8991,"low":22.8979,"close":22.898,"volume":13.5},{"timestamp":1742421600000,"open":22.8957,"high":22.9034,"low":22.8957,"close":22.9024,"volume":67.05000305175781},{"timestamp":1742421660000,"open":22.9024,"high":22.9039,"low":22.9018,"close":22.9034,"volume":21.420000076293945},{"timestamp":1742421720000,"open":22.9035,"high":22.905,"low":22.9029,"close":22.9048,"volume":5.21999979019165},{"timestamp":1742421780000,"open":22.9039,"high":22.9118,"low":22.9006,"close":22.9078,"volume":117.54000091552734},{"timestamp":1742421840000,"open":22.9081,"high":22.9112,"low":22.9038,"close":22.9085,"volume":55.88999938964844},{"timestamp":1742421900000,"open":22.9087,"high":22.912,"low":22.8962,"close":22.8988,"volume":182.42999267578125},{"timestamp":1742421960000,"open":22.899,"high":22.9044,"low":22.8974,"close":22.9036,"volume":151.25999450683594},{"timestamp":1742422020000,"open":22.9027,"high":22.9033,"low":22.8944,"close":22.9013,"volume":189.80999755859375},{"timestamp":1742422080000,"open":22.8972,"high":22.9035,"low":22.8955,"close":22.9003,"volume":191.0399932861328},{"timestamp":1742422140000,"open":22.8961,"high":22.9014,"low":22.8943,"close":22.9001,"volume":118.70999908447266},{"timestamp":1742422200000,"open":22.8999,"high":22.9007,"low":22.8955,"close":22.8971,"volume":29.43000030517578},{"timestamp":1742422260000,"open":22.9006,"high":22.9008,"low":22.8986,"close":22.9004,"volume":34.560001373291016},{"timestamp":1742422320000,"open":22.8978,"high":22.9006,"low":22.8975,"close":22.9003,"volume":28.020000457763672},{"timestamp":1742422380000,"open":22.9001,"high":22.9006,"low":22.8979,"close":22.8979,"volume":19.260000228881836},{"timestamp":1742422440000,"open":22.9006,"high":22.9006,"low":22.8977,"close":22.898,"volume":7.800000190734863},{"timestamp":1742422500000,"open":22.9005,"high":22.9015,"low":22.8877,"close":22.8924,"volume":245.00999450683594},{"timestamp":1742422560000,"open":22.8905,"high":22.8946,"low":22.8893,"close":22.8946,"volume":58.2599983215332},{"timestamp":1742422620000,"open":22.8946,"high":22.8967,"low":22.8899,"close":22.8957,"volume":43.95000076293945},{"timestamp":1742422680000,"open":22.8957,"high":22.897,"low":22.8919,"close":22.8968,"volume":45.5099983215332},{"timestamp":1742422740000,"open":22.8966,"high":22.8986,"low":22.8904,"close":22.8983,"volume":90.75},{"timestamp":1742422800000,"open":22.8978,"high":22.8978,"low":22.8879,"close":22.8955,"volume":74.66999816894531},{"timestamp":1742422860000,"open":22.8928,"high":22.8968,"low":22.8928,"close":22.8968,"volume":24.18000030517578},{"timestamp":1742422920000,"open":22.8966,"high":22.8968,"low":22.8961,"close":22.8962,"volume":4.800000190734863},{"timestamp":1742422980000,"open":22.8937,"high":22.897,"low":22.8937,"close":22.8966,"volume":24.1200008392334},{"timestamp":1742423040000,"open":22.8966,"high":22.8977,"low":22.8907,"close":22.8976,"volume":23.639999389648438},{"timestamp":1742423100000,"open":22.8977,"high":22.8983,"low":22.8943,"close":22.8976,"volume":47.4900016784668},{"timestamp":1742423160000,"open":22.8977,"high":22.898,"low":22.8977,"close":22.898,"volume":14.399999618530273},{"timestamp":1742423220000,"open":22.8977,"high":22.898,"low":22.8977,"close":22.8978,"volume":18},{"timestamp":1742423280000,"open":22.8949,"high":22.8978,"low":22.8912,"close":22.8976,"volume":18.059999465942383},{"timestamp":1742423340000,"open":22.8977,"high":22.8978,"low":22.8944,"close":22.8976,"volume":36.119998931884766},{"timestamp":1742423400000,"open":22.898,"high":22.8985,"low":22.895,"close":22.8983,"volume":15.720000267028809},{"timestamp":1742423460000,"open":22.8956,"high":22.9026,"low":22.884,"close":22.9019,"volume":122.69999694824219},{"timestamp":1742423520000,"open":22.9019,"high":22.9027,"low":22.8974,"close":22.9019,"volume":26.940000534057617},{"timestamp":1742423580000,"open":22.8988,"high":22.9022,"low":22.8945,"close":22.8976,"volume":45.150001525878906},{"timestamp":1742423640000,"open":22.9001,"high":22.9009,"low":22.8956,"close":22.9005,"volume":45.689998626708984},{"timestamp":1742423700000,"open":22.9006,"high":22.9008,"low":22.8958,"close":22.9008,"volume":19.68000030517578},{"timestamp":1742423760000,"open":22.8997,"high":22.9025,"low":22.8924,"close":22.9025,"volume":31.860000610351562},{"timestamp":1742423820000,"open":22.8994,"high":22.9026,"low":22.8981,"close":22.8996,"volume":35.939998626708984},{"timestamp":1742423880000,"open":22.9021,"high":22.9021,"low":22.896,"close":22.9009,"volume":27.959999084472656},{"timestamp":1742423940000,"open":22.9009,"high":22.9013,"low":22.9009,"close":22.9012,"volume":10.800000190734863},{"timestamp":1742424000000,"open":22.9011,"high":22.9011,"low":22.8959,"close":22.8977,"volume":27.059999465942383},{"timestamp":1742424060000,"open":22.9007,"high":22.9013,"low":22.8911,"close":22.9009,"volume":96.20999908447266},{"timestamp":1742424120000,"open":22.9008,"high":22.9032,"low":22.9008,"close":22.9032,"volume":21.299999237060547},{"timestamp":1742424180000,"open":22.903,"high":22.9033,"low":22.8998,"close":22.9028,"volume":29.040000915527344},{"timestamp":1742424240000,"open":22.9028,"high":22.9037,"low":22.8994,"close":22.9037,"volume":23.940000534057617},{"timestamp":1742424300000,"open":22.9037,"high":22.904,"low":22.8994,"close":22.9037,"volume":23.25},{"timestamp":1742424360000,"open":22.9036,"high":22.9037,"low":22.8995,"close":22.9027,"volume":18.059999465942383},{"timestamp":1742424420000,"open":22.9028,"high":22.9028,"low":22.899,"close":22.9025,"volume":23.579999923706055},{"timestamp":1742424480000,"open":22.9023,"high":22.9023,"low":22.9019,"close":22.9019,"volume":4.800000190734863},{"timestamp":1742424540000,"open":22.9019,"high":22.9027,"low":22.8992,"close":22.9016,"volume":27.479999542236328},{"timestamp":1742424600000,"open":22.9026,"high":22.9028,"low":22.8997,"close":22.9027,"volume":10.739999771118164},{"timestamp":1742424660000,"open":22.9027,"high":22.9027,"low":22.8872,"close":22.9009,"volume":162.75},{"timestamp":1742424720000,"open":22.9012,"high":22.9012,"low":22.8955,"close":22.9005,"volume":40.95000076293945},{"timestamp":1742424780000,"open":22.9002,"high":22.9003,"low":22.8961,"close":22.9,"volume":28.260000228881836},{"timestamp":1742424840000,"open":22.9,"high":22.9001,"low":22.8995,"close":22.8998,"volume":14.399999618530273},{"timestamp":1742424900000,"open":22.8986,"high":22.8986,"low":22.8877,"close":22.8925,"volume":32.43000030517578},{"timestamp":1742424960000,"open":22.8883,"high":22.9009,"low":22.8883,"close":22.9008,"volume":27.209999084472656},{"timestamp":1742425020000,"open":22.9007,"high":22.9014,"low":22.8917,"close":22.9002,"volume":32.72999954223633},{"timestamp":1742425080000,"open":22.9002,"high":22.9026,"low":22.894,"close":22.9014,"volume":133.74000549316406},{"timestamp":1742425140000,"open":22.9016,"high":22.9025,"low":22.8985,"close":22.9023,"volume":18.719999313354492},{"timestamp":1742425200000,"open":22.9022,"high":22.9059,"low":22.8958,"close":22.9035,"volume":91.80000305175781},{"timestamp":1742425260000,"open":22.9033,"high":22.908,"low":22.8954,"close":22.9004,"volume":157.77000427246094},{"timestamp":1742425320000,"open":22.9022,"high":22.9048,"low":22.8937,"close":22.9016,"volume":234.05999755859375},{"timestamp":1742425380000,"open":22.9017,"high":22.9099,"low":22.8975,"close":22.9016,"volume":147.08999633789062},{"timestamp":1742425440000,"open":22.9042,"high":22.912,"low":22.9009,"close":22.9056,"volume":107.94000244140625},{"timestamp":1742425500000,"open":22.9061,"high":22.9092,"low":22.9022,"close":22.9058,"volume":69},{"timestamp":1742425560000,"open":22.9093,"high":22.9119,"low":22.9015,"close":22.9051,"volume":136.67999267578125},{"timestamp":1742425620000,"open":22.905,"high":22.9106,"low":22.8997,"close":22.9023,"volume":293.25},{"timestamp":1742425680000,"open":22.9099,"high":22.9154,"low":22.8985,"close":22.9007,"volume":236.52000427246094},{"timestamp":1742425740000,"open":22.9029,"high":22.9104,"low":22.8993,"close":22.9044,"volume":221.27999877929688},{"timestamp":1742425800000,"open":22.8968,"high":22.9083,"low":22.8939,"close":22.9025,"volume":558.780029296875},{"timestamp":1742425860000,"open":22.9026,"high":22.9083,"low":22.8962,"close":22.9074,"volume":415.67999267578125},{"timestamp":1742425920000,"open":22.9074,"high":22.9104,"low":22.8988,"close":22.9051,"volume":273.5400085449219},{"timestamp":1742425980000,"open":22.9051,"high":22.9092,"low":22.8992,"close":22.9048,"volume":269.70001220703125},{"timestamp":1742426040000,"open":22.9048,"high":22.909,"low":22.9013,"close":22.905,"volume":324.80999755859375},{"timestamp":1742426100000,"open":22.9071,"high":22.9096,"low":22.8973,"close":22.9038,"volume":316.9800109863281},{"timestamp":1742426160000,"open":22.9029,"high":22.91,"low":22.8942,"close":22.9054,"volume":274.1700134277344},{"timestamp":1742426220000,"open":22.9053,"high":22.9098,"low":22.8985,"close":22.8996,"volume":798.6900024414062},{"timestamp":1742426280000,"open":22.906,"high":22.9092,"low":22.8932,"close":22.9035,"volume":422.6700134277344},{"timestamp":1742426340000,"open":22.9035,"high":22.9085,"low":22.8998,"close":22.9038,"volume":255.66000366210938},{"timestamp":1742426400000,"open":22.9037,"high":22.9092,"low":22.8976,"close":22.9039,"volume":266.1300048828125},{"timestamp":1742426460000,"open":22.9074,"high":22.9076,"low":22.898,"close":22.9029,"volume":183.4199981689453},{"timestamp":1742426520000,"open":22.9065,"high":22.9091,"low":22.8995,"close":22.9051,"volume":151.3800048828125},{"timestamp":1742426580000,"open":22.9053,"high":22.9101,"low":22.9024,"close":22.9091,"volume":184.88999938964844},{"timestamp":1742426640000,"open":22.9091,"high":22.9114,"low":22.9037,"close":22.9072,"volume":108.56999969482422},{"timestamp":1742426700000,"open":22.907,"high":22.9102,"low":22.8979,"close":22.9056,"volume":217.64999389648438},{"timestamp":1742426760000,"open":22.9056,"high":22.908,"low":22.9011,"close":22.9041,"volume":71.12999725341797},{"timestamp":1742426820000,"open":22.9041,"high":22.9087,"low":22.9041,"close":22.9087,"volume":63.84000015258789},{"timestamp":1742426880000,"open":22.9087,"high":22.9092,"low":22.899,"close":22.9051,"volume":148.52999877929688},{"timestamp":1742426940000,"open":22.9051,"high":22.9088,"low":22.8963,"close":22.9034,"volume":152.27999877929688},{"timestamp":1742427000000,"open":22.9035,"high":22.9081,"low":22.8983,"close":22.9033,"volume":164.97000122070312},{"timestamp":1742427060000,"open":22.9037,"high":22.9068,"low":22.8936,"close":22.8936,"volume":203.72999572753906},{"timestamp":1742427120000,"open":22.8973,"high":22.9069,"low":22.8933,"close":22.9062,"volume":187.52999877929688},{"timestamp":1742427180000,"open":22.9062,"high":22.908,"low":22.8977,"close":22.9044,"volume":122.5199966430664},{"timestamp":1742427240000,"open":22.9,"high":22.9079,"low":22.9,"close":22.9079,"volume":58.470001220703125},{"timestamp":1742427300000,"open":22.9079,"high":22.9079,"low":22.8918,"close":22.9024,"volume":254.22000122070312},{"timestamp":1742427360000,"open":22.9031,"high":22.9069,"low":22.8983,"close":22.9042,"volume":171.72000122070312},{"timestamp":1742427420000,"open":22.904,"high":22.9073,"low":22.895,"close":22.9034,"volume":63.56999969482422},{"timestamp":1742427480000,"open":22.9032,"high":22.9063,"low":22.8949,"close":22.9033,"volume":245.82000732421875},{"timestamp":1742427540000,"open":22.8996,"high":22.9064,"low":22.8901,"close":22.8971,"volume":255.4199981689453},{"timestamp":1742427600000,"open":22.8983,"high":22.9039,"low":22.8929,"close":22.8996,"volume":153},{"timestamp":1742427660000,"open":22.8987,"high":22.903,"low":22.8923,"close":22.8974,"volume":271.20001220703125},{"timestamp":1742427720000,"open":22.8974,"high":22.9007,"low":22.8911,"close":22.8946,"volume":200.07000732421875},{"timestamp":1742427780000,"open":22.8954,"high":22.9038,"low":22.8945,"close":22.8992,"volume":140.58999633789062},{"timestamp":1742427840000,"open":22.8992,"high":22.9037,"low":22.8913,"close":22.8993,"volume":174.24000549316406},{"timestamp":1742427900000,"open":22.8994,"high":22.9039,"low":22.8914,"close":22.8983,"volume":160.3800048828125},{"timestamp":1742427960000,"open":22.9011,"high":22.903,"low":22.8925,"close":22.8957,"volume":152.33999633789062},{"timestamp":1742428020000,"open":22.8958,"high":22.9016,"low":22.8888,"close":22.8989,"volume":199.22999572753906},{"timestamp":1742428080000,"open":22.8989,"high":22.9023,"low":22.8885,"close":22.8963,"volume":200.10000610351562},{"timestamp":1742428140000,"open":22.897,"high":22.902,"low":22.8897,"close":22.8973,"volume":223.64999389648438},{"timestamp":1742428200000,"open":22.8955,"high":22.9031,"low":22.8891,"close":22.8957,"volume":625.5900268554688},{"timestamp":1742428260000,"open":22.8957,"high":22.902,"low":22.8888,"close":22.8926,"volume":737.3400268554688},{"timestamp":1742428320000,"open":22.893,"high":22.9004,"low":22.8879,"close":22.8985,"volume":528.4500122070312},{"timestamp":1742428380000,"open":22.8986,"high":22.901,"low":22.8888,"close":22.8996,"volume":703.1400146484375},{"timestamp":1742428440000,"open":22.8957,"high":22.9015,"low":22.8881,"close":22.8944,"volume":635.1599731445312},{"timestamp":1742428500000,"open":22.8948,"high":22.9008,"low":22.8861,"close":22.8894,"volume":32.54999923706055},{"timestamp":1742428560000,"open":22.8857,"high":22.8988,"low":22.8857,"close":22.8984,"volume":106.26000213623047},{"timestamp":1742428620000,"open":22.8945,"high":22.9005,"low":22.8881,"close":22.8939,"volume":104.47000122070312},{"timestamp":1742428680000,"open":22.8948,"high":22.9002,"low":22.8843,"close":22.896,"volume":126.20999908447266},{"timestamp":1742428740000,"open":22.896,"high":22.8973,"low":22.8858,"close":22.8928,"volume":284.6700134277344}]