[{"timestamp":1742342400000,"open":21917.104,"high":21917.722,"low":21910.983,"close":21911.688,"volume":0.060350000858306885},{"timestamp":1742342460000,"open":21912.339,"high":21913.234,"low":21908.006,"close":21908.006,"volume":0.043529998511075974},{"timestamp":1742342520000,"open":21908.512,"high":21915.145,"low":21907.487,"close":21914.319,"volume":0.03139999881386757},{"timestamp":1742342580000,"open":21914.319,"high":21916.833,"low":21913.759,"close":21915.191,"volume":0.02711999975144863},{"timestamp":1742342640000,"open":21915.118,"high":21918.789,"low":21912.756,"close":21916.457,"volume":0.03203999996185303},{"timestamp":1742342700000,"open":21916.818,"high":21917.753,"low":21913.929,"close":21917.005,"volume":0.021309999749064445},{"timestamp":1742342760000,"open":21916.787,"high":21919.756,"low":21914.994,"close":21916.17,"volume":0.02864000014960766},{"timestamp":1742342820000,"open":21916.17,"high":21916.511,"low":21914.167,"close":21915.013,"volume":0.025520000606775284},{"timestamp":1742342880000,"open":21914.547,"high":21915.601,"low":21913.435,"close":21913.563,"volume":0.025599999353289604},{"timestamp":1742342940000,"open":21913.924,"high":21916.348,"low":21913.67,"close":21914.745,"volume":0.035270001739263535},{"timestamp":1742343000000,"open":21914.715,"high":21915.041,"low":21911.547,"close":21913.508,"volume":0.028189999982714653},{"timestamp":1742343060000,"open":21913.538,"high":21916.064,"low":21913.322,"close":21915.284,"volume":0.023749999701976776},{"timestamp":1742343120000,"open":21915.139,"high":21916.529,"low":21915.044,"close":21916.191,"volume":0.023479999974370003},{"timestamp":1742343180000,"open":21916.099,"high":21917.366,"low":21914.992,"close":21916.708,"volume":0.021870000287890434},{"timestamp":1742343240000,"open":21916.708,"high":21918.098,"low":21914.677,"close":21915.129,"volume":0.019370000809431076},{"timestamp":1742343300000,"open":21915.068,"high":21915.167,"low":21911.535,"close":21913.704,"volume":0.032990001142024994},{"timestamp":1742343360000,"open":21913.653,"high":21916.201,"low":21912.827,"close":21914.655,"volume":0.022789999842643738},{"timestamp":1742343420000,"open":21914.655,"high":21916.014,"low":21912.528,"close":21913.875,"volume":0.02256999909877777},{"timestamp":1742343480000,"open":21913.752,"high":21914.815,"low":21911.133,"close":21913.241,"volume":0.029510000720620155},{"timestamp":1742343540000,"open":21913.209,"high":21914.266,"low":21912.415,"close":21913.384,"volume":0.027400000020861626},{"timestamp":1742343600000,"open":21913.355,"high":21914.713,"low":21910.556,"close":21911.684,"volume":0.03238999843597412},{"timestamp":1742343660000,"open":21911.467,"high":21918.164,"low":21911.262,"close":21916.274,"volume":0.018880000337958336},{"timestamp":1742343720000,"open":21916.396,"high":21920.666,"low":21915.932,"close":21919.622,"volume":0.015270000323653221},{"timestamp":1742343780000,"open":21919.591,"high":21920.822,"low":21916.52,"close":21918.797,"volume":0.016499999910593033},{"timestamp":1742343840000,"open":21918.798,"high":21919.223,"low":21918.092,"close":21918.775,"volume":0.0074800001457333565},{"timestamp":1742343900000,"open":21918.895,"high":21920.062,"low":21918.11,"close":21920.032,"volume":0.010499999858438969},{"timestamp":1742343960000,"open":21920.104,"high":21922.016,"low":21919.29,"close":21921.624,"volume":0.009680000133812428},{"timestamp":1742344020000,"open":21921.696,"high":21925.559,"low":21920.696,"close":21925.072,"volume":0.018160000443458557},{"timestamp":1742344080000,"open":21925.072,"high":21930.228,"low":21924.661,"close":21927.296,"volume":0.014340000227093697},{"timestamp":1742344140000,"open":21928.164,"high":21932.359,"low":21928.164,"close":21929.528,"volume":0.0134699996560812},{"timestamp":1742344200000,"open":21929.559,"high":21933.04,"low":21929.559,"close":21930.336,"volume":0.03719000145792961},{"timestamp":1742344260000,"open":21930.426,"high":21930.616,"low":21926.366,"close":21926.875,"volume":0.04091000184416771},{"timestamp":1742344320000,"open":21926.658,"high":21926.76,"low":21923.806,"close":21923.806,"volume":0.027969999238848686},{"timestamp":1742344380000,"open":21924.529,"high":21924.855,"low":21921.967,"close":21923.894,"volume":0.027329999953508377},{"timestamp":1742344440000,"open":21923.925,"high":21928.156,"low":21923.563,"close":21928.065,"volume":0.017640000209212303},{"timestamp":1742344500000,"open":21928.185,"high":21928.608,"low":21925.815,"close":21927.811,"volume":0.014299999922513962},{"timestamp":1742344560000,"open":21928.027,"high":21931.261,"low":21928.027,"close":21931.261,"volume":0.01116000022739172},{"timestamp":1742344620000,"open":21930.898,"high":21931.673,"low":21926.803,"close":21927.032,"volume":0.01066999975591898},{"timestamp":1742344680000,"open":21927.244,"high":21928.205,"low":21926.899,"close":21927.755,"volume":0.011549999937415123},{"timestamp":1742344740000,"open":21927.538,"high":21929.616,"low":21927.278,"close":21928.688,"volume":0.010160000063478947},{"timestamp":1742344800000,"open":21928.688,"high":21930.267,"low":21928.597,"close":21930.122,"volume":0.014360000379383564},{"timestamp":1742344860000,"open":21929.833,"high":21931.415,"low":21929.418,"close":21930.464,"volume":0.009499999694526196},{"timestamp":1742344920000,"open":21930.321,"high":21930.821,"low":21929.707,"close":21929.707,"volume":0.006909999996423721},{"timestamp":1742344980000,"open":21929.707,"high":21929.707,"low":21926.127,"close":21926.838,"volume":0.0261400006711483},{"timestamp":1742345040000,"open":21927.202,"high":21931.874,"low":21926.605,"close":21931.399,"volume":0.04521999880671501},{"timestamp":1742345100000,"open":21931.459,"high":21932.66,"low":21929.34,"close":21930.006,"volume":0.03034999966621399},{"timestamp":1742345160000,"open":21930.006,"high":21930.006,"low":21925.105,"close":21926.423,"volume":0.016860000789165497},{"timestamp":1742345220000,"open":21926.301,"high":21926.355,"low":21922.258,"close":21922.258,"volume":0.03516000136733055},{"timestamp":1742345280000,"open":21922.077,"high":21925.477,"low":21922.023,"close":21923.928,"volume":0.011620000004768372},{"timestamp":1742345340000,"open":21923.897,"high":21924.916,"low":21922.485,"close":21923.902,"volume":0.01001999992877245},{"timestamp":1742345400000,"open":21923.903,"high":21924.385,"low":21922.702,"close":21924.222,"volume":0.03398999944329262},{"timestamp":1742345460000,"open":21924.283,"high":21924.403,"low":21920.924,"close":21921.668,"volume":0.020740000531077385},{"timestamp":1742345520000,"open":21921.607,"high":21926.293,"low":21920.417,"close":21921.596,"volume":0.06061000004410744},{"timestamp":1742345580000,"open":21921.505,"high":21923.719,"low":21921.475,"close":21923.339,"volume":0.034609999507665634},{"timestamp":1742345640000,"open":21923.339,"high":21923.555,"low":21920.792,"close":21921.024,"volume":0.10868000239133835},{"timestamp":1742345700000,"open":21920.783,"high":21922.665,"low":21920.54,"close":21921.175,"volume":0.10990999639034271},{"timestamp":1742345760000,"open":21921.205,"high":21924.381,"low":21921.205,"close":21924.381,"volume":0.05423999950289726},{"timestamp":1742345820000,"open":21924.351,"high":21924.351,"low":21921.503,"close":21921.503,"volume":0.062460001558065414},{"timestamp":1742345880000,"open":21921.594,"high":21922.637,"low":21920.253,"close":21920.768,"volume":0.058329999446868896},{"timestamp":1742345940000,"open":21920.646,"high":21921.388,"low":21920.157,"close":21921.062,"volume":0.08660999685525894},{"timestamp":1742346000000,"open":21921.001,"high":21929.598,"low":21915.43,"close":21928.419,"volume":0.08980999886989594},{"timestamp":1742346060000,"open":21928.418,"high":21928.834,"low":21922.095,"close":21923.194,"volume":0.15008999407291412},{"timestamp":1742346120000,"open":21923.339,"high":21923.642,"low":21918.422,"close":21918.574,"volume":0.12479999661445618},{"timestamp":1742346180000,"open":21918.635,"high":21919.047,"low":21912.585,"close":21913.153,"volume":0.12212000042200089},{"timestamp":1742346240000,"open":21913.08,"high":21913.622,"low":21909.976,"close":21911.327,"volume":0.09098999947309494},{"timestamp":1742346300000,"open":21911.357,"high":21913.242,"low":21909.05,"close":21913.212,"volume":0.04448999837040901},{"timestamp":1742346360000,"open":21913.151,"high":21917.166,"low":21906.854,"close":21916.189,"volume":0.03977999836206436},{"timestamp":1742346420000,"open":21916.22,"high":21919.151,"low":21913.97,"close":21916.58,"volume":0.061969999223947525},{"timestamp":1742346480000,"open":21916.61,"high":21920.432,"low":21916.208,"close":21916.208,"volume":0.07947999984025955},{"timestamp":1742346540000,"open":21916.237,"high":21918.657,"low":21913.484,"close":21917.097,"volume":0.05014000087976456},{"timestamp":1742346600000,"open":21917.127,"high":21918.854,"low":21914.885,"close":21917.974,"volume":0.053449999541044235},{"timestamp":1742346660000,"open":21917.779,"high":21918.426,"low":21915.086,"close":21915.838,"volume":0.039820000529289246},{"timestamp":1742346720000,"open":21915.625,"high":21915.747,"low":21907.767,"close":21908.416,"volume":0.0792199969291687},{"timestamp":1742346780000,"open":21908.266,"high":21908.824,"low":21905.742,"close":21906.526,"volume":0.09025000035762787},{"timestamp":1742346840000,"open":21906.527,"high":21909.298,"low":21904.016,"close":21904.016,"volume":0.046149998903274536},{"timestamp":1742346900000,"open":21903.986,"high":21904.507,"low":21901.89,"close":21903.86,"volume":0.13590000569820404},{"timestamp":1742346960000,"open":21903.77,"high":21905.642,"low":21901.819,"close":21902.909,"volume":0.11800000071525574},{"timestamp":1742347020000,"open":21902.909,"high":21905.053,"low":21900.755,"close":21900.768,"volume":0.08355999737977982},{"timestamp":1742347080000,"open":21900.737,"high":21901.089,"low":21896.093,"close":21900.693,"volume":0.09728000313043594},{"timestamp":1742347140000,"open":21900.621,"high":21901.859,"low":21896.397,"close":21896.397,"volume":0.06966999918222427},{"timestamp":1742347200000,"open":21896.459,"high":21899.383,"low":21896.127,"close":21897.365,"volume":0.0753600001335144},{"timestamp":1742347260000,"open":21897.821,"high":21899.075,"low":21894.516,"close":21898.87,"volume":0.06604000180959702},{"timestamp":1742347320000,"open":21899.015,"high":21902.272,"low":21898.919,"close":21901.889,"volume":0.08611000329256058},{"timestamp":1742347380000,"open":21901.889,"high":21905.633,"low":21901.355,"close":21903.411,"volume":0.06545999646186829},{"timestamp":1742347440000,"open":21903.319,"high":21903.534,"low":21901.674,"close":21901.75,"volume":0.027240000665187836},{"timestamp":1742347500000,"open":21901.78,"high":21904.467,"low":21900.176,"close":21904.219,"volume":0.04050999879837036},{"timestamp":1742347560000,"open":21904.25,"high":21904.34,"low":21901.182,"close":21901.182,"volume":0.04594000056385994},{"timestamp":1742347620000,"open":21901.515,"high":21904.069,"low":21901.182,"close":21903.358,"volume":0.03336000069975853},{"timestamp":1742347680000,"open":21903.237,"high":21907.233,"low":21902.514,"close":21906.083,"volume":0.03235999867320061},{"timestamp":1742347740000,"open":21906.082,"high":21908.545,"low":21905.375,"close":21905.467,"volume":0.02384999953210354},{"timestamp":1742347800000,"open":21905.861,"high":21906.732,"low":21903.382,"close":21905.066,"volume":0.12143000215291977},{"timestamp":1742347860000,"open":21905.187,"high":21908.803,"low":21904.742,"close":21906.563,"volume":0.11582999676465988},{"timestamp":1742347920000,"open":21906.593,"high":21906.919,"low":21903.559,"close":21905.582,"volume":0.088919997215271},{"timestamp":1742347980000,"open":21905.582,"high":21906.852,"low":21903.484,"close":21903.936,"volume":0.06763000041246414},{"timestamp":1742348040000,"open":21903.876,"high":21906.532,"low":21903.198,"close":21905.446,"volume":0.07865999639034271},{"timestamp":1742348100000,"open":21905.447,"high":21912.251,"low":21905.206,"close":21908.707,"volume":0.07648000121116638},{"timestamp":1742348160000,"open":21908.828,"high":21912.457,"low":21908.418,"close":21912.161,"volume":0.08636000007390976},{"timestamp":1742348220000,"open":21912.161,"high":21912.373,"low":21909.242,"close":21909.936,"volume":0.0740400031208992},{"timestamp":1742348280000,"open":21909.813,"high":21910.296,"low":21907.043,"close":21909.666,"volume":0.03485000133514404},{"timestamp":1742348340000,"open":21909.696,"high":21910.913,"low":21906.515,"close":21906.724,"volume":0.08162999898195267},{"timestamp":1742348400000,"open":21906.572,"high":21907.093,"low":21900.044,"close":21903.578,"volume":0.054409999400377274},{"timestamp":1742348460000,"open":21903.518,"high":21904.597,"low":21901.099,"close":21903.306,"volume":0.0362900011241436},{"timestamp":1742348520000,"open":21903.275,"high":21905.664,"low":21901.41,"close":21903.551,"volume":0.025609999895095825},{"timestamp":1742348580000,"open":21903.581,"high":21904.187,"low":21899.827,"close":21900.303,"volume":0.03517000004649162},{"timestamp":1742348640000,"open":21900.332,"high":21905.862,"low":21900.213,"close":21902.014,"volume":0.0458500012755394},{"timestamp":1742348700000,"open":21902.014,"high":21904.251,"low":21900.459,"close":21900.459,"volume":0.05869000032544136},{"timestamp":1742348760000,"open":21900.399,"high":21900.399,"low":21895.378,"close":21896.809,"volume":0.07171999663114548},{"timestamp":1742348820000,"open":21896.688,"high":21904.891,"low":21896.537,"close":21902.565,"volume":0.08837000280618668},{"timestamp":1742348880000,"open":21902.686,"high":21906.11,"low":21900.535,"close":21904.854,"volume":0.05982999876141548},{"timestamp":1742348940000,"open":21904.793,"high":21906.411,"low":21901.723,"close":21901.98,"volume":0.061149999499320984},{"timestamp":1742349000000,"open":21901.738,"high":21904.823,"low":21900.971,"close":21903.484,"volume":0.050859998911619186},{"timestamp":1742349060000,"open":21903.484,"high":21904.123,"low":21898.952,"close":21899.467,"volume":0.08918000012636185},{"timestamp":1742349120000,"open":21899.558,"high":21902.155,"low":21899.557,"close":21901.215,"volume":0.06212000176310539},{"timestamp":1742349180000,"open":21901.671,"high":21904.193,"low":21901.428,"close":21902.618,"volume":0.04018000140786171},{"timestamp":1742349240000,"open":21902.559,"high":21903.702,"low":21901.494,"close":21902.409,"volume":0.045170001685619354},{"timestamp":1742349300000,"open":21902.335,"high":21903.919,"low":21899.92,"close":21903.919,"volume":0.03361000120639801},{"timestamp":1742349360000,"open":21904.101,"high":21906.058,"low":21902.283,"close":21904.034,"volume":0.027729999274015427},{"timestamp":1742349420000,"open":21904.095,"high":21907.713,"low":21903.074,"close":21907.345,"volume":0.026149999350309372},{"timestamp":1742349480000,"open":21907.128,"high":21908.394,"low":21905.265,"close":21908.249,"volume":0.033900000154972076},{"timestamp":1742349540000,"open":21908.466,"high":21912.435,"low":21908.032,"close":21911.862,"volume":0.029090000316500664},{"timestamp":1742349600000,"open":21911.182,"high":21912.419,"low":21908.411,"close":21911.661,"volume":0.03620000183582306},{"timestamp":1742349660000,"open":21911.812,"high":21915.699,"low":21910.515,"close":21915.699,"volume":0.0348999984562397},{"timestamp":1742349720000,"open":21915.626,"high":21917.445,"low":21913.605,"close":21917.445,"volume":0.036990001797676086},{"timestamp":1742349780000,"open":21917.415,"high":21917.488,"low":21913.568,"close":21914.509,"volume":0.026149999350309372},{"timestamp":1742349840000,"open":21914.357,"high":21918.02,"low":21914.357,"close":21918.02,"volume":0.021560000255703926},{"timestamp":1742349900000,"open":21917.96,"high":21924.208,"low":21917.717,"close":21922.964,"volume":0.02816000021994114},{"timestamp":1742349960000,"open":21922.892,"high":21927.087,"low":21922.157,"close":21922.157,"volume":0.050209999084472656},{"timestamp":1742350020000,"open":21922.83,"high":21923.162,"low":21919.872,"close":21920.489,"volume":0.07062000036239624},{"timestamp":1742350080000,"open":21920.489,"high":21920.817,"low":21916.498,"close":21920.39,"volume":0.08066000044345856},{"timestamp":1742350140000,"open":21920.05,"high":21920.948,"low":21916.573,"close":21918.168,"volume":0.06606999784708023},{"timestamp":1742350200000,"open":21918.229,"high":21927.423,"low":21918.083,"close":21926.661,"volume":0.07639999687671661},{"timestamp":1742350260000,"open":21925.971,"high":21931.474,"low":21925.72,"close":21930.469,"volume":0.04757000133395195},{"timestamp":1742350320000,"open":21930.318,"high":21935.779,"low":21930.317,"close":21932.724,"volume":0.09275999665260315},{"timestamp":1742350380000,"open":21932.992,"high":21933.361,"low":21928.149,"close":21930.481,"volume":0.08856000006198883},{"timestamp":1742350440000,"open":21930.318,"high":21931.398,"low":21926.374,"close":21928.708,"volume":0.08516000211238861},{"timestamp":1742350500000,"open":21928.739,"high":21930.339,"low":21923.941,"close":21925.507,"volume":0.04264000058174133},{"timestamp":1742350560000,"open":21925.416,"high":21932.842,"low":21924.928,"close":21932.842,"volume":0.030220000073313713},{"timestamp":1742350620000,"open":21932.985,"high":21933.026,"low":21928.606,"close":21930.076,"volume":0.01962999999523163},{"timestamp":1742350680000,"open":21929.787,"high":21932.217,"low":21926.881,"close":21928.183,"volume":0.018969999626278877},{"timestamp":1742350740000,"open":21928.183,"high":21930.747,"low":21927.219,"close":21928.243,"volume":0.022989999502897263},{"timestamp":1742350800000,"open":21928.346,"high":21928.376,"low":21924.831,"close":21927.053,"volume":0.03387000039219856},{"timestamp":1742350860000,"open":21926.91,"high":21927.845,"low":21922.249,"close":21924.382,"volume":0.044190000742673874},{"timestamp":1742350920000,"open":21924.49,"high":21924.49,"low":21918.885,"close":21920.593,"volume":0.023590000346302986},{"timestamp":1742350980000,"open":21920.653,"high":21920.707,"low":21916.533,"close":21918.273,"volume":0.03384000062942505},{"timestamp":1742351040000,"open":21918.334,"high":21919.429,"low":21917.58,"close":21918.125,"volume":0.03144000098109245},{"timestamp":1742351100000,"open":21917.836,"high":21919.731,"low":21916.909,"close":21918.973,"volume":0.04134000092744827},{"timestamp":1742351160000,"open":21919.128,"high":21920.693,"low":21917.496,"close":21917.525,"volume":0.02232999913394451},{"timestamp":1742351220000,"open":21917.496,"high":21918.286,"low":21915.71,"close":21917.469,"volume":0.027489999309182167},{"timestamp":1742351280000,"open":21917.438,"high":21919.682,"low":21917.105,"close":21918.62,"volume":0.01792999915778637},{"timestamp":1742351340000,"open":21918.62,"high":21920.338,"low":21918.18,"close":21918.889,"volume":0.039069999009370804},{"timestamp":1742351400000,"open":21918.918,"high":21926.092,"low":21918.092,"close":21924.986,"volume":0.07479999959468842},{"timestamp":1742351460000,"open":21924.993,"high":21931.196,"low":21922.116,"close":21930.314,"volume":0.02858000062406063},{"timestamp":1742351520000,"open":21930.893,"high":21937.793,"low":21929.799,"close":21936.43,"volume":0.03946999832987785},{"timestamp":1742351580000,"open":21936.399,"high":21936.748,"low":21931.383,"close":21932.047,"volume":0.04148000106215477},{"timestamp":1742351640000,"open":21932.047,"high":21933.19,"low":21926.377,"close":21927.998,"volume":0.043529998511075974},{"timestamp":1742351700000,"open":21927.585,"high":21928.339,"low":21921.617,"close":21924.873,"volume":0.06913000345230103},{"timestamp":1742351760000,"open":21924.873,"high":21927.066,"low":21923.838,"close":21926.02,"volume":0.051180001348257065},{"timestamp":1742351820000,"open":21925.746,"high":21928.258,"low":21923.381,"close":21926.333,"volume":0.07999999821186066},{"timestamp":1742351880000,"open":21926.363,"high":21928.783,"low":21925.899,"close":21928.566,"volume":0.04529000073671341},{"timestamp":1742351940000,"open":21928.565,"high":21933.053,"low":21927.534,"close":21931.593,"volume":0.054919999092817307},{"timestamp":1742352000000,"open":21931.534,"high":21932.082,"low":21929.29,"close":21929.568,"volume":0.05948000028729439},{"timestamp":1742352060000,"open":21929.539,"high":21933.556,"low":21928.966,"close":21931.346,"volume":0.035360001027584076},{"timestamp":1742352120000,"open":21931.377,"high":21935.879,"low":21930.901,"close":21934.83,"volume":0.024739999324083328},{"timestamp":1742352180000,"open":21934.366,"high":21936.631,"low":21933.239,"close":21935.843,"volume":0.021330000832676888},{"timestamp":1742352240000,"open":21936.06,"high":21937.637,"low":21932.887,"close":21933.442,"volume":0.02418000064790249},{"timestamp":1742352300000,"open":21933.948,"high":21939.964,"low":21933.743,"close":21939.298,"volume":0.0327799990773201},{"timestamp":1742352360000,"open":21939.297,"high":21940.196,"low":21934.123,"close":21934.412,"volume":0.02882000058889389},{"timestamp":1742352420000,"open":21934.442,"high":21935.04,"low":21931.171,"close":21934.35,"volume":0.02727999910712242},{"timestamp":1742352480000,"open":21934.567,"high":21936.09,"low":21933.834,"close":21934.872,"volume":0.024960000067949295},{"timestamp":1742352540000,"open":21935.18,"high":21935.506,"low":21933.461,"close":21934.305,"volume":0.01489999983459711},{"timestamp":1742352600000,"open":21934.161,"high":21937.723,"low":21932.946,"close":21936.981,"volume":0.01915000006556511},{"timestamp":1742352660000,"open":21937.071,"high":21937.071,"low":21931.601,"close":21933.161,"volume":0.04092999920248985},{"timestamp":1742352720000,"open":21933.162,"high":21936.097,"low":21932.949,"close":21935.087,"volume":0.013260000385344028},{"timestamp":1742352780000,"open":21935.086,"high":21937.305,"low":21934.83,"close":21936.417,"volume":0.018149999901652336},{"timestamp":1742352840000,"open":21936.417,"high":21936.531,"low":21933.468,"close":21934.218,"volume":0.014299999922513962},{"timestamp":1742352900000,"open":21934.218,"high":21935.882,"low":21932.289,"close":21932.392,"volume":0.0157299991697073},{"timestamp":1742352960000,"open":21932.579,"high":21935.376,"low":21932.579,"close":21934.525,"volume":0.02078999951481819},{"timestamp":1742353020000,"open":21933.801,"high":21935.983,"low":21933.801,"close":21934.912,"volume":0.013419999741017818},{"timestamp":1742353080000,"open":21934.941,"high":21935.721,"low":21933.061,"close":21933.903,"volume":0.02607000060379505},{"timestamp":1742353140000,"open":21933.843,"high":21938.552,"low":21933.783,"close":21938.157,"volume":0.03514000028371811},{"timestamp":1742353200000,"open":21938.156,"high":21939.825,"low":21936.386,"close":21938.328,"volume":0.025769999250769615},{"timestamp":1742353260000,"open":21938.327,"high":21939.118,"low":21935.415,"close":21936.361,"volume":0.02573000080883503},{"timestamp":1742353320000,"open":21936.795,"high":21937.548,"low":21932.784,"close":21932.784,"volume":0.02522999979555607},{"timestamp":1742353380000,"open":21932.929,"high":21935.935,"low":21930.707,"close":21934.628,"volume":0.020800000056624413},{"timestamp":1742353440000,"open":21934.774,"high":21935.99,"low":21930.467,"close":21935.202,"volume":0.0221599992364645},{"timestamp":1742353500000,"open":21935.253,"high":21936.613,"low":21933.641,"close":21935.596,"volume":0.025869999080896378},{"timestamp":1742353560000,"open":21935.566,"high":21940.252,"low":21935.566,"close":21938.633,"volume":0.02670999988913536},{"timestamp":1742353620000,"open":21939.067,"high":21944.9,"low":21938.862,"close":21944.351,"volume":0.02824999950826168},{"timestamp":1742353680000,"open":21944.423,"high":21945.24,"low":21941.247,"close":21941.351,"volume":0.022110000252723694},{"timestamp":1742353740000,"open":21940.773,"high":21943.136,"low":21939.844,"close":21942.495,"volume":0.02078999951481819},{"timestamp":1742353800000,"open":21942.445,"high":21943.705,"low":21941.021,"close":21943.56,"volume":0.01209999993443489},{"timestamp":1742353860000,"open":21943.126,"high":21945.329,"low":21941.264,"close":21943.902,"volume":0.014410000294446945},{"timestamp":1742353920000,"open":21943.902,"high":21950.349,"low":21943.748,"close":21949.585,"volume":0.022840000689029694},{"timestamp":1742353980000,"open":21949.512,"high":21954.492,"low":21948.709,"close":21951.222,"volume":0.029910000041127205},{"timestamp":1742354040000,"open":21950.428,"high":21952.776,"low":21950.066,"close":21950.865,"volume":0.02628999948501587},{"timestamp":1742354100000,"open":21950.648,"high":21950.648,"low":21947.577,"close":21948.044,"volume":0.026909999549388885},{"timestamp":1742354160000,"open":21948.189,"high":21948.424,"low":21946.676,"close":21947.426,"volume":0.01056000031530857},{"timestamp":1742354220000,"open":21947.425,"high":21959.038,"low":21947.251,"close":21957.993,"volume":0.024979999288916588},{"timestamp":1742354280000,"open":21957.992,"high":21960.818,"low":21956.358,"close":21956.576,"volume":0.028589999303221703},{"timestamp":1742354340000,"open":21957.082,"high":21958.62,"low":21957.082,"close":21958.529,"volume":0.017710000276565552},{"timestamp":1742354400000,"open":21958.674,"high":21958.963,"low":21955.77,"close":21957.587,"volume":0.02250000089406967},{"timestamp":1742354460000,"open":21957.804,"high":21959.572,"low":21956.778,"close":21957.807,"volume":0.025949999690055847},{"timestamp":1742354520000,"open":21957.776,"high":21960.304,"low":21956.752,"close":21960.001,"volume":0.023760000243782997},{"timestamp":1742354580000,"open":21960.073,"high":21961.403,"low":21957.913,"close":21961.252,"volume":0.02937999926507473},{"timestamp":1742354640000,"open":21961.252,"high":21961.252,"low":21958.949,"close":21959.424,"volume":0.01621999964118004},{"timestamp":1742354700000,"open":21959.568,"high":21959.949,"low":21958.009,"close":21958.747,"volume":0.019940000027418137},{"timestamp":1742354760000,"open":21958.934,"high":21958.934,"low":21953.874,"close":21953.874,"volume":0.017980000004172325},{"timestamp":1742354820000,"open":21954.049,"high":21957.307,"low":21954.049,"close":21955.936,"volume":0.024089999496936798},{"timestamp":1742354880000,"open":21955.907,"high":21956.353,"low":21953.314,"close":21954.754,"volume":0.03075999952852726},{"timestamp":1742354940000,"open":21954.541,"high":21957.259,"low":21953.686,"close":21955.193,"volume":0.029650000855326653},{"timestamp":1742355000000,"open":21955.223,"high":21956.098,"low":21953.613,"close":21954.632,"volume":0.01826000027358532},{"timestamp":1742355060000,"open":21954.602,"high":21957.086,"low":21951.654,"close":21956.782,"volume":0.021390000358223915},{"timestamp":1742355120000,"open":21956.812,"high":21960.01,"low":21955.71,"close":21959.88,"volume":0.01561999972909689},{"timestamp":1742355180000,"open":21960.169,"high":21960.256,"low":21957.154,"close":21957.154,"volume":0.014790000393986702},{"timestamp":1742355240000,"open":21957.154,"high":21960.409,"low":21956.655,"close":21959.994,"volume":0.011110000312328339},{"timestamp":1742355300000,"open":21960.139,"high":21961.504,"low":21957.983,"close":21960.779,"volume":0.018050000071525574},{"timestamp":1742355360000,"open":21960.707,"high":21963.159,"low":21959.72,"close":21961.343,"volume":0.020579999312758446},{"timestamp":1742355420000,"open":21961.486,"high":21961.674,"low":21957.883,"close":21959.835,"volume":0.02425999939441681},{"timestamp":1742355480000,"open":21959.774,"high":21959.774,"low":21955.368,"close":21958.423,"volume":0.048700001090765},{"timestamp":1742355540000,"open":21958.816,"high":21959.055,"low":21956.205,"close":21959.055,"volume":0.042149998247623444},{"timestamp":1742355600000,"open":21959.2,"high":21959.724,"low":21956.108,"close":21957.282,"volume":0.029680000618100166},{"timestamp":1742355660000,"open":21957.57,"high":21961.06,"low":21957.449,"close":21960.897,"volume":0.016839999705553055},{"timestamp":1742355720000,"open":21960.733,"high":21964.762,"low":21960.449,"close":21964.473,"volume":0.025289999321103096},{"timestamp":1742355780000,"open":21964.256,"high":21964.634,"low":21962.048,"close":21962.752,"volume":0.022059999406337738},{"timestamp":1742355840000,"open":21962.752,"high":21966.424,"low":21961.278,"close":21961.962,"volume":0.01923000067472458},{"timestamp":1742355900000,"open":21961.455,"high":21965.761,"low":21961.237,"close":21965.291,"volume":0.017260000109672546},{"timestamp":1742355960000,"open":21965.437,"high":21969.353,"low":21965.437,"close":21969.136,"volume":0.01802000030875206},{"timestamp":1742356020000,"open":21968.919,"high":21971.088,"low":21964.803,"close":21970.87,"volume":0.013949999585747719},{"timestamp":1742356080000,"open":21970.84,"high":21973.857,"low":21969.582,"close":21973.235,"volume":0.022140000015497208},{"timestamp":1742356140000,"open":21973.477,"high":21974.974,"low":21970.316,"close":21970.908,"volume":0.026729999110102654},{"timestamp":1742356200000,"open":21971.09,"high":21976.833,"low":21970.963,"close":21974.945,"volume":0.012919999659061432},{"timestamp":1742356260000,"open":21974.944,"high":21979.627,"low":21974.709,"close":21978.571,"volume":0.020840000361204147},{"timestamp":1742356320000,"open":21978.571,"high":21981.479,"low":21978.329,"close":21981.117,"volume":0.023479999974370003},{"timestamp":1742356380000,"open":21981.624,"high":21983.818,"low":21980.107,"close":21983.29,"volume":0.024229999631643295},{"timestamp":1742356440000,"open":21983.26,"high":21985.736,"low":21980.899,"close":21981.771,"volume":0.030249999836087227},{"timestamp":1742356500000,"open":21981.862,"high":21987.933,"low":21980.891,"close":21987.698,"volume":0.015169999562203884},{"timestamp":1742356560000,"open":21988.287,"high":21991.765,"low":21986.457,"close":21987.307,"volume":0.02711999975144863},{"timestamp":1742356620000,"open":21987.162,"high":21989.086,"low":21980.959,"close":21981.08,"volume":0.03313000127673149},{"timestamp":1742356680000,"open":21981.05,"high":21981.938,"low":21976.54,"close":21979.987,"volume":0.08375000208616257},{"timestamp":1742356740000,"open":21979.926,"high":21979.926,"low":21970.891,"close":21971.429,"volume":0.05826999992132187},{"timestamp":1742356800000,"open":21971.429,"high":21974.283,"low":21968.44,"close":21974.162,"volume":0.035280000418424606},{"timestamp":1742356860000,"open":21974.162,"high":21974.162,"low":21966.984,"close":21970.44,"volume":0.030700000002980232},{"timestamp":1742356920000,"open":21970.379,"high":21971.602,"low":21967.479,"close":21971.017,"volume":0.09798000007867813},{"timestamp":1742356980000,"open":21971.017,"high":21971.291,"low":21967.992,"close":21968.808,"volume":0.0638199970126152},{"timestamp":1742357040000,"open":21968.737,"high":21970.576,"low":21968.707,"close":21970.019,"volume":0.062210001051425934},{"timestamp":1742357100000,"open":21970.701,"high":21970.701,"low":21968.152,"close":21969.933,"volume":0.06616000086069107},{"timestamp":1742357160000,"open":21969.933,"high":21970.498,"low":21966.122,"close":21969.496,"volume":0.06530000269412994},{"timestamp":1742357220000,"open":21969.496,"high":21970.558,"low":21967.631,"close":21968.427,"volume":0.04343999922275543},{"timestamp":1742357280000,"open":21968.583,"high":21968.887,"low":21963.292,"close":21964.466,"volume":0.04478999972343445},{"timestamp":1742357340000,"open":21964.466,"high":21970.08,"low":21961.991,"close":21969.296,"volume":0.03733000159263611},{"timestamp":1742357400000,"open":21969.296,"high":21969.417,"low":21966.669,"close":21968.391,"volume":0.018929999321699142},{"timestamp":1742357460000,"open":21968.464,"high":21970.05,"low":21967.304,"close":21970.05,"volume":0.022929999977350235},{"timestamp":1742357520000,"open":21970.05,"high":21973.185,"low":21968.602,"close":21971.693,"volume":0.054999999701976776},{"timestamp":1742357580000,"open":21971.754,"high":21974.615,"low":21971.356,"close":21973.546,"volume":0.040460001677274704},{"timestamp":1742357640000,"open":21972.388,"high":21973.254,"low":21969.655,"close":21970.259,"volume":0.032189998775720596},{"timestamp":1742357700000,"open":21970.319,"high":21972.489,"low":21969.102,"close":21971.273,"volume":0.024639999493956566},{"timestamp":1742357760000,"open":21971.2,"high":21976.322,"low":21969.421,"close":21975.693,"volume":0.03311999887228012},{"timestamp":1742357820000,"open":21975.693,"high":21981.335,"low":21975.542,"close":21978.269,"volume":0.02792000025510788},{"timestamp":1742357880000,"open":21978.207,"high":21980.688,"low":21977.58,"close":21980.366,"volume":0.016489999368786812},{"timestamp":1742357940000,"open":21980.076,"high":21984.004,"low":21980.076,"close":21982.087,"volume":0.023080000653862953},{"timestamp":1742358000000,"open":21982.087,"high":21982.554,"low":21977.256,"close":21979.191,"volume":0.012539999559521675},{"timestamp":1742358060000,"open":21979.131,"high":21983.468,"low":21978.815,"close":21979.425,"volume":0.018780000507831573},{"timestamp":1742358120000,"open":21979.424,"high":21981.821,"low":21978.323,"close":21981.543,"volume":0.017309999093413353},{"timestamp":1742358180000,"open":21981.542,"high":21982.129,"low":21979.411,"close":21980.545,"volume":0.015780000016093254},{"timestamp":1742358240000,"open":21980.908,"high":21980.908,"low":21975.605,"close":21978.93,"volume":0.027809999883174896},{"timestamp":1742358300000,"open":21978.93,"high":21980.16,"low":21978.381,"close":21979.033,"volume":0.00977999996393919},{"timestamp":1742358360000,"open":21979.054,"high":21987.479,"low":21978.982,"close":21985.693,"volume":0.013779999688267708},{"timestamp":1742358420000,"open":21985.766,"high":21985.767,"low":21981.858,"close":21984.175,"volume":0.011989999562501907},{"timestamp":1742358480000,"open":21984.196,"high":21984.247,"low":21981.408,"close":21981.408,"volume":0.013089999556541443},{"timestamp":1742358540000,"open":21981.438,"high":21984.189,"low":21981.437,"close":21982.36,"volume":0.010409999638795853},{"timestamp":1742358600000,"open":21982.288,"high":21982.288,"low":21980.985,"close":21981.708,"volume":0.005609999876469374},{"timestamp":1742358660000,"open":21982.288,"high":21982.288,"low":21980.448,"close":21980.539,"volume":0.007400000002235174},{"timestamp":1742358720000,"open":21980.478,"high":21983.257,"low":21978.979,"close":21982.968,"volume":0.013899999670684338},{"timestamp":1742358780000,"open":21982.937,"high":21983.318,"low":21981.897,"close":21982.641,"volume":0.0059899999760091305},{"timestamp":1742358840000,"open":21982.61,"high":21983.038,"low":21977.79,"close":21977.863,"volume":0.013260000385344028},{"timestamp":1742358900000,"open":21977.801,"high":21979.24,"low":21976.49,"close":21977.361,"volume":0.04763000085949898},{"timestamp":1742358960000,"open":21977.36,"high":21980.413,"low":21976.533,"close":21979.668,"volume":0.021530000492930412},{"timestamp":1742359020000,"open":21979.637,"high":21982.258,"low":21976.448,"close":21981.968,"volume":0.049309998750686646},{"timestamp":1742359080000,"open":21981.937,"high":21983.647,"low":21980.259,"close":21980.983,"volume":0.03618000075221062},{"timestamp":1742359140000,"open":21981.226,"high":21982.475,"low":21977.71,"close":21978.057,"volume":0.04986000061035156},{"timestamp":1742359200000,"open":21978.056,"high":21978.39,"low":21974.328,"close":21974.741,"volume":0.04293999820947647},{"timestamp":1742359260000,"open":21975.074,"high":21980.079,"low":21974.801,"close":21977.618,"volume":0.023749999701976776},{"timestamp":1742359320000,"open":21977.69,"high":21980.219,"low":21977.16,"close":21979.982,"volume":0.026270000264048576},{"timestamp":1742359380000,"open":21979.332,"high":21979.661,"low":21977.989,"close":21978.618,"volume":0.030659999698400497},{"timestamp":1742359440000,"open":21978.679,"high":21978.97,"low":21976.954,"close":21977.776,"volume":0.01090999972075224},{"timestamp":1742359500000,"open":21978.572,"high":21979.284,"low":21973.624,"close":21976.52,"volume":0.03180000185966492},{"timestamp":1742359560000,"open":21976.519,"high":21977.632,"low":21974.808,"close":21975.707,"volume":0.02824999950826168},{"timestamp":1742359620000,"open":21975.677,"high":21977.643,"low":21975.605,"close":21976.291,"volume":0.053199999034404755},{"timestamp":1742359680000,"open":21976.385,"high":21977.956,"low":21976.13,"close":21976.999,"volume":0.010320000350475311},{"timestamp":1742359740000,"open":21977.028,"high":21979.446,"low":21975.794,"close":21977.954,"volume":0.015399999916553497},{"timestamp":1742359800000,"open":21977.809,"high":21982.34,"low":21977.641,"close":21982.092,"volume":0.011549999937415123},{"timestamp":1742359860000,"open":21982.032,"high":21982.676,"low":21979.829,"close":21982.39,"volume":0.012980000115931034},{"timestamp":1742359920000,"open":21982.391,"high":21983.608,"low":21980.852,"close":21982.575,"volume":0.012590000405907631},{"timestamp":1742359980000,"open":21981.345,"high":21982.129,"low":21980.265,"close":21981.403,"volume":0.016100000590085983},{"timestamp":1742360040000,"open":21981.367,"high":21982.557,"low":21979.659,"close":21982.382,"volume":0.034699998795986176},{"timestamp":1742360100000,"open":21982.889,"high":21982.889,"low":21973.841,"close":21974.814,"volume":0.02071000076830387},{"timestamp":1742360160000,"open":21974.814,"high":21976.693,"low":21969.677,"close":21969.956,"volume":0.028680000454187393},{"timestamp":1742360220000,"open":21969.738,"high":21974.962,"low":21969.137,"close":21972.148,"volume":0.021069999784231186},{"timestamp":1742360280000,"open":21971.859,"high":21981.009,"low":21971.641,"close":21980.7,"volume":0.01638999953866005},{"timestamp":1742360340000,"open":21980.73,"high":21982.193,"low":21979.575,"close":21981.391,"volume":0.019579999148845673},{"timestamp":1742360400000,"open":21982.188,"high":21986.754,"low":21981.135,"close":21986.135,"volume":0.023320000618696213},{"timestamp":1742360460000,"open":21986.135,"high":21987.07,"low":21983.18,"close":21986.388,"volume":0.022110000252723694},{"timestamp":1742360520000,"open":21986.387,"high":21988.75,"low":21984.868,"close":21984.868,"volume":0.018139999359846115},{"timestamp":1742360580000,"open":21984.929,"high":21987.327,"low":21984.929,"close":21985.831,"volume":0.018869999796152115},{"timestamp":1742360640000,"open":21985.614,"high":21985.951,"low":21983.13,"close":21985.156,"volume":0.019360000267624855},{"timestamp":1742360700000,"open":21984.518,"high":21986.097,"low":21982.612,"close":21985.173,"volume":0.014240000396966934},{"timestamp":1742360760000,"open":21985.205,"high":21986.779,"low":21984.348,"close":21986.097,"volume":0.007809999864548445},{"timestamp":1742360820000,"open":21985.952,"high":21986.614,"low":21984.299,"close":21985.873,"volume":0.016349999234080315},{"timestamp":1742360880000,"open":21986.055,"high":21989.183,"low":21984.592,"close":21986.245,"volume":0.022549999877810478},{"timestamp":1742360940000,"open":21986.123,"high":21986.227,"low":21981.872,"close":21982.689,"volume":0.020899999886751175},{"timestamp":1742361000000,"open":21982.834,"high":21983.974,"low":21981.353,"close":21982.885,"volume":0.013969999738037586},{"timestamp":1742361060000,"open":21982.741,"high":21992.549,"low":21982.132,"close":21988.128,"volume":0.03313999995589256},{"timestamp":1742361120000,"open":21987.941,"high":21988.978,"low":21985.695,"close":21986.961,"volume":0.033969998359680176},{"timestamp":1742361180000,"open":21987.157,"high":21988.796,"low":21982.192,"close":21988.229,"volume":0.025049999356269836},{"timestamp":1742361240000,"open":21988.394,"high":21990.029,"low":21986.916,"close":21987.597,"volume":0.020169999450445175},{"timestamp":1742361300000,"open":21987.597,"high":21988.893,"low":21985.426,"close":21986.225,"volume":0.022770000621676445},{"timestamp":1742361360000,"open":21986.226,"high":21992.787,"low":21986.042,"close":21987.409,"volume":0.02686999924480915},{"timestamp":1742361420000,"open":21986.715,"high":21987.671,"low":21983.506,"close":21983.941,"volume":0.02160000056028366},{"timestamp":1742361480000,"open":21984.304,"high":21989.129,"low":21984.015,"close":21988.813,"volume":0.010610000230371952},{"timestamp":1742361540000,"open":21989.03,"high":21989.03,"low":21986.834,"close":21988.335,"volume":0.020880000665783882},{"timestamp":1742361600000,"open":21988.457,"high":21991.326,"low":21986.471,"close":21990.335,"volume":0.049240000545978546},{"timestamp":1742361660000,"open":21990.917,"high":21990.982,"low":21984.363,"close":21984.846,"volume":0.03235999867320061},{"timestamp":1742361720000,"open":21984.997,"high":21986.489,"low":21982.624,"close":21985.47,"volume":0.06375999748706818},{"timestamp":1742361780000,"open":21985.469,"high":21986.152,"low":21981.535,"close":21984.287,"volume":0.05527999997138977},{"timestamp":1742361840000,"open":21983.845,"high":21990.166,"low":21983.814,"close":21989.622,"volume":0.03505000099539757},{"timestamp":1742361900000,"open":21989.653,"high":21990.535,"low":21986.342,"close":21987.274,"volume":0.026110000908374786},{"timestamp":1742361960000,"open":21987.666,"high":21989.418,"low":21985.754,"close":21986.485,"volume":0.024049999192357063},{"timestamp":1742362020000,"open":21986.515,"high":21988.647,"low":21986.417,"close":21988.126,"volume":0.018470000475645065},{"timestamp":1742362080000,"open":21987.765,"high":21988.126,"low":21980.403,"close":21983.656,"volume":0.035440001636743546},{"timestamp":1742362140000,"open":21983.655,"high":21985.918,"low":21981.974,"close":21982.895,"volume":0.02539999969303608},{"timestamp":1742362200000,"open":21982.896,"high":21985.383,"low":21980.319,"close":21983.519,"volume":0.05050000175833702},{"timestamp":1742362260000,"open":21983.489,"high":21985.724,"low":21981.41,"close":21983.381,"volume":0.031209999695420265},{"timestamp":1742362320000,"open":21983.505,"high":21988.871,"low":21982.62,"close":21988.346,"volume":0.03976000100374222},{"timestamp":1742362380000,"open":21988.274,"high":21991.921,"low":21987.694,"close":21990.829,"volume":0.03581999987363815},{"timestamp":1742362440000,"open":21991.119,"high":22003.164,"low":21991.119,"close":22002.066,"volume":0.027079999446868896},{"timestamp":1742362500000,"open":22002.065,"high":22014.126,"low":22001.209,"close":22012.968,"volume":0.056060001254081726},{"timestamp":1742362560000,"open":22012.816,"high":22014.848,"low":22007.38,"close":22012.869,"volume":0.05087999999523163},{"timestamp":1742362620000,"open":22012.808,"high":22023.38,"low":22012.762,"close":22022.222,"volume":0.04600999876856804},{"timestamp":1742362680000,"open":22022.251,"high":22024.722,"low":22013.481,"close":22013.501,"volume":0.07788000255823135},{"timestamp":1742362740000,"open":22012.995,"high":22015.442,"low":22007.097,"close":22011.391,"volume":0.11376000195741653},{"timestamp":1742362800000,"open":22012.961,"high":22014.088,"low":22008.307,"close":22009.718,"volume":0.04225999861955643},{"timestamp":1742362860000,"open":22009.719,"high":22011.644,"low":22007.603,"close":22009.668,"volume":0.04910999909043312},{"timestamp":1742362920000,"open":22009.699,"high":22017.078,"low":22008.247,"close":22015.365,"volume":0.027249999344348907},{"timestamp":1742362980000,"open":22015.366,"high":22021.853,"low":22013.106,"close":22013.106,"volume":0.042830001562833786},{"timestamp":1742363040000,"open":22013.106,"high":22013.83,"low":22009.286,"close":22012.93,"volume":0.02338000014424324},{"timestamp":1742363100000,"open":22013.22,"high":22019.048,"low":22013.098,"close":22016.874,"volume":0.041749998927116394},{"timestamp":1742363160000,"open":22016.842,"high":22020.089,"low":22014.766,"close":22019.334,"volume":0.046229999512434006},{"timestamp":1742363220000,"open":22019.334,"high":22019.334,"low":22011.608,"close":22012.26,"volume":0.04991000145673752},{"timestamp":1742363280000,"open":22012.26,"high":22016.647,"low":22010.344,"close":22014.49,"volume":0.03954999893903732},{"timestamp":1742363340000,"open":22014.338,"high":22014.929,"low":22008.095,"close":22013.072,"volume":0.0705299973487854},{"timestamp":1742363400000,"open":22012.782,"high":22015.679,"low":22012.276,"close":22014.124,"volume":0.04713999852538109},{"timestamp":1742363460000,"open":22013.98,"high":22017.052,"low":22008.532,"close":22016.568,"volume":0.0385500006377697},{"timestamp":1742363520000,"open":22016.279,"high":22017.978,"low":22013.878,"close":22017.3,"volume":0.01621999964118004},{"timestamp":1742363580000,"open":22017.227,"high":22018.309,"low":22014.919,"close":22016.119,"volume":0.019349999725818634},{"timestamp":1742363640000,"open":22016.263,"high":22021.818,"low":22014.784,"close":22021.288,"volume":0.04960000142455101},{"timestamp":1742363700000,"open":22021.379,"high":22030.331,"low":22021.348,"close":22028.831,"volume":0.026019999757409096},{"timestamp":1742363760000,"open":22028.862,"high":22036.011,"low":22028.426,"close":22034.148,"volume":0.03333999961614609},{"timestamp":1742363820000,"open":22034.438,"high":22041.758,"low":22033.588,"close":22039.835,"volume":0.05014000087976456},{"timestamp":1742363880000,"open":22039.866,"high":22040.525,"low":22032.77,"close":22034.036,"volume":0.03398999944329262},{"timestamp":1742363940000,"open":22034.086,"high":22035.744,"low":22030.868,"close":22034.747,"volume":0.04741999879479408},{"timestamp":1742364000000,"open":22034.777,"high":22035.109,"low":22025.63,"close":22027.836,"volume":0.03400000184774399},{"timestamp":1742364060000,"open":22028.053,"high":22031.868,"low":22027.182,"close":22030.721,"volume":0.05803000181913376},{"timestamp":1742364120000,"open":22030.813,"high":22032.942,"low":22026.509,"close":22030.398,"volume":0.052710000425577164},{"timestamp":1742364180000,"open":22030.181,"high":22032.516,"low":22027.605,"close":22027.648,"volume":0.03214000165462494},{"timestamp":1742364240000,"open":22027.679,"high":22034.252,"low":22025.491,"close":22029.783,"volume":0.04989999905228615},{"timestamp":1742364300000,"open":22029.783,"high":22036.263,"low":22026.233,"close":22034.65,"volume":0.05113000050187111},{"timestamp":1742364360000,"open":22034.682,"high":22035.691,"low":22029.89,"close":22030.624,"volume":0.07423000037670135},{"timestamp":1742364420000,"open":22030.624,"high":22033.529,"low":22028.911,"close":22031.502,"volume":0.09026999771595001},{"timestamp":1742364480000,"open":22031.503,"high":22032.314,"low":22023.683,"close":22024.453,"volume":0.04678000137209892},{"timestamp":1742364540000,"open":22024.741,"high":22026.479,"low":22021.515,"close":22022.293,"volume":0.049139998853206635},{"timestamp":1742364600000,"open":22022.293,"high":22022.293,"low":22011.738,"close":22013.773,"volume":0.05979999899864197},{"timestamp":1742364660000,"open":22013.411,"high":22013.636,"low":22004.138,"close":22005.607,"volume":0.05076000094413757},{"timestamp":1742364720000,"open":22006.331,"high":22006.392,"low":21993.809,"close":21993.839,"volume":0.058389998972415924},{"timestamp":1742364780000,"open":21994.49,"high":21994.49,"low":21978.03,"close":21983.374,"volume":0.06086999922990799},{"timestamp":1742364840000,"open":21984.047,"high":21991.091,"low":21983.953,"close":21988.006,"volume":0.0391400009393692},{"timestamp":1742364900000,"open":21988.626,"high":22002.47,"low":21983.282,"close":22002.051,"volume":0.04187000170350075},{"timestamp":1742364960000,"open":22001.907,"high":22006.467,"low":21991.279,"close":21991.279,"volume":0.03482000157237053},{"timestamp":1742365020000,"open":21991.308,"high":21991.309,"low":21981.93,"close":21985.688,"volume":0.06939999759197235},{"timestamp":1742365080000,"open":21985.977,"high":21989.16,"low":21983.092,"close":21986.847,"volume":0.04376000165939331},{"timestamp":1742365140000,"open":21986.725,"high":21990.053,"low":21981.011,"close":21983.939,"volume":0.03288000077009201},{"timestamp":1742365200000,"open":21983.939,"high":21989.484,"low":21964.576,"close":21964.801,"volume":0.041919998824596405},{"timestamp":1742365260000,"open":21963.064,"high":21980.104,"low":21962.935,"close":21978.72,"volume":0.049959998577833176},{"timestamp":1742365320000,"open":21978.688,"high":21982.262,"low":21974.656,"close":21981.177,"volume":0.04583999887108803},{"timestamp":1742365380000,"open":21981.673,"high":21991.659,"low":21981.673,"close":21989.676,"volume":0.029160000383853912},{"timestamp":1742365440000,"open":21989.646,"high":21991.855,"low":21980.893,"close":21983.298,"volume":0.0342399999499321},{"timestamp":1742365500000,"open":21983.226,"high":21983.48,"low":21976.359,"close":21982.817,"volume":0.04558999836444855},{"timestamp":1742365560000,"open":21982.907,"high":21986.825,"low":21979.74,"close":21985.348,"volume":0.021709999069571495},{"timestamp":1742365620000,"open":21985.378,"high":21990.835,"low":21983.633,"close":21983.686,"volume":0.03327000141143799},{"timestamp":1742365680000,"open":21983.831,"high":21984.079,"low":21976.072,"close":21978.17,"volume":0.03246000036597252},{"timestamp":1742365740000,"open":21978.171,"high":21979.162,"low":21973.31,"close":21976.722,"volume":0.06165999919176102},{"timestamp":1742365800000,"open":21976.693,"high":21978.046,"low":21967.677,"close":21971.362,"volume":0.04526999965310097},{"timestamp":1742365860000,"open":21971.32,"high":21971.443,"low":21961.452,"close":21964.442,"volume":0.061230000108480453},{"timestamp":1742365920000,"open":21964.514,"high":21972.272,"low":21960.536,"close":21972.271,"volume":0.04681999981403351},{"timestamp":1742365980000,"open":21972.188,"high":21974.943,"low":21969.799,"close":21971.733,"volume":0.0318400003015995},{"timestamp":1742366040000,"open":21971.733,"high":21974.198,"low":21968.53,"close":21969.537,"volume":0.04224000126123428},{"timestamp":1742366100000,"open":21968.813,"high":21981.421,"low":21968.5,"close":21981.421,"volume":0.045239999890327454},{"timestamp":1742366160000,"open":21981.854,"high":21984.659,"low":21978.359,"close":21978.359,"volume":0.035009998828172684},{"timestamp":1742366220000,"open":21977.998,"high":21977.998,"low":21970.3,"close":21971.175,"volume":0.028540000319480896},{"timestamp":1742366280000,"open":21971.145,"high":21977.294,"low":21968.322,"close":21976.727,"volume":0.03141999989748001},{"timestamp":1742366340000,"open":21977.088,"high":21981.059,"low":21976.829,"close":21978.913,"volume":0.030649999156594276},{"timestamp":1742366400000,"open":21979.065,"high":21986.804,"low":21978.913,"close":21981.977,"volume":0.02452000044286251},{"timestamp":1742366460000,"open":21982.144,"high":21982.503,"low":21976.51,"close":21976.872,"volume":0.029759999364614487},{"timestamp":1742366520000,"open":21976.998,"high":21983.347,"low":21975.14,"close":21982.688,"volume":0.042330000549554825},{"timestamp":1742366580000,"open":21982.906,"high":21990.036,"low":21981.499,"close":21990.036,"volume":0.031039999797940254},{"timestamp":1742366640000,"open":21989.819,"high":21998.346,"low":21989.615,"close":21995.769,"volume":0.038440000265836716},{"timestamp":1742366700000,"open":21995.79,"high":22011.37,"low":21993.805,"close":22010.004,"volume":0.10548000037670135},{"timestamp":1742366760000,"open":22009.882,"high":22011.021,"low":22004.454,"close":22006.817,"volume":0.10515999794006348},{"timestamp":1742366820000,"open":22006.961,"high":22011.295,"low":22006.835,"close":22007.989,"volume":0.0724399983882904},{"timestamp":1742366880000,"open":22008.06,"high":22008.827,"low":22005.33,"close":22007.443,"volume":0.054499998688697815},{"timestamp":1742366940000,"open":22007.731,"high":22008.577,"low":22004.763,"close":22006.961,"volume":0.07062999904155731},{"timestamp":1742367000000,"open":22006.454,"high":22009.155,"low":22004.452,"close":22007.327,"volume":0.04489000141620636},{"timestamp":1742367060000,"open":22007.472,"high":22011.165,"low":22007.472,"close":22010.533,"volume":0.044780001044273376},{"timestamp":1742367120000,"open":22010.563,"high":22011.77,"low":22007.524,"close":22009.396,"volume":0.043310001492500305},{"timestamp":1742367180000,"open":22009.179,"high":22021.333,"low":22009.179,"close":22018.718,"volume":0.10335999727249146},{"timestamp":1742367240000,"open":22018.573,"high":22020.896,"low":22015.835,"close":22019.891,"volume":0.11196000128984451},{"timestamp":1742367300000,"open":22019.92,"high":22020.499,"low":22014.515,"close":22015.701,"volume":0.08421999961137772},{"timestamp":1742367360000,"open":22015.641,"high":22023.426,"low":22013.88,"close":22022.376,"volume":0.09932000190019608},{"timestamp":1742367420000,"open":22022.882,"high":22023.874,"low":22017.077,"close":22017.782,"volume":0.08625999838113785},{"timestamp":1742367480000,"open":22017.843,"high":22017.916,"low":22008.409,"close":22009.327,"volume":0.0611100010573864},{"timestamp":1742367540000,"open":22009.266,"high":22014.952,"low":22001.189,"close":22012.12,"volume":0.043790001422166824},{"timestamp":1742367600000,"open":22012.247,"high":22012.392,"low":22004.85,"close":22008.665,"volume":0.034370001405477524},{"timestamp":1742367660000,"open":22008.726,"high":22014.683,"low":22007.827,"close":22012.75,"volume":0.03728000074625015},{"timestamp":1742367720000,"open":22012.782,"high":22016.377,"low":22009.065,"close":22015.295,"volume":0.03451000154018402},{"timestamp":1742367780000,"open":22015.584,"high":22015.968,"low":22006.227,"close":22008.769,"volume":0.0430000014603138},{"timestamp":1742367840000,"open":22008.739,"high":22009.219,"low":22000.651,"close":22001.028,"volume":0.03903000056743622},{"timestamp":1742367900000,"open":22001.058,"high":22003.168,"low":21999.836,"close":22000.018,"volume":0.03012000024318695},{"timestamp":1742367960000,"open":21999.958,"high":22004.454,"low":21998.449,"close":22003.204,"volume":0.03217000141739845},{"timestamp":1742368020000,"open":22003.204,"high":22003.769,"low":21999.443,"close":21999.992,"volume":0.033799998462200165},{"timestamp":1742368080000,"open":21999.931,"high":22009.902,"low":21999.085,"close":22008.028,"volume":0.03085000067949295},{"timestamp":1742368140000,"open":22008.149,"high":22011.276,"low":22008.004,"close":22010.913,"volume":0.02969999983906746},{"timestamp":1742368200000,"open":22009.9,"high":22014.483,"low":22005.373,"close":22011.741,"volume":0.032010000199079514},{"timestamp":1742368260000,"open":22011.679,"high":22011.68,"low":22008.048,"close":22008.33,"volume":0.03311000019311905},{"timestamp":1742368320000,"open":22008.33,"high":22009.169,"low":22004.525,"close":22005.104,"volume":0.02469000034034252},{"timestamp":1742368380000,"open":22005.135,"high":22007.514,"low":21994.527,"close":21995.032,"volume":0.027809999883174896},{"timestamp":1742368440000,"open":21994.971,"high":21997.825,"low":21992.724,"close":21996.259,"volume":0.04548000171780586},{"timestamp":1742368500000,"open":21995.898,"high":21999.782,"low":21992.739,"close":21992.739,"volume":0.027960000559687614},{"timestamp":1742368560000,"open":21992.709,"high":21995.41,"low":21990.638,"close":21994.816,"volume":0.03776000067591667},{"timestamp":1742368620000,"open":21994.786,"high":21995.734,"low":21989.553,"close":21992.389,"volume":0.03302000090479851},{"timestamp":1742368680000,"open":21992.389,"high":22000.736,"low":21992.389,"close":22000.127,"volume":0.032249998301267624},{"timestamp":1742368740000,"open":21999.982,"high":22001.166,"low":21997.477,"close":21998.887,"volume":0.03392000123858452},{"timestamp":1742368800000,"open":21998.091,"high":22003.186,"low":21991.721,"close":21993.07,"volume":0.04868000000715256},{"timestamp":1742368860000,"open":21994.127,"high":21997.119,"low":21987.724,"close":21996.01,"volume":0.041039999574422836},{"timestamp":1742368920000,"open":21996.227,"high":21996.432,"low":21988.758,"close":21990.579,"volume":0.029759999364614487},{"timestamp":1742368980000,"open":21990.609,"high":21992.742,"low":21987.229,"close":21988.116,"volume":0.02517000027000904},{"timestamp":1742369040000,"open":21988.261,"high":21998.703,"low":21988.261,"close":21998.052,"volume":0.024129999801516533},{"timestamp":1742369100000,"open":21997.712,"high":22003.258,"low":21996.988,"close":22002.345,"volume":0.02873999997973442},{"timestamp":1742369160000,"open":22003.742,"high":22005.479,"low":22001.259,"close":22001.623,"volume":0.030069999396800995},{"timestamp":1742369220000,"open":22001.54,"high":22004.218,"low":22000.846,"close":22004.196,"volume":0.020749999210238457},{"timestamp":1742369280000,"open":22004.256,"high":22006.44,"low":22002.811,"close":22004.235,"volume":0.028540000319480896},{"timestamp":1742369340000,"open":22004.451,"high":22006.101,"low":22000.324,"close":22001.493,"volume":0.03237000107765198},{"timestamp":1742369400000,"open":22001.585,"high":22007.559,"low":22001.53,"close":22005.308,"volume":0.032990001142024994},{"timestamp":1742369460000,"open":22005.132,"high":22009.946,"low":22005.132,"close":22007.153,"volume":0.02741999924182892},{"timestamp":1742369520000,"open":22007.493,"high":22012.138,"low":22007.129,"close":22011.702,"volume":0.030060000717639923},{"timestamp":1742369580000,"open":22011.641,"high":22012.222,"low":22008.571,"close":22011.587,"volume":0.018309999257326126},{"timestamp":1742369640000,"open":22012.055,"high":22015.698,"low":22012.055,"close":22014.899,"volume":0.023019999265670776},{"timestamp":1742369700000,"open":22014.958,"high":22017.68,"low":22011.616,"close":22013.161,"volume":0.02539999969303608},{"timestamp":1742369760000,"open":22012.914,"high":22014.819,"low":22010.144,"close":22010.563,"volume":0.025200000032782555},{"timestamp":1742369820000,"open":22010.255,"high":22013.647,"low":22005.877,"close":22008.505,"volume":0.08525999635457993},{"timestamp":1742369880000,"open":22008.505,"high":22008.505,"low":21998.703,"close":21998.855,"volume":0.08199000358581543},{"timestamp":1742369940000,"open":21998.673,"high":22001.026,"low":21994.786,"close":22000.273,"volume":0.05349000170826912},{"timestamp":1742370000000,"open":22000.201,"high":22007.173,"low":21999.175,"close":22006.94,"volume":0.04831999912858009},{"timestamp":1742370060000,"open":22006.722,"high":22008.276,"low":21999.989,"close":22004.17,"volume":0.0627100020647049},{"timestamp":1742370120000,"open":22004.315,"high":22007.411,"low":22000.561,"close":22006.86,"volume":0.05076000094413757},{"timestamp":1742370180000,"open":22006.708,"high":22008.187,"low":22001.75,"close":22006.864,"volume":0.05632999911904335},{"timestamp":1742370240000,"open":22006.925,"high":22006.996,"low":22002.426,"close":22004.544,"volume":0.04461999982595444},{"timestamp":1742370300000,"open":22003.385,"high":22003.491,"low":21992.917,"close":21994.588,"volume":0.05243000015616417},{"timestamp":1742370360000,"open":21994.515,"high":21998.949,"low":21992.239,"close":21992.91,"volume":0.034869998693466187},{"timestamp":1742370420000,"open":21993.127,"high":21993.974,"low":21983.281,"close":21984.077,"volume":0.032249998301267624},{"timestamp":1742370480000,"open":21983.818,"high":21984.275,"low":21976.231,"close":21981.422,"volume":0.04207000136375427},{"timestamp":1742370540000,"open":21981.422,"high":21983.592,"low":21979.486,"close":21982.258,"volume":0.044509999454021454},{"timestamp":1742370600000,"open":21982.227,"high":21983.722,"low":21976.629,"close":21983.402,"volume":0.09643000364303589},{"timestamp":1742370660000,"open":21982.967,"high":21986.371,"low":21981.926,"close":21983.294,"volume":0.05973999947309494},{"timestamp":1742370720000,"open":21983.51,"high":21991.097,"low":21980.314,"close":21990.043,"volume":0.061569999903440475},{"timestamp":1742370780000,"open":21990.122,"high":21990.152,"low":21981.222,"close":21982.424,"volume":0.09854000061750412},{"timestamp":1742370840000,"open":21982.393,"high":21986.849,"low":21979.43,"close":21984.798,"volume":0.04822999984025955},{"timestamp":1742370900000,"open":21984.684,"high":21984.93,"low":21979.657,"close":21981.045,"volume":0.033629998564720154},{"timestamp":1742370960000,"open":21980.985,"high":21981.624,"low":21976.716,"close":21981.307,"volume":0.06941000372171402},{"timestamp":1742371020000,"open":21981.277,"high":21984.857,"low":21979.362,"close":21984.145,"volume":0.05860000103712082},{"timestamp":1742371080000,"open":21984.847,"high":21985.147,"low":21976.406,"close":21978.826,"volume":0.12557999789714813},{"timestamp":1742371140000,"open":21978.887,"high":21980.225,"low":21975.581,"close":21976.065,"volume":0.10294999927282333},{"timestamp":1742371200000,"open":21976.24,"high":21980.209,"low":21969.984,"close":21980.209,"volume":0.0734499990940094},{"timestamp":1742371260000,"open":21980.544,"high":21983.626,"low":21976.773,"close":21977.241,"volume":0.1043199971318245},{"timestamp":1742371320000,"open":21977.272,"high":21978.935,"low":21972.546,"close":21977.421,"volume":0.09519000351428986},{"timestamp":1742371380000,"open":21977.451,"high":21979.346,"low":21976.323,"close":21976.794,"volume":0.08357000350952148},{"timestamp":1742371440000,"open":21976.672,"high":21979.263,"low":21969.282,"close":21972.224,"volume":0.1001100018620491},{"timestamp":1742371500000,"open":21971.647,"high":21973.185,"low":21967.835,"close":21970.704,"volume":0.08389999717473984},{"timestamp":1742371560000,"open":21971.15,"high":21973.524,"low":21965.216,"close":21965.546,"volume":0.052710000425577164},{"timestamp":1742371620000,"open":21964.895,"high":21972.03,"low":21962.833,"close":21967.638,"volume":0.028049999848008156},{"timestamp":1742371680000,"open":21967.578,"high":21967.657,"low":21957.281,"close":21957.31,"volume":0.05277999863028526},{"timestamp":1742371740000,"open":21957.311,"high":21961.568,"low":21953.941,"close":21954.705,"volume":0.048190001398324966},{"timestamp":1742371800000,"open":21954.704,"high":21955.573,"low":21943.686,"close":21944.875,"volume":0.04837999865412712},{"timestamp":1742371860000,"open":21944.742,"high":21953.73,"low":21943.311,"close":21949.575,"volume":0.05025999993085861},{"timestamp":1742371920000,"open":21949.879,"high":21952.79,"low":21946.782,"close":21951.356,"volume":0.07035999745130539},{"timestamp":1742371980000,"open":21951.284,"high":21952.981,"low":21948.584,"close":21951.353,"volume":0.05355999991297722},{"timestamp":1742372040000,"open":21951.413,"high":21954.178,"low":21949.285,"close":21951.519,"volume":0.049320001155138016},{"timestamp":1742372100000,"open":21951.386,"high":21953.533,"low":21948.045,"close":21952.164,"volume":0.045049998909235},{"timestamp":1742372160000,"open":21952.092,"high":21956.415,"low":21948.476,"close":21950.569,"volume":0.048590000718832016},{"timestamp":1742372220000,"open":21950.51,"high":21956.679,"low":21948.796,"close":21955.233,"volume":0.03660000115633011},{"timestamp":1742372280000,"open":21955.22,"high":21962.545,"low":21955.22,"close":21960.589,"volume":0.045099999755620956},{"timestamp":1742372340000,"open":21961.024,"high":21964.68,"low":21960.517,"close":21963.864,"volume":0.04075000062584877},{"timestamp":1742372400000,"open":21963.575,"high":21965.979,"low":21960.649,"close":21961.655,"volume":0.04870999976992607},{"timestamp":1742372460000,"open":21961.583,"high":21965.363,"low":21960.382,"close":21963.488,"volume":0.04698999971151352},{"timestamp":1742372520000,"open":21963.778,"high":21967.387,"low":21961.789,"close":21961.929,"volume":0.05414000153541565},{"timestamp":1742372580000,"open":21961.878,"high":21967.939,"low":21961.549,"close":21965.426,"volume":0.052239999175071716},{"timestamp":1742372640000,"open":21965.28,"high":21965.28,"low":21957.746,"close":21957.84,"volume":0.08750999718904495},{"timestamp":1742372700000,"open":21957.892,"high":21964.219,"low":21957.344,"close":21962.187,"volume":0.07807999849319458},{"timestamp":1742372760000,"open":21962.156,"high":21962.88,"low":21955.243,"close":21956.782,"volume":0.09091000258922577},{"timestamp":1742372820000,"open":21956.782,"high":21960.583,"low":21948.966,"close":21953.07,"volume":0.08952999860048294},{"timestamp":1742372880000,"open":21952.418,"high":21959.785,"low":21951.644,"close":21959.242,"volume":0.059870000928640366},{"timestamp":1742372940000,"open":21959.212,"high":21962.755,"low":21954.038,"close":21956.209,"volume":0.06007999926805496},{"timestamp":1742373000000,"open":21956.793,"high":21959.103,"low":21950.73,"close":21951.637,"volume":0.07987000048160553},{"timestamp":1742373060000,"open":21951.545,"high":21955.778,"low":21949.893,"close":21953.668,"volume":0.0931600034236908},{"timestamp":1742373120000,"open":21953.958,"high":21956.603,"low":21950.85,"close":21951.025,"volume":0.11567000299692154},{"timestamp":1742373180000,"open":21951.025,"high":21952.995,"low":21944.458,"close":21944.676,"volume":0.06038999930024147},{"timestamp":1742373240000,"open":21944.464,"high":21945.127,"low":21941.495,"close":21944.483,"volume":0.04847000166773796},{"timestamp":1742373300000,"open":21944.483,"high":21948.876,"low":21942.126,"close":21943.039,"volume":0.05751999840140343},{"timestamp":1742373360000,"open":21943.161,"high":21943.348,"low":21935.884,"close":21936.195,"volume":0.03942999988794327},{"timestamp":1742373420000,"open":21936.285,"high":21938.169,"low":21933.85,"close":21934.608,"volume":0.04317000135779381},{"timestamp":1742373480000,"open":21934.578,"high":21937.851,"low":21923.427,"close":21925.765,"volume":0.04295000061392784},{"timestamp":1742373540000,"open":21925.735,"high":21925.766,"low":21915.764,"close":21924.19,"volume":0.059130001813173294},{"timestamp":1742373600000,"open":21924.913,"high":21931.277,"low":21924.913,"close":21930.104,"volume":0.035280000418424606},{"timestamp":1742373660000,"open":21930.105,"high":21931.401,"low":21921.695,"close":21923.052,"volume":0.03238999843597412},{"timestamp":1742373720000,"open":21922.991,"high":21930.472,"low":21921.978,"close":21922.292,"volume":0.033580001443624496},{"timestamp":1742373780000,"open":21922.292,"high":21925.105,"low":21916.815,"close":21916.876,"volume":0.03009999915957451},{"timestamp":1742373840000,"open":21916.152,"high":21920.848,"low":21910.06,"close":21917.417,"volume":0.032180000096559525},{"timestamp":1742373900000,"open":21917.476,"high":21924.194,"low":21917.238,"close":21924.049,"volume":0.028790000826120377},{"timestamp":1742373960000,"open":21923.729,"high":21925.213,"low":21920.445,"close":21924.318,"volume":0.04433999955654144},{"timestamp":1742374020000,"open":21924.246,"high":21927.006,"low":21922.09,"close":21922.329,"volume":0.04019000008702278},{"timestamp":1742374080000,"open":21922.185,"high":21925.827,"low":21919.431,"close":21919.998,"volume":0.047029998153448105},{"timestamp":1742374140000,"open":21919.997,"high":21924.777,"low":21918.099,"close":21922.344,"volume":0.04944999888539314},{"timestamp":1742374200000,"open":21922.284,"high":21922.532,"low":21916.35,"close":21918.282,"volume":0.06345999985933304},{"timestamp":1742374260000,"open":21918.192,"high":21919.083,"low":21908.371,"close":21909.223,"volume":0.04422999918460846},{"timestamp":1742374320000,"open":21908.498,"high":21914.442,"low":21908.498,"close":21912.781,"volume":0.03821000084280968},{"timestamp":1742374380000,"open":21912.722,"high":21915.528,"low":21909.748,"close":21913.494,"volume":0.0272000003606081},{"timestamp":1742374440000,"open":21913.205,"high":21916.342,"low":21909.402,"close":21914.23,"volume":0.021469999104738235},{"timestamp":1742374500000,"open":21913.505,"high":21917.723,"low":21912.781,"close":21916.529,"volume":0.03511999920010567},{"timestamp":1742374560000,"open":21916.668,"high":21917.67,"low":21909.463,"close":21911.274,"volume":0.05590000003576279},{"timestamp":1742374620000,"open":21911.201,"high":21915.549,"low":21909.613,"close":21915.254,"volume":0.04735000059008598},{"timestamp":1742374680000,"open":21915.284,"high":21916.43,"low":21905.001,"close":21906.494,"volume":0.03313999995589256},{"timestamp":1742374740000,"open":21906.432,"high":21909.034,"low":21893.999,"close":21897.091,"volume":0.035829998552799225},{"timestamp":1742374800000,"open":21896.534,"high":21910.537,"low":21892.904,"close":21910.121,"volume":0.03593999892473221},{"timestamp":1742374860000,"open":21910.049,"high":21911.972,"low":21901.111,"close":21904.521,"volume":0.041669998317956924},{"timestamp":1742374920000,"open":21904.459,"high":21913.37,"low":21901.179,"close":21906.981,"volume":0.03426999971270561},{"timestamp":1742374980000,"open":21906.952,"high":21913.94,"low":21906.361,"close":21909.996,"volume":0.03956000134348869},{"timestamp":1742375040000,"open":21909.851,"high":21913.204,"low":21892.272,"close":21892.603,"volume":0.05528999865055084},{"timestamp":1742375100000,"open":21892.386,"high":21894.087,"low":21878.934,"close":21892.843,"volume":0.042399998754262924},{"timestamp":1742375160000,"open":21893.496,"high":21901.863,"low":21893.001,"close":21897.743,"volume":0.035190001130104065},{"timestamp":1742375220000,"open":21896.998,"high":21904.571,"low":21894.932,"close":21900.673,"volume":0.030379999428987503},{"timestamp":1742375280000,"open":21900.672,"high":21911.354,"low":21900.672,"close":21909.936,"volume":0.028119999915361404},{"timestamp":1742375340000,"open":21909.935,"high":21910.088,"low":21903.401,"close":21905.03,"volume":0.023089999333024025},{"timestamp":1742375400000,"open":21904.399,"high":21905.941,"low":21899.104,"close":21899.963,"volume":0.03172000125050545},{"timestamp":1742375460000,"open":21899.933,"high":21907.623,"low":21899.789,"close":21905.598,"volume":0.04202999919652939},{"timestamp":1742375520000,"open":21905.382,"high":21908.216,"low":21902.445,"close":21902.766,"volume":0.035989999771118164},{"timestamp":1742375580000,"open":21902.446,"high":21906.449,"low":21901.668,"close":21904.526,"volume":0.035100001841783524},{"timestamp":1742375640000,"open":21904.436,"high":21904.978,"low":21900.31,"close":21901.358,"volume":0.0342399999499321},{"timestamp":1742375700000,"open":21901.647,"high":21905.085,"low":21900.988,"close":21901.814,"volume":0.03675999864935875},{"timestamp":1742375760000,"open":21901.814,"high":21905.522,"low":21899.02,"close":21901.079,"volume":0.03554999828338623},{"timestamp":1742375820000,"open":21901.441,"high":21904.407,"low":21899.456,"close":21903.512,"volume":0.03133000060915947},{"timestamp":1742375880000,"open":21903.602,"high":21904.22,"low":21898.788,"close":21902.314,"volume":0.02483999915421009},{"timestamp":1742375940000,"open":21901.879,"high":21906.212,"low":21901.185,"close":21905.769,"volume":0.03570999950170517},{"timestamp":1742376000000,"open":21905.892,"high":21911.969,"low":21903.96,"close":21911.637,"volume":0.034630000591278076},{"timestamp":1742376060000,"open":21911.71,"high":21911.768,"low":21903.595,"close":21903.647,"volume":0.04245999827980995},{"timestamp":1742376120000,"open":21903.647,"high":21909.899,"low":21903.43,"close":21909.386,"volume":0.023770000785589218},{"timestamp":1742376180000,"open":21909.459,"high":21916.229,"low":21909.459,"close":21913.248,"volume":0.049970000982284546},{"timestamp":1742376240000,"open":21913.176,"high":21914.809,"low":21907.722,"close":21912.746,"volume":0.03826000168919563},{"timestamp":1742376300000,"open":21912.673,"high":21917.464,"low":21912.343,"close":21916.074,"volume":0.03661999851465225},{"timestamp":1742376360000,"open":21914.627,"high":21915.893,"low":21912.145,"close":21913.161,"volume":0.036329999566078186},{"timestamp":1742376420000,"open":21913.45,"high":21916.676,"low":21910.628,"close":21912.962,"volume":0.03976000100374222},{"timestamp":1742376480000,"open":21912.732,"high":21913.674,"low":21910.362,"close":21911.509,"volume":0.027659999206662178},{"timestamp":1742376540000,"open":21911.54,"high":21915.133,"low":21911.176,"close":21913.272,"volume":0.024229999631643295},{"timestamp":1742376600000,"open":21913.272,"high":21917.01,"low":21911.702,"close":21914.252,"volume":0.025550000369548798},{"timestamp":1742376660000,"open":21914.252,"high":21915.832,"low":21913.176,"close":21915.24,"volume":0.028939999639987946},{"timestamp":1742376720000,"open":21915.179,"high":21918.388,"low":21914.65,"close":21916.794,"volume":0.038339998573064804},{"timestamp":1742376780000,"open":21916.856,"high":21916.856,"low":21910.358,"close":21911.987,"volume":0.04800000041723251},{"timestamp":1742376840000,"open":21911.955,"high":21913.95,"low":21910.804,"close":21913.592,"volume":0.05736999958753586},{"timestamp":1742376900000,"open":21913.591,"high":21913.84,"low":21909.179,"close":21912.544,"volume":0.03954999893903732},{"timestamp":1742376960000,"open":21912.503,"high":21915.676,"low":21912.249,"close":21914.807,"volume":0.04284000024199486},{"timestamp":1742377020000,"open":21914.807,"high":21917.238,"low":21912.689,"close":21916.629,"volume":0.032030001282691956},{"timestamp":1742377080000,"open":21917.208,"high":21919.236,"low":21915.398,"close":21918.366,"volume":0.04391000047326088},{"timestamp":1742377140000,"open":21918.307,"high":21921.87,"low":21917.395,"close":21920.588,"volume":0.03548000007867813},{"timestamp":1742377200000,"open":21920.619,"high":21923.795,"low":21920.618,"close":21922.423,"volume":0.024299999698996544},{"timestamp":1742377260000,"open":21922.392,"high":21925.118,"low":21921.271,"close":21922.104,"volume":0.031870000064373016},{"timestamp":1742377320000,"open":21922.248,"high":21924.795,"low":21922.247,"close":21924.247,"volume":0.026809999719262123},{"timestamp":1742377380000,"open":21924.248,"high":21924.551,"low":21921.612,"close":21923.354,"volume":0.037370000034570694},{"timestamp":1742377440000,"open":21923.354,"high":21928.619,"low":21923.354,"close":21928.17,"volume":0.03117999993264675},{"timestamp":1742377500000,"open":21927.447,"high":21928.503,"low":21925.236,"close":21926.99,"volume":0.02810000069439411},{"timestamp":1742377560000,"open":21927.715,"high":21927.715,"low":21921.642,"close":21925.488,"volume":0.021810000762343407},{"timestamp":1742377620000,"open":21924.764,"high":21925.783,"low":21922.767,"close":21924.934,"volume":0.031190000474452972},{"timestamp":1742377680000,"open":21925.223,"high":21925.223,"low":21922.234,"close":21924.84,"volume":0.030799999833106995},{"timestamp":1742377740000,"open":21924.839,"high":21927.131,"low":21923.081,"close":21923.231,"volume":0.033479999750852585},{"timestamp":1742377800000,"open":21923.261,"high":21929.619,"low":21923.014,"close":21925.809,"volume":0.024460000917315483},{"timestamp":1742377860000,"open":21925.81,"high":21931.67,"low":21925.81,"close":21931.639,"volume":0.021940000355243683},{"timestamp":1742377920000,"open":21931.701,"high":21936.487,"low":21930.326,"close":21935.469,"volume":0.018570000305771828},{"timestamp":1742377980000,"open":21935.222,"high":21935.695,"low":21929.822,"close":21934.987,"volume":0.044759999960660934},{"timestamp":1742378040000,"open":21935.108,"high":21937.187,"low":21932.297,"close":21936.84,"volume":0.04315999895334244},{"timestamp":1742378100000,"open":21937.227,"high":21937.227,"low":21925.369,"close":21927.587,"volume":0.04659000039100647},{"timestamp":1742378160000,"open":21927.727,"high":21929.898,"low":21924.672,"close":21924.853,"volume":0.036729998886585236},{"timestamp":1742378220000,"open":21924.854,"high":21932.134,"low":21922.923,"close":21931.592,"volume":0.016909999772906303},{"timestamp":1742378280000,"open":21931.683,"high":21933.874,"low":21930.622,"close":21933.693,"volume":0.015399999916553497},{"timestamp":1742378340000,"open":21933.479,"high":21933.559,"low":21931.79,"close":21932.674,"volume":0.014739999547600746},{"timestamp":1742378400000,"open":21932.856,"high":21933.066,"low":21925.088,"close":21925.933,"volume":0.014519999735057354},{"timestamp":1742378460000,"open":21925.571,"high":21930.759,"low":21924.613,"close":21925.256,"volume":0.009840000420808792},{"timestamp":1742378520000,"open":21925.111,"high":21925.125,"low":21921.676,"close":21921.808,"volume":0.011219999752938747},{"timestamp":1742378580000,"open":21921.736,"high":21925.426,"low":21918.241,"close":21918.673,"volume":0.02677999995648861},{"timestamp":1742378640000,"open":21917.876,"high":21923.585,"low":21916.329,"close":21920.978,"volume":0.021619999781250954},{"timestamp":1742378700000,"open":21920.979,"high":21922.891,"low":21917.811,"close":21920.927,"volume":0.022040000185370445},{"timestamp":1742378760000,"open":21920.897,"high":21924.261,"low":21919.208,"close":21923.265,"volume":0.019579999148845673},{"timestamp":1742378820000,"open":21923.235,"high":21923.356,"low":21921.266,"close":21922.371,"volume":0.021059999242424965},{"timestamp":1742378880000,"open":21922.371,"high":21924.097,"low":21920.254,"close":21923.226,"volume":0.020919999107718468},{"timestamp":1742378940000,"open":21922.119,"high":21922.183,"low":21919.896,"close":21920.432,"volume":0.03474999964237213},{"timestamp":1742379000000,"open":21920.475,"high":21923.176,"low":21920.154,"close":21921.671,"volume":0.02971000038087368},{"timestamp":1742379060000,"open":21921.961,"high":21922.681,"low":21920.411,"close":21921.86,"volume":0.027950000017881393},{"timestamp":1742379120000,"open":21921.86,"high":21922.192,"low":21914.564,"close":21915.949,"volume":0.025869999080896378},{"timestamp":1742379180000,"open":21915.949,"high":21918.912,"low":21915.948,"close":21917.403,"volume":0.03152000159025192},{"timestamp":1742379240000,"open":21917.33,"high":21921.538,"low":21917.046,"close":21920.737,"volume":0.032590001821517944},{"timestamp":1742379300000,"open":21920.736,"high":21926.059,"low":21920.276,"close":21925.365,"volume":0.025599999353289604},{"timestamp":1742379360000,"open":21925.582,"high":21934.33,"low":21924.19,"close":21932.633,"volume":0.03626000136137009},{"timestamp":1742379420000,"open":21933.381,"high":21937.242,"low":21933.285,"close":21936.459,"volume":0.025690000504255295},{"timestamp":1742379480000,"open":21936.459,"high":21942.467,"low":21936.459,"close":21942.321,"volume":0.02223999984562397},{"timestamp":1742379540000,"open":21947.327,"high":21950.176,"low":21945.409,"close":21949.631,"volume":0.02336999960243702},{"timestamp":1742379600000,"open":21950.282,"high":21951.234,"low":21945.406,"close":21950.932,"volume":0.023150000721216202},{"timestamp":1742379660000,"open":21950.841,"high":21950.841,"low":21946.563,"close":21946.852,"volume":0.02532999962568283},{"timestamp":1742379720000,"open":21946.78,"high":21952.268,"low":21945.074,"close":21952.124,"volume":0.02556000091135502},{"timestamp":1742379780000,"open":21952.051,"high":21958.108,"low":21949.213,"close":21956.442,"volume":0.04952000081539154},{"timestamp":1742379840000,"open":21956.442,"high":21960.56,"low":21953.518,"close":21955.612,"volume":0.025790000334382057},{"timestamp":1742379900000,"open":21955.528,"high":21961.949,"low":21953.222,"close":21958.732,"volume":0.019530000165104866},{"timestamp":1742379960000,"open":21958.671,"high":21958.671,"low":21952.515,"close":21955.283,"volume":0.03297000005841255},{"timestamp":1742380020000,"open":21955.313,"high":21965.448,"low":21954.986,"close":21965.315,"volume":0.02232999913394451},{"timestamp":1742380080000,"open":21965.843,"high":21966.281,"low":21959.543,"close":21961.532,"volume":0.024010000750422478},{"timestamp":1742380140000,"open":21961.563,"high":21962.655,"low":21956.601,"close":21959.963,"volume":0.03826000168919563},{"timestamp":1742380200000,"open":21960.014,"high":21966.273,"low":21957.821,"close":21960.461,"volume":0.03500000014901161},{"timestamp":1742380260000,"open":21960.902,"high":21961.294,"low":21952.575,"close":21955.758,"volume":0.041510000824928284},{"timestamp":1742380320000,"open":21955.776,"high":21963.802,"low":21955.776,"close":21962.253,"volume":0.0487699992954731},{"timestamp":1742380380000,"open":21962.202,"high":21962.575,"low":21958.648,"close":21958.907,"volume":0.04967999830842018},{"timestamp":1742380440000,"open":21958.967,"high":21961.083,"low":21956.913,"close":21960.986,"volume":0.06041000038385391},{"timestamp":1742380500000,"open":21961.275,"high":21963.28,"low":21959.87,"close":21962.031,"volume":0.03815999999642372},{"timestamp":1742380560000,"open":21962.206,"high":21965.805,"low":21961.981,"close":21965.423,"volume":0.01785000041127205},{"timestamp":1742380620000,"open":21964.865,"high":21971.333,"low":21964.844,"close":21968.549,"volume":0.026429999619722366},{"timestamp":1742380680000,"open":21968.043,"high":21973.985,"low":21967.185,"close":21970.206,"volume":0.028710000216960907},{"timestamp":1742380740000,"open":21970.64,"high":21972.805,"low":21967.015,"close":21972.744,"volume":0.02954999916255474},{"timestamp":1742380800000,"open":21972.835,"high":21976.835,"low":21968.004,"close":21968.004,"volume":0.04777999967336655},{"timestamp":1742380860000,"open":21967.932,"high":21972.282,"low":21964.912,"close":21969.563,"volume":0.03369000181555748},{"timestamp":1742380920000,"open":21969.502,"high":21970.492,"low":21964.326,"close":21964.688,"volume":0.03579000011086464},{"timestamp":1742380980000,"open":21964.78,"high":21966.11,"low":21962.93,"close":21963.654,"volume":0.02346000075340271},{"timestamp":1742381040000,"open":21963.871,"high":21968.928,"low":21962.768,"close":21968.335,"volume":0.032590001821517944},{"timestamp":1742381100000,"open":21968.264,"high":21969.216,"low":21957.187,"close":21959.286,"volume":0.02776000089943409},{"timestamp":1742381160000,"open":21959.792,"high":21959.792,"low":21952.806,"close":21955.313,"volume":0.029249999672174454},{"timestamp":1742381220000,"open":21955.242,"high":21960.88,"low":21954.55,"close":21959.973,"volume":0.028689999133348465},{"timestamp":1742381280000,"open":21959.725,"high":21960.796,"low":21955.623,"close":21958.077,"volume":0.027879999950528145},{"timestamp":1742381340000,"open":21958.221,"high":21961.593,"low":21956.054,"close":21961.435,"volume":0.03313999995589256},{"timestamp":1742381400000,"open":21961.725,"high":21962.695,"low":21957.626,"close":21961.063,"volume":0.02865999937057495},{"timestamp":1742381460000,"open":21961.216,"high":21961.633,"low":21956.142,"close":21957.086,"volume":0.02718999981880188},{"timestamp":1742381520000,"open":21957.303,"high":21957.996,"low":21953.718,"close":21956.008,"volume":0.02143999934196472},{"timestamp":1742381580000,"open":21955.284,"high":21955.284,"low":21952.523,"close":21953.544,"volume":0.03003999963402748},{"timestamp":1742381640000,"open":21953.834,"high":21953.834,"low":21950.395,"close":21950.813,"volume":0.02428000047802925},{"timestamp":1742381700000,"open":21951.03,"high":21951.793,"low":21945.686,"close":21946.264,"volume":0.0284000001847744},{"timestamp":1742381760000,"open":21945.758,"high":21953.254,"low":21945.758,"close":21948.74,"volume":0.02809000015258789},{"timestamp":1742381820000,"open":21948.861,"high":21955.904,"low":21947.909,"close":21954.705,"volume":0.022760000079870224},{"timestamp":1742381880000,"open":21954.643,"high":21954.674,"low":21950.345,"close":21954.434,"volume":0.008580000139772892},{"timestamp":1742381940000,"open":21954.434,"high":21954.891,"low":21951.266,"close":21951.266,"volume":0.012020000256597996},{"timestamp":1742382000000,"open":21951.266,"high":21954.556,"low":21948.669,"close":21953.33,"volume":0.01066999975591898},{"timestamp":1742382060000,"open":21953.361,"high":21955.799,"low":21951.099,"close":21952.235,"volume":0.006850000005215406},{"timestamp":1742382120000,"open":21952.236,"high":21955.309,"low":21946.65,"close":21954.918,"volume":0.017629999667406082},{"timestamp":1742382180000,"open":21954.888,"high":21957.17,"low":21954.122,"close":21956.136,"volume":0.026930000633001328},{"timestamp":1742382240000,"open":21955.94,"high":21958.442,"low":21954.421,"close":21958.316,"volume":0.029789999127388},{"timestamp":1742382300000,"open":21957.447,"high":21959.645,"low":21957.447,"close":21958.354,"volume":0.016170000657439232},{"timestamp":1742382360000,"open":21958.323,"high":21958.557,"low":21955.536,"close":21956.304,"volume":0.02175999991595745},{"timestamp":1742382420000,"open":21956.335,"high":21956.335,"low":21952.27,"close":21953.517,"volume":0.029179999604821205},{"timestamp":1742382480000,"open":21953.845,"high":21956.181,"low":21953.426,"close":21955.161,"volume":0.021959999576210976},{"timestamp":1742382540000,"open":21955.161,"high":21957.187,"low":21955.161,"close":21956.494,"volume":0.01735999993979931},{"timestamp":1742382600000,"open":21956.463,"high":21958.268,"low":21955.336,"close":21958.02,"volume":0.020509999245405197},{"timestamp":1742382660000,"open":21958.067,"high":21958.349,"low":21953.844,"close":21954.111,"volume":0.023320000618696213},{"timestamp":1742382720000,"open":21954.111,"high":21958.132,"low":21954.038,"close":21957.282,"volume":0.018799999728798866},{"timestamp":1742382780000,"open":21957.209,"high":21964.959,"low":21957.158,"close":21961.982,"volume":0.02930000051856041},{"timestamp":1742382840000,"open":21962.119,"high":21966.555,"low":21960.253,"close":21965.897,"volume":0.028270000591874123},{"timestamp":1742382900000,"open":21966.041,"high":21967.636,"low":21963.154,"close":21963.33,"volume":0.02490999922156334},{"timestamp":1742382960000,"open":21963.052,"high":21968.635,"low":21961.128,"close":21967.426,"volume":0.02735999971628189},{"timestamp":1742383020000,"open":21970.827,"high":21972.666,"low":21969.865,"close":21972.22,"volume":0.02118000015616417},{"timestamp":1742383080000,"open":21972.148,"high":21974.207,"low":21970.529,"close":21973.647,"volume":0.023310000076889992},{"timestamp":1742383140000,"open":21973.647,"high":21976.527,"low":21971.606,"close":21976.225,"volume":0.018950000405311584},{"timestamp":1742383200000,"open":21976.056,"high":21976.404,"low":21973.503,"close":21974.558,"volume":0.016750000417232513},{"timestamp":1742383260000,"open":21974.528,"high":21974.838,"low":21971.226,"close":21974.154,"volume":0.011370000429451466},{"timestamp":1742383320000,"open":21974.154,"high":21974.95,"low":21970.033,"close":21970.895,"volume":0.014340000227093697},{"timestamp":1742383380000,"open":21971.413,"high":21975.063,"low":21970.03,"close":21973.68,"volume":0.017720000818371773},{"timestamp":1742383440000,"open":21974.02,"high":21979.529,"low":21972.993,"close":21979.347,"volume":0.016189999878406525},{"timestamp":1742383500000,"open":21979.244,"high":21980.651,"low":21975.725,"close":21975.725,"volume":0.014179999940097332},{"timestamp":1742383560000,"open":21976.022,"high":21976.938,"low":21974.17,"close":21976.683,"volume":0.022509999573230743},{"timestamp":1742383620000,"open":21976.683,"high":21978.126,"low":21974.335,"close":21977.747,"volume":0.024660000577569008},{"timestamp":1742383680000,"open":21977.746,"high":21984,"low":21977.746,"close":21983.481,"volume":0.01638999953866005},{"timestamp":1742383740000,"open":21983.555,"high":21985.82,"low":21981.586,"close":21985.676,"volume":0.015939999371767044},{"timestamp":1742383800000,"open":21985.531,"high":21986.395,"low":21978.447,"close":21982.307,"volume":0.0193099994212389},{"timestamp":1742383860000,"open":21982.306,"high":21984.051,"low":21980.502,"close":21983.906,"volume":0.013860000297427177},{"timestamp":1742383920000,"open":21983.762,"high":21984.702,"low":21982.184,"close":21984.702,"volume":0.010599999688565731},{"timestamp":1742383980000,"open":21984.702,"high":21989.054,"low":21984.267,"close":21986.668,"volume":0.03548000007867813},{"timestamp":1742384040000,"open":21986.638,"high":21987.681,"low":21985.828,"close":21987.094,"volume":0.03815999999642372},{"timestamp":1742384100000,"open":21987.033,"high":21987.679,"low":21975.428,"close":21975.428,"volume":0.04543000087141991},{"timestamp":1742384160000,"open":21975.336,"high":21984.267,"low":21975.336,"close":21984.194,"volume":0.018530000001192093},{"timestamp":1742384220000,"open":21983.905,"high":21986.25,"low":21983.211,"close":21984.39,"volume":0.01638999953866005},{"timestamp":1742384280000,"open":21984.39,"high":21986.573,"low":21981.979,"close":21986.44,"volume":0.019139999523758888},{"timestamp":1742384340000,"open":21986.469,"high":21987.868,"low":21984.845,"close":21984.845,"volume":0.017489999532699585},{"timestamp":1742384400000,"open":21985.058,"high":21990.884,"low":21984.491,"close":21988.253,"volume":0.014890000224113464},{"timestamp":1742384460000,"open":21987.89,"high":21988.645,"low":21984.476,"close":21986.708,"volume":0.010739999823272228},{"timestamp":1742384520000,"open":21986.676,"high":21990.111,"low":21984.498,"close":21988.496,"volume":0.016380000859498978},{"timestamp":1742384580000,"open":21988.526,"high":21988.704,"low":21981.344,"close":21984.064,"volume":0.017909999936819077},{"timestamp":1742384640000,"open":21984.126,"high":21987.652,"low":21984.126,"close":21987.5,"volume":0.014519999735057354},{"timestamp":1742384700000,"open":21987.853,"high":21988.546,"low":21981.222,"close":21981.283,"volume":0.015180000104010105},{"timestamp":1742384760000,"open":21980.59,"high":21984.081,"low":21979.787,"close":21984,"volume":0.014460000209510326},{"timestamp":1742384820000,"open":21984.144,"high":21985.519,"low":21980.924,"close":21981.879,"volume":0.010830000042915344},{"timestamp":1742384880000,"open":21981.59,"high":21986.738,"low":21981.214,"close":21986.522,"volume":0.012079999782145023},{"timestamp":1742384940000,"open":21986.552,"high":21989.031,"low":21984.569,"close":21984.87,"volume":0.010759999975562096},{"timestamp":1742385000000,"open":21984.725,"high":21987.184,"low":21979.79,"close":21980.162,"volume":0.01413000002503395},{"timestamp":1742385060000,"open":21979.391,"high":21980.85,"low":21976.805,"close":21977.755,"volume":0.01269999984651804},{"timestamp":1742385120000,"open":21977.682,"high":21980.245,"low":21975.964,"close":21976.037,"volume":0.011260000057518482},{"timestamp":1742385180000,"open":21977.465,"high":21980.955,"low":21977.465,"close":21978.789,"volume":0.016659999266266823},{"timestamp":1742385240000,"open":21978.696,"high":21983.896,"low":21978.696,"close":21982.882,"volume":0.011909999884665012},{"timestamp":1742385300000,"open":21983.026,"high":21986.304,"low":21980.239,"close":21980.675,"volume":0.011699999682605267},{"timestamp":1742385360000,"open":21980.82,"high":21989.464,"low":21980.505,"close":21982.636,"volume":0.023019999265670776},{"timestamp":1742385420000,"open":21982.491,"high":21983.939,"low":21978.755,"close":21979.558,"volume":0.046459998935461044},{"timestamp":1742385480000,"open":21979.703,"high":21983.905,"low":21979.642,"close":21982.452,"volume":0.02449999935925007},{"timestamp":1742385540000,"open":21982.452,"high":21982.471,"low":21978.45,"close":21981.803,"volume":0.014630000106990337},{"timestamp":1742385600000,"open":21981.403,"high":21982.746,"low":21977.401,"close":21980.493,"volume":0.05152000114321709},{"timestamp":1742385660000,"open":21980.347,"high":21987.695,"low":21980.347,"close":21985.994,"volume":0.03861000016331673},{"timestamp":1742385720000,"open":21985.995,"high":21987.308,"low":21981.624,"close":21983.65,"volume":0.03294999897480011},{"timestamp":1742385780000,"open":21983.619,"high":21985.778,"low":21982.024,"close":21983.927,"volume":0.024890000000596046},{"timestamp":1742385840000,"open":21983.649,"high":21984.711,"low":21982.187,"close":21983.456,"volume":0.026089999824762344},{"timestamp":1742385900000,"open":21983.6,"high":21984.888,"low":21981.224,"close":21982.907,"volume":0.023970000445842743},{"timestamp":1742385960000,"open":21983.992,"high":21988.522,"low":21981.899,"close":21987.032,"volume":0.018139999359846115},{"timestamp":1742386020000,"open":21987.092,"high":21988.006,"low":21980.636,"close":21980.636,"volume":0.02247999981045723},{"timestamp":1742386080000,"open":21980.782,"high":21982.46,"low":21975.985,"close":21976.763,"volume":0.037209998816251755},{"timestamp":1742386140000,"open":21976.618,"high":21979.92,"low":21973.411,"close":21973.458,"volume":0.053700000047683716},{"timestamp":1742386200000,"open":21973.696,"high":21979.26,"low":21973.696,"close":21977.671,"volume":0.037629999220371246},{"timestamp":1742386260000,"open":21977.858,"high":21983.315,"low":21976.544,"close":21979.95,"volume":0.024150000885128975},{"timestamp":1742386320000,"open":21980.208,"high":21984.756,"low":21974.842,"close":21983.662,"volume":0.041510000824928284},{"timestamp":1742386380000,"open":21983.631,"high":21985.944,"low":21983.631,"close":21985.555,"volume":0.021640000864863396},{"timestamp":1742386440000,"open":21985.524,"high":21985.555,"low":21979.408,"close":21981.001,"volume":0.034170001745224},{"timestamp":1742386500000,"open":21980.742,"high":21982.753,"low":21973.191,"close":21981.147,"volume":0.02996000088751316},{"timestamp":1742386560000,"open":21981.074,"high":21983.18,"low":21979.286,"close":21983.107,"volume":0.02841000072658062},{"timestamp":1742386620000,"open":21982.746,"high":21984.174,"low":21981.985,"close":21982.1,"volume":0.05274000018835068},{"timestamp":1742386680000,"open":21982.534,"high":21984.077,"low":21981.428,"close":21983.281,"volume":0.03539000079035759},{"timestamp":1742386740000,"open":21983.281,"high":21983.791,"low":21976.112,"close":21978.174,"volume":0.04328000172972679},{"timestamp":1742386800000,"open":21980.344,"high":21982.206,"low":21967.67,"close":21968.018,"volume":0.05000000074505806},{"timestamp":1742386860000,"open":21968.7,"high":21970.412,"low":21960.765,"close":21970.412,"volume":0.06720999628305435},{"timestamp":1742386920000,"open":21970.412,"high":21971.727,"low":21966.792,"close":21969.455,"volume":0.055410001426935196},{"timestamp":1742386980000,"open":21969.384,"high":21971.655,"low":21966.244,"close":21971.511,"volume":0.026119999587535858},{"timestamp":1742387040000,"open":21971.149,"high":21976.734,"low":21965.356,"close":21965.98,"volume":0.04357000067830086},{"timestamp":1742387100000,"open":21966.254,"high":21969.899,"low":21962.265,"close":21969.239,"volume":0.028139999136328697},{"timestamp":1742387160000,"open":21968.94,"high":21975.42,"low":21965.311,"close":21969.472,"volume":0.04958000034093857},{"timestamp":1742387220000,"open":21969.38,"high":21972.894,"low":21963.996,"close":21967.714,"volume":0.05132000148296356},{"timestamp":1742387280000,"open":21967.835,"high":21970.268,"low":21964.257,"close":21964.673,"volume":0.05917999893426895},{"timestamp":1742387340000,"open":21964.673,"high":21965.988,"low":21961.975,"close":21963.107,"volume":0.045889999717473984},{"timestamp":1742387400000,"open":21963.253,"high":21972.43,"low":21957.272,"close":21961.57,"volume":0.06182999908924103},{"timestamp":1742387460000,"open":21961.57,"high":21966.016,"low":21961.135,"close":21965.146,"volume":0.03099999949336052},{"timestamp":1742387520000,"open":21965.176,"high":21969.694,"low":21962.746,"close":21963.347,"volume":0.02377999946475029},{"timestamp":1742387580000,"open":21963.999,"high":21965.849,"low":21960.281,"close":21961.726,"volume":0.027459999546408653},{"timestamp":1742387640000,"open":21962.45,"high":21974.302,"low":21962.45,"close":21974.302,"volume":0.036320000886917114},{"timestamp":1742387700000,"open":21974.301,"high":21976.351,"low":21970.176,"close":21975.27,"volume":0.04089000076055527},{"timestamp":1742387760000,"open":21975.27,"high":21978.934,"low":21974.226,"close":21978.032,"volume":0.02339000068604946},{"timestamp":1742387820000,"open":21978.064,"high":21981.523,"low":21978.032,"close":21980.985,"volume":0.03085000067949295},{"timestamp":1742387880000,"open":21981.253,"high":21982.012,"low":21980.121,"close":21980.751,"volume":0.03531000018119812},{"timestamp":1742387940000,"open":21980.721,"high":21981.836,"low":21980.128,"close":21980.201,"volume":0.03686999902129173},{"timestamp":1742388000000,"open":21980.201,"high":21981.221,"low":21974.559,"close":21980.049,"volume":0.03130999952554703},{"timestamp":1742388060000,"open":21979.471,"high":21980.765,"low":21977.468,"close":21977.71,"volume":0.03125999867916107},{"timestamp":1742388120000,"open":21977.711,"high":21977.715,"low":21973.971,"close":21976.718,"volume":0.04743000119924545},{"timestamp":1742388180000,"open":21976.748,"high":21976.748,"low":21972.821,"close":21974.923,"volume":0.03959999978542328},{"timestamp":1742388240000,"open":21974.923,"high":21977.845,"low":21970.698,"close":21976.716,"volume":0.05319000035524368},{"timestamp":1742388300000,"open":21976.644,"high":21984.546,"low":21974.877,"close":21983.078,"volume":0.040300000458955765},{"timestamp":1742388360000,"open":21983.121,"high":21989.245,"low":21983.121,"close":21987.101,"volume":0.03709999844431877},{"timestamp":1742388420000,"open":21987.246,"high":21990.134,"low":21982.181,"close":21982.362,"volume":0.05431000143289566},{"timestamp":1742388480000,"open":21982.302,"high":21982.592,"low":21976.733,"close":21977.413,"volume":0.04603999853134155},{"timestamp":1742388540000,"open":21977.414,"high":21981.251,"low":21977.414,"close":21978.619,"volume":0.03474999964237213},{"timestamp":1742388600000,"open":21978.741,"high":21978.759,"low":21972.379,"close":21974.273,"volume":0.05194000154733658},{"timestamp":1742388660000,"open":21974.231,"high":21975.077,"low":21969.988,"close":21973.04,"volume":0.028060000389814377},{"timestamp":1742388720000,"open":21972.525,"high":21976.924,"low":21971.791,"close":21975.772,"volume":0.029529999941587448},{"timestamp":1742388780000,"open":21976.019,"high":21977.175,"low":21971.911,"close":21972.066,"volume":0.022210000082850456},{"timestamp":1742388840000,"open":21972.157,"high":21972.713,"low":21963.771,"close":21963.893,"volume":0.0406000018119812},{"timestamp":1742388900000,"open":21963.74,"high":21967.708,"low":21963.587,"close":21967.231,"volume":0.043049998581409454},{"timestamp":1742388960000,"open":21967.572,"high":21969.667,"low":21963.653,"close":21969.583,"volume":0.05412999913096428},{"timestamp":1742389020000,"open":21969.656,"high":21971.101,"low":21967.135,"close":21967.135,"volume":0.04915999993681908},{"timestamp":1742389080000,"open":21967.106,"high":21969.592,"low":21965.318,"close":21966.957,"volume":0.034949999302625656},{"timestamp":1742389140000,"open":21966.934,"high":21969.384,"low":21963.18,"close":21963.821,"volume":0.04247000068426132},{"timestamp":1742389200000,"open":21963.759,"high":21964.93,"low":21955.011,"close":21958.489,"volume":0.0812700018286705},{"timestamp":1742389260000,"open":21958.489,"high":21961.229,"low":21955.208,"close":21961.172,"volume":0.06832999736070633},{"timestamp":1742389320000,"open":21963.231,"high":21964.466,"low":21957.617,"close":21959.836,"volume":0.037379998713731766},{"timestamp":1742389380000,"open":21959.885,"high":21966.216,"low":21959.264,"close":21965.214,"volume":0.04498999938368797},{"timestamp":1742389440000,"open":21965.366,"high":21968.258,"low":21962.007,"close":21963.3,"volume":0.03116000071167946},{"timestamp":1742389500000,"open":21963.331,"high":21965.046,"low":21959.466,"close":21964.648,"volume":0.0364300012588501},{"timestamp":1742389560000,"open":21964.617,"high":21965.116,"low":21960.952,"close":21962.963,"volume":0.045260000973939896},{"timestamp":1742389620000,"open":21962.457,"high":21963.743,"low":21957.479,"close":21957.479,"volume":0.04152999818325043},{"timestamp":1742389680000,"open":21957.51,"high":21959.15,"low":21954.421,"close":21956.201,"volume":0.0635799989104271},{"timestamp":1742389740000,"open":21956.129,"high":21956.346,"low":21948.133,"close":21952.188,"volume":0.07101999968290329},{"timestamp":1742389800000,"open":21952.383,"high":21952.661,"low":21944.805,"close":21946.02,"volume":0.0749099999666214},{"timestamp":1742389860000,"open":21946.744,"high":21955.456,"low":21946.216,"close":21948.949,"volume":0.02565000019967556},{"timestamp":1742389920000,"open":21948.225,"high":21952.42,"low":21944.382,"close":21947.489,"volume":0.034449998289346695},{"timestamp":1742389980000,"open":21947.562,"high":21949.712,"low":21944.891,"close":21944.891,"volume":0.04544999822974205},{"timestamp":1742390040000,"open":21944.922,"high":21944.984,"low":21937.753,"close":21938.266,"volume":0.07774999737739563},{"timestamp":1742390100000,"open":21937.669,"high":21940.727,"low":21927.943,"close":21938.225,"volume":0.06280999630689621},{"timestamp":1742390160000,"open":21939.641,"high":21947.509,"low":21939.641,"close":21943.499,"volume":0.024329999461770058},{"timestamp":1742390220000,"open":21943.528,"high":21950.296,"low":21942.565,"close":21944.777,"volume":0.021709999069571495},{"timestamp":1742390280000,"open":21944.748,"high":21946.927,"low":21938.969,"close":21944.686,"volume":0.02339000068604946},{"timestamp":1742390340000,"open":21944.52,"high":21952.352,"low":21944.52,"close":21952.352,"volume":0.023579999804496765},{"timestamp":1742390400000,"open":21952.568,"high":21954.209,"low":21946.236,"close":21947.207,"volume":0.02542000077664852},{"timestamp":1742390460000,"open":21947.238,"high":21951.478,"low":21942.602,"close":21943.092,"volume":0.029650000855326653},{"timestamp":1742390520000,"open":21943.092,"high":21944.946,"low":21934.301,"close":21942.207,"volume":0.027720000594854355},{"timestamp":1742390580000,"open":21942.35,"high":21948.766,"low":21939.687,"close":21943.312,"volume":0.02435999922454357},{"timestamp":1742390640000,"open":21943.272,"high":21945.02,"low":21937.819,"close":21943.265,"volume":0.022450000047683716},{"timestamp":1742390700000,"open":21942.905,"high":21945.489,"low":21940.892,"close":21942.555,"volume":0.01776999980211258},{"timestamp":1742390760000,"open":21942.338,"high":21944.425,"low":21940.049,"close":21941.205,"volume":0.020239999517798424},{"timestamp":1742390820000,"open":21941.568,"high":21941.67,"low":21935.778,"close":21939.629,"volume":0.02143999934196472},{"timestamp":1742390880000,"open":21939.485,"high":21941.748,"low":21937.638,"close":21938.493,"volume":0.02101000025868416},{"timestamp":1742390940000,"open":21938.276,"high":21942.156,"low":21934.492,"close":21936.924,"volume":0.028669999912381172},{"timestamp":1742391000000,"open":21936.501,"high":21940.929,"low":21934.927,"close":21938.387,"volume":0.048170000314712524},{"timestamp":1742391060000,"open":21938.821,"high":21939.939,"low":21926.992,"close":21930.234,"volume":0.05332000181078911},{"timestamp":1742391120000,"open":21930.863,"high":21930.934,"low":21915.828,"close":21921.742,"volume":0.04732999950647354},{"timestamp":1742391180000,"open":21920.368,"high":21924.856,"low":21905.001,"close":21906.89,"volume":0.04041000083088875},{"timestamp":1742391240000,"open":21905.082,"high":21914.507,"low":21902.093,"close":21905.926,"volume":0.040539998561143875},{"timestamp":1742391300000,"open":21905.276,"high":21916.581,"low":21904.32,"close":21913.352,"volume":0.031150000169873238},{"timestamp":1742391360000,"open":21913.28,"high":21913.28,"low":21894.674,"close":21896.148,"volume":0.039340000599622726},{"timestamp":1742391420000,"open":21896.076,"high":21905.272,"low":21892.208,"close":21895.797,"volume":0.04642999917268753},{"timestamp":1742391480000,"open":21895.506,"high":21902.002,"low":21892.773,"close":21897.369,"volume":0.04515000060200691},{"timestamp":1742391540000,"open":21897.327,"high":21902.702,"low":21893.265,"close":21900.509,"volume":0.03799999877810478},{"timestamp":1742391600000,"open":21899.713,"high":21915.453,"low":21899.713,"close":21907.035,"volume":0.04535000026226044},{"timestamp":1742391660000,"open":21906.89,"high":21907.149,"low":21896.246,"close":21902.877,"volume":0.050280001014471054},{"timestamp":1742391720000,"open":21902.877,"high":21916.852,"low":21902.587,"close":21912.752,"volume":0.06722000241279602},{"timestamp":1742391780000,"open":21912.751,"high":21915.651,"low":21905.017,"close":21905.719,"volume":0.05268999934196472},{"timestamp":1742391840000,"open":21905.575,"high":21908.339,"low":21902.579,"close":21905.361,"volume":0.05138000100851059},{"timestamp":1742391900000,"open":21907.036,"high":21911.207,"low":21900.228,"close":21900.639,"volume":0.06978999823331833},{"timestamp":1742391960000,"open":21900.391,"high":21904.439,"low":21898.379,"close":21898.895,"volume":0.07487999647855759},{"timestamp":1742392020000,"open":21899.111,"high":21910.071,"low":21899.111,"close":21906.569,"volume":0.04196000099182129},{"timestamp":1742392080000,"open":21906.762,"high":21912.422,"low":21903.886,"close":21904.459,"volume":0.05113999918103218},{"timestamp":1742392140000,"open":21904.47,"high":21917.576,"low":21904.411,"close":21916.36,"volume":0.03200000151991844},{"timestamp":1742392200000,"open":21916.663,"high":21922.172,"low":21912.773,"close":21916.996,"volume":0.05590999871492386},{"timestamp":1742392260000,"open":21916.966,"high":21924.532,"low":21915.591,"close":21923.326,"volume":0.039319999516010284},{"timestamp":1742392320000,"open":21923.386,"high":21927.759,"low":21922.195,"close":21925.497,"volume":0.050370000302791595},{"timestamp":1742392380000,"open":21925.468,"high":21928.675,"low":21923.791,"close":21926.555,"volume":0.08117999881505966},{"timestamp":1742392440000,"open":21926.277,"high":21931.727,"low":21925.698,"close":21928.733,"volume":0.07669000327587128},{"timestamp":1742392500000,"open":21927.937,"high":21931.426,"low":21922.95,"close":21928.918,"volume":0.039650000631809235},{"timestamp":1742392560000,"open":21928.495,"high":21935.31,"low":21928.243,"close":21934.513,"volume":0.0362900011241436},{"timestamp":1742392620000,"open":21934.44,"high":21940.6,"low":21932.644,"close":21939.858,"volume":0.03271999955177307},{"timestamp":1742392680000,"open":21939.767,"high":21946.862,"low":21934.58,"close":21945.958,"volume":0.03641999885439873},{"timestamp":1742392740000,"open":21945.7,"high":21947.106,"low":21936.517,"close":21938.281,"volume":0.032829999923706055},{"timestamp":1742392800000,"open":21938.22,"high":21938.22,"low":21922.525,"close":21926.732,"volume":0.05483999848365784},{"timestamp":1742392860000,"open":21926.876,"high":21927.847,"low":21916.749,"close":21927.691,"volume":0.05277999863028526},{"timestamp":1742392920000,"open":21927.328,"high":21931.319,"low":21922.855,"close":21924.764,"volume":0.030060000717639923},{"timestamp":1742392980000,"open":21924.837,"high":21927.784,"low":21917.578,"close":21919.244,"volume":0.031029999256134033},{"timestamp":1742393040000,"open":21919.461,"high":21919.747,"low":21907.261,"close":21910.35,"volume":0.06407999992370605},{"timestamp":1742393100000,"open":21910.35,"high":21913.764,"low":21901.62,"close":21905.142,"volume":0.04828000068664551},{"timestamp":1742393160000,"open":21904.925,"high":21908.508,"low":21898.168,"close":21908.491,"volume":0.033879999071359634},{"timestamp":1742393220000,"open":21908.491,"high":21909.717,"low":21896.211,"close":21898.009,"volume":0.027809999883174896},{"timestamp":1742393280000,"open":21898.804,"high":21903.302,"low":21895.967,"close":21900.559,"volume":0.027990000322461128},{"timestamp":1742393340000,"open":21900.806,"high":21902.323,"low":21895.201,"close":21898.77,"volume":0.04498999938368797},{"timestamp":1742393400000,"open":21898.831,"high":21904.757,"low":21896.907,"close":21899.714,"volume":0.036559998989105225},{"timestamp":1742393460000,"open":21900.148,"high":21902.468,"low":21896.354,"close":21900.815,"volume":0.03443999961018562},{"timestamp":1742393520000,"open":21900.599,"high":21902.5,"low":21898.545,"close":21901.921,"volume":0.028519999235868454},{"timestamp":1742393580000,"open":21902.428,"high":21903.803,"low":21892.905,"close":21894.571,"volume":0.03784000128507614},{"timestamp":1742393640000,"open":21894.715,"high":21902.737,"low":21894.715,"close":21901.057,"volume":0.0421300008893013},{"timestamp":1742393700000,"open":21901.348,"high":21909.61,"low":21900.84,"close":21903.859,"volume":0.03641999885439873},{"timestamp":1742393760000,"open":21903.952,"high":21909.839,"low":21902.964,"close":21907.275,"volume":0.0326399989426136},{"timestamp":1742393820000,"open":21907.329,"high":21910.952,"low":21903.627,"close":21910.041,"volume":0.023180000483989716},{"timestamp":1742393880000,"open":21910.042,"high":21910.982,"low":21901.995,"close":21901.995,"volume":0.023269999772310257},{"timestamp":1742393940000,"open":21901.551,"high":21903.199,"low":21894.399,"close":21895.353,"volume":0.03465000167489052},{"timestamp":1742394000000,"open":21895.353,"high":21908.425,"low":21895.353,"close":21902.405,"volume":0.03342000022530556},{"timestamp":1742394060000,"open":21902.177,"high":21907.241,"low":21898.54,"close":21903.791,"volume":0.03162999823689461},{"timestamp":1742394120000,"open":21903.791,"high":21907.361,"low":21891.113,"close":21891.424,"volume":0.02962999977171421},{"timestamp":1742394180000,"open":21891.351,"high":21901.877,"low":21883.727,"close":21901.104,"volume":0.03781000152230263},{"timestamp":1742394240000,"open":21901.03,"high":21905.935,"low":21900.623,"close":21903.82,"volume":0.025450000539422035},{"timestamp":1742394300000,"open":21903.819,"high":21906.002,"low":21896.644,"close":21902.073,"volume":0.02549000084400177},{"timestamp":1742394360000,"open":21902.29,"high":21908.689,"low":21899.87,"close":21902.015,"volume":0.021779999136924744},{"timestamp":1742394420000,"open":21902.088,"high":21907.609,"low":21901.689,"close":21903.839,"volume":0.02474999986588955},{"timestamp":1742394480000,"open":21903.953,"high":21908.671,"low":21901.715,"close":21907.909,"volume":0.026159999892115593},{"timestamp":1742394540000,"open":21907.818,"high":21913.126,"low":21907.818,"close":21912.542,"volume":0.025110000744462013},{"timestamp":1742394600000,"open":21912.325,"high":21920.359,"low":21911.472,"close":21920.023,"volume":0.05345999822020531},{"timestamp":1742394660000,"open":21919.993,"high":21924.559,"low":21909.192,"close":21909.192,"volume":0.04165000095963478},{"timestamp":1742394720000,"open":21909.265,"high":21911.138,"low":21901.484,"close":21904.777,"volume":0.05059000104665756},{"timestamp":1742394780000,"open":21904.837,"high":21905.803,"low":21897.696,"close":21901.712,"volume":0.03953000158071518},{"timestamp":1742394840000,"open":21901.639,"high":21908.229,"low":21896.04,"close":21907.396,"volume":0.042149998247623444},{"timestamp":1742394900000,"open":21907.613,"high":21911.342,"low":21907.312,"close":21910.06,"volume":0.024809999391436577},{"timestamp":1742394960000,"open":21911.178,"high":21916.7,"low":21911.178,"close":21913.783,"volume":0.025469999760389328},{"timestamp":1742395020000,"open":21913.566,"high":21913.928,"low":21908.016,"close":21908.732,"volume":0.019869999960064888},{"timestamp":1742395080000,"open":21908.443,"high":21917.575,"low":21907.698,"close":21914.642,"volume":0.019670000299811363},{"timestamp":1742395140000,"open":21914.136,"high":21919.818,"low":21912.617,"close":21919.408,"volume":0.0185100007802248},{"timestamp":1742395200000,"open":21919.282,"high":21920.899,"low":21916.139,"close":21916.872,"volume":0.020190000534057617},{"timestamp":1742395260000,"open":21915.643,"high":21918.854,"low":21911.16,"close":21911.16,"volume":0.01882000081241131},{"timestamp":1742395320000,"open":21911.665,"high":21917.66,"low":21909.962,"close":21917.496,"volume":0.02556999959051609},{"timestamp":1742395380000,"open":21917.496,"high":21917.496,"low":21909.184,"close":21911.944,"volume":0.027890000492334366},{"timestamp":1742395440000,"open":21912.088,"high":21913.997,"low":21908.055,"close":21909.121,"volume":0.035750001668930054},{"timestamp":1742395500000,"open":21908.976,"high":21913.608,"low":21907.477,"close":21908.871,"volume":0.03629999980330467},{"timestamp":1742395560000,"open":21908.726,"high":21914.837,"low":21908.396,"close":21911.275,"volume":0.030460000038146973},{"timestamp":1742395620000,"open":21910.769,"high":21913.694,"low":21902.218,"close":21904.633,"volume":0.04010000079870224},{"timestamp":1742395680000,"open":21903.404,"high":21907.167,"low":21902.183,"close":21903.281,"volume":0.052710000425577164},{"timestamp":1742395740000,"open":21903.065,"high":21904.349,"low":21899.87,"close":21901.859,"volume":0.02741999924182892},{"timestamp":1742395800000,"open":21901.354,"high":21903.753,"low":21897.903,"close":21899.223,"volume":0.017559999600052834},{"timestamp":1742395860000,"open":21899.368,"high":21901.973,"low":21897.989,"close":21901.322,"volume":0.026760000735521317},{"timestamp":1742395920000,"open":21901.321,"high":21902.045,"low":21897.19,"close":21899.296,"volume":0.02637000009417534},{"timestamp":1742395980000,"open":21899.296,"high":21899.814,"low":21892.552,"close":21892.552,"volume":0.031690001487731934},{"timestamp":1742396040000,"open":21892.583,"high":21895.595,"low":21891.299,"close":21893.941,"volume":0.03959000110626221},{"timestamp":1742396100000,"open":21893.994,"high":21900.379,"low":21889.333,"close":21896.487,"volume":0.05908999964594841},{"timestamp":1742396160000,"open":21896.547,"high":21897.838,"low":21894.846,"close":21895.397,"volume":0.04047999903559685},{"timestamp":1742396220000,"open":21895.306,"high":21895.999,"low":21891.331,"close":21895.343,"volume":0.051430001854896545},{"timestamp":1742396280000,"open":21895.054,"high":21898.841,"low":21894.868,"close":21897.583,"volume":0.0722699984908104},{"timestamp":1742396340000,"open":21897.438,"high":21900.608,"low":21896.934,"close":21897.907,"volume":0.06013999879360199},{"timestamp":1742396400000,"open":21897.329,"high":21901.203,"low":21891.788,"close":21896.025,"volume":0.03694000095129013},{"timestamp":1742396460000,"open":21896.302,"high":21910.788,"low":21896.302,"close":21907.852,"volume":0.03020000085234642},{"timestamp":1742396520000,"open":21907.731,"high":21909.19,"low":21903.499,"close":21908.151,"volume":0.023469999432563782},{"timestamp":1742396580000,"open":21908.151,"high":21913.079,"low":21904.224,"close":21911.339,"volume":0.018769999966025352},{"timestamp":1742396640000,"open":21911.46,"high":21911.804,"low":21905.83,"close":21906.963,"volume":0.015890000388026237},{"timestamp":1742396700000,"open":21906.428,"high":21911.752,"low":21905.807,"close":21909.969,"volume":0.01899000070989132},{"timestamp":1742396760000,"open":21909.607,"high":21910.09,"low":21904.44,"close":21907.973,"volume":0.04820000007748604},{"timestamp":1742396820000,"open":21907.942,"high":21921.856,"low":21907.365,"close":21920.604,"volume":0.038669999688863754},{"timestamp":1742396880000,"open":21920.512,"high":21929.667,"low":21920.18,"close":21928.041,"volume":0.028230000287294388},{"timestamp":1742396940000,"open":21928.041,"high":21930.813,"low":21921.097,"close":21925.386,"volume":0.057100001722574234},{"timestamp":1742397000000,"open":21925.458,"high":21928.361,"low":21922.509,"close":21925.826,"volume":0.05040000006556511},{"timestamp":1742397060000,"open":21925.682,"high":21928.967,"low":21919.221,"close":21922.324,"volume":0.09369999915361404},{"timestamp":1742397120000,"open":21922.396,"high":21924.235,"low":21921.013,"close":21922.479,"volume":0.09503000229597092},{"timestamp":1742397180000,"open":21922.479,"high":21925.562,"low":21921.263,"close":21922.439,"volume":0.09375999867916107},{"timestamp":1742397240000,"open":21922.469,"high":21926.851,"low":21922.469,"close":21926.778,"volume":0.08246000111103058},{"timestamp":1742397300000,"open":21927.648,"high":21934.433,"low":21919.662,"close":21921.496,"volume":0.08191999793052673},{"timestamp":1742397360000,"open":21921.351,"high":21921.9,"low":21915.507,"close":21919.499,"volume":0.08594000339508057},{"timestamp":1742397420000,"open":21919.347,"high":21925.814,"low":21917.756,"close":21918.854,"volume":0.05806000158190727},{"timestamp":1742397480000,"open":21918.276,"high":21924.403,"low":21918.153,"close":21922.294,"volume":0.030339999124407768},{"timestamp":1742397540000,"open":21922.583,"high":21924.666,"low":21919.229,"close":21924.491,"volume":0.04994000121951103},{"timestamp":1742397600000,"open":21924.49,"high":21928.839,"low":21920.462,"close":21928.536,"volume":0.048330001533031464},{"timestamp":1742397660000,"open":21928.247,"high":21931.74,"low":21927.598,"close":21931.07,"volume":0.04780999943614006},{"timestamp":1742397720000,"open":21931.07,"high":21934.68,"low":21928.454,"close":21928.816,"volume":0.04715999960899353},{"timestamp":1742397780000,"open":21929.033,"high":21932.578,"low":21926.784,"close":21932.578,"volume":0.03409000113606453},{"timestamp":1742397840000,"open":21932.432,"high":21936.15,"low":21931.701,"close":21932.896,"volume":0.04363999888300896},{"timestamp":1742397900000,"open":21933.042,"high":21938.36,"low":21932.657,"close":21935.658,"volume":0.04918000102043152},{"timestamp":1742397960000,"open":21936.163,"high":21937.648,"low":21931.112,"close":21931.287,"volume":0.05773000046610832},{"timestamp":1742398020000,"open":21931.359,"high":21931.966,"low":21926.961,"close":21927.125,"volume":0.03133000060915947},{"timestamp":1742398080000,"open":21927.341,"high":21930.646,"low":21925.292,"close":21930.646,"volume":0.050200000405311584},{"timestamp":1742398140000,"open":21930.936,"high":21933.739,"low":21929.018,"close":21930.777,"volume":0.020490000024437904},{"timestamp":1742398200000,"open":21930.704,"high":21931.651,"low":21926.291,"close":21926.869,"volume":0.03061000071465969},{"timestamp":1742398260000,"open":21926.87,"high":21927.951,"low":21925.535,"close":21927.526,"volume":0.020069999620318413},{"timestamp":1742398320000,"open":21928.103,"high":21929.373,"low":21923.987,"close":21925.288,"volume":0.026429999619722366},{"timestamp":1742398380000,"open":21925.318,"high":21927.974,"low":21925.249,"close":21927.699,"volume":0.028599999845027924},{"timestamp":1742398440000,"open":21927.113,"high":21932.431,"low":21926.752,"close":21929.287,"volume":0.018689999356865883},{"timestamp":1742398500000,"open":21929.504,"high":21935.094,"low":21927.959,"close":21931.45,"volume":0.023409999907016754},{"timestamp":1742398560000,"open":21931.638,"high":21933.796,"low":21931.177,"close":21932.874,"volume":0.01720999926328659},{"timestamp":1742398620000,"open":21933.814,"high":21936.597,"low":21928.916,"close":21928.938,"volume":0.03454999998211861},{"timestamp":1742398680000,"open":21928.844,"high":21936.63,"low":21928.12,"close":21936.148,"volume":0.020959999412298203},{"timestamp":1742398740000,"open":21936.426,"high":21936.482,"low":21930.32,"close":21931.997,"volume":0.02613000012934208},{"timestamp":1742398800000,"open":21931.854,"high":21934.357,"low":21930.78,"close":21933.459,"volume":0.018319999799132347},{"timestamp":1742398860000,"open":21933.025,"high":21933.157,"low":21929.256,"close":21930.456,"volume":0.017890000715851784},{"timestamp":1742398920000,"open":21930.457,"high":21930.807,"low":21920.909,"close":21923.698,"volume":0.022770000621676445},{"timestamp":1742398980000,"open":21923.789,"high":21924.745,"low":21917.451,"close":21924.069,"volume":0.026590000838041306},{"timestamp":1742399040000,"open":21924.286,"high":21924.286,"low":21918.124,"close":21920.531,"volume":0.01745999976992607},{"timestamp":1742399100000,"open":21920.531,"high":21925.657,"low":21920.17,"close":21925.657,"volume":0.021199999377131462},{"timestamp":1742399160000,"open":21925.656,"high":21934.299,"low":21925.656,"close":21932.843,"volume":0.020349999889731407},{"timestamp":1742399220000,"open":21933.205,"high":21936.924,"low":21932.091,"close":21932.955,"volume":0.021549999713897705},{"timestamp":1742399280000,"open":21933.606,"high":21934.864,"low":21929.791,"close":21932.397,"volume":0.03198999911546707},{"timestamp":1742399340000,"open":21932.337,"high":21937.711,"low":21932.337,"close":21935.741,"volume":0.02338000014424324},{"timestamp":1742399400000,"open":21935.669,"high":21940.357,"low":21933.825,"close":21938.432,"volume":0.021229999139904976},{"timestamp":1742399460000,"open":21938.402,"high":21940.778,"low":21936.982,"close":21937.558,"volume":0.019610000774264336},{"timestamp":1742399520000,"open":21937.589,"high":21937.806,"low":21934.284,"close":21935.691,"volume":0.019610000774264336},{"timestamp":1742399580000,"open":21935.908,"high":21938.992,"low":21934.441,"close":21937.877,"volume":0.018139999359846115},{"timestamp":1742399640000,"open":21937.877,"high":21938.486,"low":21935.085,"close":21936.949,"volume":0.018039999529719353},{"timestamp":1742399700000,"open":21936.829,"high":21938.455,"low":21935.217,"close":21936.325,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":21936.399,"high":21938.697,"low":21933.113,"close":21938.697,"volume":0.023669999092817307},{"timestamp":1742399820000,"open":21938.637,"high":21939.061,"low":21934.822,"close":21935.676,"volume":0.022840000689029694},{"timestamp":1742399880000,"open":21935.616,"high":21937.46,"low":21932.629,"close":21937.231,"volume":0.0189800001680851},{"timestamp":1742399940000,"open":21937.087,"high":21937.976,"low":21935.558,"close":21937.682,"volume":0.025860000401735306},{"timestamp":1742400000000,"open":21938.032,"high":21942.91,"low":21937.231,"close":21942.548,"volume":0.024399999529123306},{"timestamp":1742400060000,"open":21942.982,"high":21956.235,"low":21942.922,"close":21955.818,"volume":0.033309999853372574},{"timestamp":1742400120000,"open":21956.281,"high":21957.368,"low":21951.323,"close":21954.426,"volume":0.03805999830365181},{"timestamp":1742400180000,"open":21954.427,"high":21958.96,"low":21951.306,"close":21957.067,"volume":0.023110000416636467},{"timestamp":1742400240000,"open":21956.168,"high":21957.739,"low":21954.317,"close":21957.291,"volume":0.027400000020861626},{"timestamp":1742400300000,"open":21957.507,"high":21962.917,"low":21956.851,"close":21961.313,"volume":0.02921999990940094},{"timestamp":1742400360000,"open":21961.313,"high":21962.282,"low":21956.855,"close":21958.485,"volume":0.021250000223517418},{"timestamp":1742400420000,"open":21959.149,"high":21961.528,"low":21955.877,"close":21956.618,"volume":0.022630000486969948},{"timestamp":1742400480000,"open":21956.04,"high":21959.756,"low":21955.576,"close":21957.909,"volume":0.02669999934732914},{"timestamp":1742400540000,"open":21957.909,"high":21958.541,"low":21954.647,"close":21955.586,"volume":0.028200000524520874},{"timestamp":1742400600000,"open":21955.557,"high":21958.618,"low":21954.031,"close":21956.882,"volume":0.025550000369548798},{"timestamp":1742400660000,"open":21955.508,"high":21961.194,"low":21954.826,"close":21960.501,"volume":0.023070000112056732},{"timestamp":1742400720000,"open":21960.645,"high":21963.509,"low":21959.298,"close":21959.95,"volume":0.026809999719262123},{"timestamp":1742400780000,"open":21959.763,"high":21963.628,"low":21959.244,"close":21961.314,"volume":0.02418999932706356},{"timestamp":1742400840000,"open":21961.43,"high":21962.224,"low":21953.018,"close":21954.472,"volume":0.0251499991863966},{"timestamp":1742400900000,"open":21954.441,"high":21957.383,"low":21953.957,"close":21956.104,"volume":0.018400000408291817},{"timestamp":1742400960000,"open":21956.25,"high":21962.623,"low":21953.194,"close":21961.9,"volume":0.01915000006556511},{"timestamp":1742401020000,"open":21962.045,"high":21970.188,"low":21961.063,"close":21969.104,"volume":0.0648299977183342},{"timestamp":1742401080000,"open":21968.959,"high":21971.202,"low":21968.017,"close":21971.202,"volume":0.05285000056028366},{"timestamp":1742401140000,"open":21971.636,"high":21972.91,"low":21967.688,"close":21969.76,"volume":0.06594999879598618},{"timestamp":1742401200000,"open":21969.761,"high":21971.841,"low":21967.073,"close":21967.851,"volume":0.05674000084400177},{"timestamp":1742401260000,"open":21968.142,"high":21975.223,"low":21967.959,"close":21971.609,"volume":0.054269999265670776},{"timestamp":1742401320000,"open":21971.381,"high":21971.887,"low":21968.849,"close":21970.855,"volume":0.02127999998629093},{"timestamp":1742401380000,"open":21970.928,"high":21974.818,"low":21970.046,"close":21974.568,"volume":0.025769999250769615},{"timestamp":1742401440000,"open":21974.495,"high":21979.983,"low":21973.001,"close":21977.013,"volume":0.02833000011742115},{"timestamp":1742401500000,"open":21976.291,"high":21979.142,"low":21974.936,"close":21977.81,"volume":0.019840000197291374},{"timestamp":1742401560000,"open":21977.737,"high":21978.478,"low":21971.286,"close":21972.662,"volume":0.019279999658465385},{"timestamp":1742401620000,"open":21972.445,"high":21978.248,"low":21970.869,"close":21971.085,"volume":0.025049999356269836},{"timestamp":1742401680000,"open":21972.119,"high":21972.12,"low":21966.294,"close":21966.975,"volume":0.0193099994212389},{"timestamp":1742401740000,"open":21966.975,"high":21967.461,"low":21964.992,"close":21965.038,"volume":0.01720000058412552},{"timestamp":1742401800000,"open":21964.779,"high":21968.578,"low":21963.796,"close":21967.981,"volume":0.01116000022739172},{"timestamp":1742401860000,"open":21968.632,"high":21970.354,"low":21966.067,"close":21966.067,"volume":0.013089999556541443},{"timestamp":1742401920000,"open":21965.633,"high":21967.623,"low":21961.103,"close":21961.248,"volume":0.01448999997228384},{"timestamp":1742401980000,"open":21960.669,"high":21961.218,"low":21957.731,"close":21960.273,"volume":0.011989999562501907},{"timestamp":1742402040000,"open":21960.201,"high":21964.283,"low":21960.056,"close":21963.163,"volume":0.013089999556541443},{"timestamp":1742402100000,"open":21963.333,"high":21963.333,"low":21957.309,"close":21959.767,"volume":0.014739999547600746},{"timestamp":1742402160000,"open":21959.983,"high":21960.521,"low":21953.921,"close":21954.096,"volume":0.012480000033974648},{"timestamp":1742402220000,"open":21953.734,"high":21957.305,"low":21953.111,"close":21954.847,"volume":0.011660000309348106},{"timestamp":1742402280000,"open":21954.774,"high":21954.987,"low":21949.447,"close":21950.726,"volume":0.015110000036656857},{"timestamp":1742402340000,"open":21951.202,"high":21955.326,"low":21951.14,"close":21954.956,"volume":0.010010000318288803},{"timestamp":1742402400000,"open":21955.174,"high":21955.845,"low":21953.603,"close":21955.748,"volume":0.01600000075995922},{"timestamp":1742402460000,"open":21955.779,"high":21958.222,"low":21954.765,"close":21957.177,"volume":0.01128000020980835},{"timestamp":1742402520000,"open":21957.538,"high":21958.045,"low":21951.582,"close":21953.188,"volume":0.01408000010997057},{"timestamp":1742402580000,"open":21953.55,"high":21955.876,"low":21951.741,"close":21954.289,"volume":0.011110000312328339},{"timestamp":1742402640000,"open":21954.229,"high":21954.362,"low":21950.487,"close":21951.971,"volume":0.014680000022053719},{"timestamp":1742402700000,"open":21952.985,"high":21954.879,"low":21952.194,"close":21953.753,"volume":0.0157299991697073},{"timestamp":1742402760000,"open":21953.898,"high":21958.637,"low":21953.846,"close":21956.971,"volume":0.025539999827742577},{"timestamp":1742402820000,"open":21956.971,"high":21957.619,"low":21952.904,"close":21952.954,"volume":0.020069999620318413},{"timestamp":1742402880000,"open":21953.098,"high":21955.594,"low":21952.662,"close":21954.687,"volume":0.017160000279545784},{"timestamp":1742402940000,"open":21954.778,"high":21955.465,"low":21949.636,"close":21949.84,"volume":0.01947000063955784},{"timestamp":1742403000000,"open":21949.913,"high":21951.078,"low":21946.397,"close":21946.901,"volume":0.022830000147223473},{"timestamp":1742403060000,"open":21946.961,"high":21947.685,"low":21936.957,"close":21938.235,"volume":0.02687999978661537},{"timestamp":1742403120000,"open":21937.711,"high":21939.435,"low":21933.342,"close":21936.156,"volume":0.017500000074505806},{"timestamp":1742403180000,"open":21936.187,"high":21941.125,"low":21931.834,"close":21933.456,"volume":0.01638999953866005},{"timestamp":1742403240000,"open":21933.427,"high":21939.205,"low":21932.993,"close":21937.716,"volume":0.010400000028312206},{"timestamp":1742403300000,"open":21938.109,"high":21944.539,"low":21934.121,"close":21941.529,"volume":0.011669999919831753},{"timestamp":1742403360000,"open":21941.603,"high":21944.154,"low":21940.874,"close":21943.358,"volume":0.012919999659061432},{"timestamp":1742403420000,"open":21942.718,"high":21942.907,"low":21939.847,"close":21942.84,"volume":0.012760000303387642},{"timestamp":1742403480000,"open":21943.183,"high":21944.754,"low":21941.913,"close":21941.913,"volume":0.01513999979943037},{"timestamp":1742403540000,"open":21942.058,"high":21942.999,"low":21939.202,"close":21940.908,"volume":0.018570000305771828},{"timestamp":1742403600000,"open":21941.414,"high":21941.81,"low":21928.579,"close":21928.639,"volume":0.019139999523758888},{"timestamp":1742403660000,"open":21928.807,"high":21939.123,"low":21928.807,"close":21932.175,"volume":0.021290000528097153},{"timestamp":1742403720000,"open":21932.265,"high":21933.928,"low":21930.101,"close":21933.856,"volume":0.02223999984562397},{"timestamp":1742403780000,"open":21933.205,"high":21940.46,"low":21933.205,"close":21940.428,"volume":0.010999999940395355},{"timestamp":1742403840000,"open":21941.309,"high":21945.391,"low":21940.676,"close":21944.749,"volume":0.015049999579787254},{"timestamp":1742403900000,"open":21944.966,"high":21947.86,"low":21942.289,"close":21944.417,"volume":0.01510000042617321},{"timestamp":1742403960000,"open":21943.911,"high":21945.694,"low":21940.29,"close":21940.56,"volume":0.016829999163746834},{"timestamp":1742404020000,"open":21940.56,"high":21941.812,"low":21938.177,"close":21938.6,"volume":0.012539999559521675},{"timestamp":1742404080000,"open":21938.744,"high":21941.171,"low":21934.55,"close":21937.157,"volume":0.011839999817311764},{"timestamp":1742404140000,"open":21937.301,"high":21939.783,"low":21935.948,"close":21939.524,"volume":0.010700000450015068},{"timestamp":1742404200000,"open":21939.668,"high":21941.379,"low":21938.633,"close":21938.704,"volume":0.01460999995470047},{"timestamp":1742404260000,"open":21938.917,"high":21942.087,"low":21937.372,"close":21940.989,"volume":0.014519999735057354},{"timestamp":1742404320000,"open":21940.989,"high":21944.633,"low":21940.565,"close":21941.805,"volume":0.011110000312328339},{"timestamp":1742404380000,"open":21941.805,"high":21943.575,"low":21939.567,"close":21940.286,"volume":0.010889999568462372},{"timestamp":1742404440000,"open":21940.213,"high":21940.213,"low":21936.533,"close":21939.429,"volume":0.013860000297427177},{"timestamp":1742404500000,"open":21939.182,"high":21940.45,"low":21933.797,"close":21935.461,"volume":0.013749999925494194},{"timestamp":1742404560000,"open":21935.624,"high":21938.763,"low":21934.679,"close":21936.569,"volume":0.016109999269247055},{"timestamp":1742404620000,"open":21936.568,"high":21937.238,"low":21931.012,"close":21932.1,"volume":0.02068999968469143},{"timestamp":1742404680000,"open":21932.027,"high":21933.836,"low":21927.083,"close":21927.548,"volume":0.023180000483989716},{"timestamp":1742404740000,"open":21927.426,"high":21931.787,"low":21926.775,"close":21931.051,"volume":0.022379999980330467},{"timestamp":1742404800000,"open":21930.834,"high":21933.355,"low":21928.442,"close":21930.854,"volume":0.016610000282526016},{"timestamp":1742404860000,"open":21932.157,"high":21935.316,"low":21932.157,"close":21933.958,"volume":0.01561999972909689},{"timestamp":1742404920000,"open":21934.236,"high":21935.435,"low":21930.572,"close":21935.435,"volume":0.016349999234080315},{"timestamp":1742404980000,"open":21935.869,"high":21938.436,"low":21934.072,"close":21938.266,"volume":0.01754000037908554},{"timestamp":1742405040000,"open":21938.205,"high":21940.494,"low":21935.606,"close":21938.445,"volume":0.017489999532699585},{"timestamp":1742405100000,"open":21938.517,"high":21941.376,"low":21936.732,"close":21939.759,"volume":0.02865999937057495},{"timestamp":1742405160000,"open":21939.759,"high":21950.56,"low":21939.581,"close":21948.984,"volume":0.02676999941468239},{"timestamp":1742405220000,"open":21948.711,"high":21950.782,"low":21945.409,"close":21946.904,"volume":0.022779999300837517},{"timestamp":1742405280000,"open":21946.844,"high":21949.673,"low":21938.653,"close":21941.387,"volume":0.02703000046312809},{"timestamp":1742405340000,"open":21941.538,"high":21945.047,"low":21941.291,"close":21944.208,"volume":0.02078999951481819},{"timestamp":1742405400000,"open":21944.209,"high":21949.248,"low":21942.681,"close":21944.775,"volume":0.019029999151825905},{"timestamp":1742405460000,"open":21945.137,"high":21946.763,"low":21940.473,"close":21945.925,"volume":0.020679999142885208},{"timestamp":1742405520000,"open":21945.925,"high":21946.446,"low":21942.203,"close":21944.955,"volume":0.013969999738037586},{"timestamp":1742405580000,"open":21944.159,"high":21945.636,"low":21941.48,"close":21943.654,"volume":0.017270000651478767},{"timestamp":1742405640000,"open":21943.685,"high":21944.06,"low":21941.297,"close":21943.185,"volume":0.014739999547600746},{"timestamp":1742405700000,"open":21943.215,"high":21943.584,"low":21937.619,"close":21937.711,"volume":0.016769999638199806},{"timestamp":1742405760000,"open":21937.639,"high":21938.453,"low":21934.865,"close":21936.972,"volume":0.020309999585151672},{"timestamp":1742405820000,"open":21936.682,"high":21940.32,"low":21933.913,"close":21938.118,"volume":0.020409999415278435},{"timestamp":1742405880000,"open":21938.045,"high":21939.059,"low":21935.822,"close":21936.832,"volume":0.02459000051021576},{"timestamp":1742405940000,"open":21936.71,"high":21939.398,"low":21935.929,"close":21937.154,"volume":0.015250000171363354},{"timestamp":1742406000000,"open":21937.733,"high":21937.878,"low":21932.276,"close":21933.195,"volume":0.019910000264644623},{"timestamp":1742406060000,"open":21933.195,"high":21933.507,"low":21930.189,"close":21931.003,"volume":0.04197999835014343},{"timestamp":1742406120000,"open":21930.973,"high":21931.552,"low":21924.366,"close":21929.706,"volume":0.04258999973535538},{"timestamp":1742406180000,"open":21930.284,"high":21933.612,"low":21928.793,"close":21932.603,"volume":0.021609999239444733},{"timestamp":1742406240000,"open":21932.572,"high":21933.091,"low":21927.718,"close":21928.659,"volume":0.01583999954164028},{"timestamp":1742406300000,"open":21929.093,"high":21930.148,"low":21927.393,"close":21927.718,"volume":0.008799999952316284},{"timestamp":1742406360000,"open":21927.901,"high":21927.901,"low":21922.017,"close":21922.873,"volume":0.014630000106990337},{"timestamp":1742406420000,"open":21922.873,"high":21923.296,"low":21920.347,"close":21920.946,"volume":0.014999999664723873},{"timestamp":1742406480000,"open":21920.801,"high":21926.37,"low":21919.826,"close":21922.937,"volume":0.01860000006854534},{"timestamp":1742406540000,"open":21921.997,"high":21926.78,"low":21921.744,"close":21925.603,"volume":0.013269999995827675},{"timestamp":1742406600000,"open":21925.536,"high":21928.461,"low":21924.322,"close":21927.271,"volume":0.019139999523758888},{"timestamp":1742406660000,"open":21927.242,"high":21930.041,"low":21925.441,"close":21928.555,"volume":0.017820000648498535},{"timestamp":1742406720000,"open":21928.412,"high":21929.931,"low":21925.306,"close":21925.529,"volume":0.02046000026166439},{"timestamp":1742406780000,"open":21925.601,"high":21926.06,"low":21924.16,"close":21925.148,"volume":0.018370000645518303},{"timestamp":1742406840000,"open":21925.179,"high":21926.491,"low":21922.322,"close":21923.893,"volume":0.02419999986886978},{"timestamp":1742406900000,"open":21923.923,"high":21929.64,"low":21923.368,"close":21929.36,"volume":0.023649999871850014},{"timestamp":1742406960000,"open":21929.361,"high":21932.415,"low":21928.989,"close":21931.558,"volume":0.016170000657439232},{"timestamp":1742407020000,"open":21931.558,"high":21931.558,"low":21926.561,"close":21928.773,"volume":0.019360000267624855},{"timestamp":1742407080000,"open":21928.773,"high":21929.026,"low":21923.657,"close":21925.272,"volume":0.02442000061273575},{"timestamp":1742407140000,"open":21925.236,"high":21925.924,"low":21918.79,"close":21918.79,"volume":0.02864000014960766},{"timestamp":1742407200000,"open":21920.311,"high":21960.643,"low":21912.96,"close":21959.065,"volume":0.0326710008084774},{"timestamp":1742407260000,"open":21957.144,"high":21966.351,"low":21944.605,"close":21948.938,"volume":0.03733000159263611},{"timestamp":1742407320000,"open":21948.88,"high":21965.739,"low":21947.404,"close":21962.548,"volume":0.03285999968647957},{"timestamp":1742407380000,"open":21962.91,"high":21968.815,"low":21959.84,"close":21962.786,"volume":0.02628999948501587},{"timestamp":1742407440000,"open":21964.233,"high":21968.496,"low":21950.854,"close":21957.208,"volume":0.023760000243782997},{"timestamp":1742407500000,"open":21957.147,"high":21960.937,"low":21954.085,"close":21958.164,"volume":0.028599999845027924},{"timestamp":1742407560000,"open":21960.033,"high":21961.489,"low":21942.925,"close":21945.232,"volume":0.028599999845027924},{"timestamp":1742407620000,"open":21944.352,"high":21967.535,"low":21942.823,"close":21967.382,"volume":0.02662000060081482},{"timestamp":1742407680000,"open":21967.17,"high":21974.239,"low":21961.424,"close":21964.08,"volume":0.026729999110102654},{"timestamp":1742407740000,"open":21963.604,"high":21966.808,"low":21960.321,"close":21965.557,"volume":0.02287999913096428},{"timestamp":1742407800000,"open":21965.701,"high":21972.582,"low":21962.543,"close":21971.022,"volume":0.023099999874830246},{"timestamp":1742407860000,"open":21970.556,"high":21974,"low":21955.641,"close":21955.641,"volume":0.02402999997138977},{"timestamp":1742407920000,"open":21955.519,"high":21960.424,"low":21951.669,"close":21960.424,"volume":0.024569999426603317},{"timestamp":1742407980000,"open":21962.521,"high":21978.067,"low":21962.447,"close":21971.289,"volume":0.024529999122023582},{"timestamp":1742408040000,"open":21971.289,"high":21974.667,"low":21970.154,"close":21972.658,"volume":0.021779999136924744},{"timestamp":1742408100000,"open":21970.56,"high":21974.385,"low":21967.716,"close":21972.45,"volume":0.024310000240802765},{"timestamp":1742408160000,"open":21972.511,"high":21979.818,"low":21972.268,"close":21975.07,"volume":0.022770000621676445},{"timestamp":1742408220000,"open":21974.926,"high":21983.123,"low":21973.818,"close":21980.621,"volume":0.0257399994879961},{"timestamp":1742408280000,"open":21980.477,"high":21985.218,"low":21977.964,"close":21982.28,"volume":0.024210000410676003},{"timestamp":1742408340000,"open":21982.219,"high":21982.855,"low":21976.246,"close":21977.951,"volume":0.02263999916613102},{"timestamp":1742408400000,"open":21977.699,"high":21977.699,"low":21973.234,"close":21975.254,"volume":0.02116999961435795},{"timestamp":1742408460000,"open":21975.254,"high":21982.401,"low":21974.224,"close":21978.516,"volume":0.018370000645518303},{"timestamp":1742408520000,"open":21978.638,"high":21986.181,"low":21974.643,"close":21984.539,"volume":0.021779999136924744},{"timestamp":1742408580000,"open":21984.509,"high":21984.782,"low":21975.489,"close":21981.875,"volume":0.019279999658465385},{"timestamp":1742408640000,"open":21981.731,"high":21989.183,"low":21980.46,"close":21984.952,"volume":0.024660000577569008},{"timestamp":1742408700000,"open":21984.012,"high":21986.102,"low":21969.236,"close":21970.798,"volume":0.026760000735521317},{"timestamp":1742408760000,"open":21970.655,"high":21974.655,"low":21969.436,"close":21971.701,"volume":0.022110000252723694},{"timestamp":1742408820000,"open":21971.339,"high":21972.369,"low":21965.377,"close":21967.275,"volume":0.022549999877810478},{"timestamp":1742408880000,"open":21967.492,"high":21970.409,"low":21961.848,"close":21962.898,"volume":0.02419999986886978},{"timestamp":1742408940000,"open":21963.115,"high":21971.617,"low":21962.784,"close":21968.11,"volume":0.023429999127984047},{"timestamp":1742409000000,"open":21967.316,"high":21973.902,"low":21967.316,"close":21973.525,"volume":0.022439999505877495},{"timestamp":1742409060000,"open":21973.465,"high":21980.31,"low":21971.234,"close":21976.207,"volume":0.021229999139904976},{"timestamp":1742409120000,"open":21976.556,"high":21985.247,"low":21975.949,"close":21981.85,"volume":0.01947000063955784},{"timestamp":1742409180000,"open":21981.56,"high":21982.7,"low":21974.058,"close":21981.645,"volume":0.022110000252723694},{"timestamp":1742409240000,"open":21981.862,"high":21985.299,"low":21978.75,"close":21984.381,"volume":0.02474999986588955},{"timestamp":1742409300000,"open":21984.29,"high":21991.809,"low":21982.633,"close":21987.488,"volume":0.023760000243782997},{"timestamp":1742409360000,"open":21987.851,"high":22017.813,"low":21987.851,"close":22015.895,"volume":0.028599999845027924},{"timestamp":1742409420000,"open":22015.088,"high":22018.784,"low":22004.268,"close":22014.665,"volume":0.028599999845027924},{"timestamp":1742409480000,"open":22014.087,"high":22017.71,"low":21999.906,"close":22002.982,"volume":0.026179999113082886},{"timestamp":1742409540000,"open":22003.272,"high":22009.85,"low":22000.111,"close":22009.85,"volume":0.02419999986886978},{"timestamp":1742409600000,"open":22009.85,"high":22011.246,"low":22001.206,"close":22002.625,"volume":0.027939999476075172},{"timestamp":1742409660000,"open":22004.204,"high":22018.011,"low":22004.01,"close":22014.516,"volume":0.026340000331401825},{"timestamp":1742409720000,"open":22014.642,"high":22036.054,"low":22011.69,"close":22035.952,"volume":0.027389999479055405},{"timestamp":1742409780000,"open":22035.807,"high":22039.543,"low":22027.329,"close":22030.685,"volume":0.027720000594854355},{"timestamp":1742409840000,"open":22031.191,"high":22033.47,"low":22025.304,"close":22031.721,"volume":0.02199999988079071},{"timestamp":1742409900000,"open":22031.782,"high":22035.079,"low":22019.226,"close":22021.388,"volume":0.025960000231862068},{"timestamp":1742409960000,"open":22021.541,"high":22024.593,"low":22014.295,"close":22015.814,"volume":0.026839999482035637},{"timestamp":1742410020000,"open":22015.67,"high":22019.953,"low":22008.57,"close":22019.55,"volume":0.023099999874830246},{"timestamp":1742410080000,"open":22019.733,"high":22024.52,"low":22018.114,"close":22020.244,"volume":0.022220000624656677},{"timestamp":1742410140000,"open":22020.533,"high":22022.584,"low":22011.165,"close":22011.165,"volume":0.020239999517798424},{"timestamp":1742410200000,"open":22011.02,"high":22014.852,"low":22007.724,"close":22012.215,"volume":0.02199999988079071},{"timestamp":1742410260000,"open":22012.214,"high":22013.041,"low":21993.095,"close":22000.979,"volume":0.02287999913096428},{"timestamp":1742410320000,"open":22001.009,"high":22003.36,"low":21998.036,"close":22001.358,"volume":0.02112000063061714},{"timestamp":1742410380000,"open":22000.75,"high":22009.904,"low":22000.172,"close":22009.072,"volume":0.02474999986588955},{"timestamp":1742410440000,"open":22009.072,"high":22015.563,"low":22009.072,"close":22014.729,"volume":0.021560000255703926},{"timestamp":1742410500000,"open":22014.456,"high":22021.148,"low":22010.982,"close":22021.148,"volume":0.020020000636577606},{"timestamp":1742410560000,"open":22020.601,"high":22027.938,"low":22018.125,"close":22023.009,"volume":0.02410000003874302},{"timestamp":1742410620000,"open":22023.516,"high":22031.153,"low":22020.62,"close":22029.123,"volume":0.020349999889731407},{"timestamp":1742410680000,"open":22028.906,"high":22033.035,"low":22028.605,"close":22032.574,"volume":0.02483999915421009},{"timestamp":1742410740000,"open":22032.574,"high":22032.574,"low":22019.973,"close":22024.242,"volume":0.01907999999821186},{"timestamp":1742410800000,"open":22024.211,"high":22030.28,"low":22019.052,"close":22024.173,"volume":0.07868999987840652},{"timestamp":1742410860000,"open":22024.245,"high":22029.466,"low":22021.685,"close":22028.382,"volume":0.08490999788045883},{"timestamp":1742410920000,"open":22028.382,"high":22034.68,"low":22025.056,"close":22028.46,"volume":0.07242000102996826},{"timestamp":1742410980000,"open":22028.73,"high":22035.127,"low":22028.729,"close":22030.914,"volume":0.04148000106215477},{"timestamp":1742411040000,"open":22030.884,"high":22033.782,"low":22027.865,"close":22029.931,"volume":0.03438999876379967},{"timestamp":1742411100000,"open":22029.944,"high":22031.668,"low":22022.311,"close":22025.456,"volume":0.06717000156641006},{"timestamp":1742411160000,"open":22025.528,"high":22028.682,"low":22018.929,"close":22024.191,"volume":0.07231999933719635},{"timestamp":1742411220000,"open":22024.191,"high":22031.676,"low":22021.019,"close":22028.898,"volume":0.06663999706506729},{"timestamp":1742411280000,"open":22029.404,"high":22032.02,"low":22025.857,"close":22027.335,"volume":0.0552700012922287},{"timestamp":1742411340000,"open":22028.058,"high":22038.486,"low":22027.54,"close":22037.568,"volume":0.07374999672174454},{"timestamp":1742411400000,"open":22036.556,"high":22059.304,"low":22035.893,"close":22054.76,"volume":0.03979000076651573},{"timestamp":1742411460000,"open":22054.832,"high":22055.58,"low":22028.946,"close":22029.598,"volume":0.028909999877214432},{"timestamp":1742411520000,"open":22029.929,"high":22033.452,"low":22025.329,"close":22028.1,"volume":0.027499999850988388},{"timestamp":1742411580000,"open":22028.223,"high":22035.125,"low":22027.314,"close":22027.665,"volume":0.027939999476075172},{"timestamp":1742411640000,"open":22027.695,"high":22031.369,"low":22021.774,"close":22031.369,"volume":0.03666999936103821},{"timestamp":1742411700000,"open":22031.399,"high":22034.42,"low":22025.98,"close":22034.158,"volume":0.056710001081228256},{"timestamp":1742411760000,"open":22034.809,"high":22040.396,"low":22034.135,"close":22038.236,"volume":0.06537999957799911},{"timestamp":1742411820000,"open":22037.916,"high":22041.058,"low":22029.715,"close":22033.742,"volume":0.06818000227212906},{"timestamp":1742411880000,"open":22033.597,"high":22033.597,"low":22025.905,"close":22029.38,"volume":0.09707999974489212},{"timestamp":1742411940000,"open":22029.235,"high":22029.722,"low":22016.645,"close":22018.11,"volume":0.0574599988758564},{"timestamp":1742412000000,"open":22019.153,"high":22019.308,"low":22006.151,"close":22006.238,"volume":0.02435999922454357},{"timestamp":1742412060000,"open":22006.698,"high":22008.174,"low":21999.415,"close":22007.931,"volume":0.023840000852942467},{"timestamp":1742412120000,"open":22007.84,"high":22011.269,"low":21995.709,"close":21996.88,"volume":0.025550000369548798},{"timestamp":1742412180000,"open":21996.88,"high":22001.192,"low":21991.334,"close":22000.431,"volume":0.027140000835061073},{"timestamp":1742412240000,"open":22000.504,"high":22016.805,"low":22000.381,"close":22014.955,"volume":0.023150000721216202},{"timestamp":1742412300000,"open":22015.148,"high":22015.419,"low":22003.615,"close":22008.585,"volume":0.02474999986588955},{"timestamp":1742412360000,"open":22008.73,"high":22012.643,"low":22006.163,"close":22011.642,"volume":0.02710999920964241},{"timestamp":1742412420000,"open":22011.49,"high":22011.642,"low":21997.211,"close":22003.63,"volume":0.025210000574588776},{"timestamp":1742412480000,"open":22003.66,"high":22010.259,"low":22001.976,"close":22005.38,"volume":0.033900000154972076},{"timestamp":1742412540000,"open":22005.349,"high":22006.887,"low":21999.902,"close":22000.559,"volume":0.02669999934732914},{"timestamp":1742412600000,"open":21998.68,"high":22018.406,"low":21998.68,"close":22016.609,"volume":0.03798000141978264},{"timestamp":1742412660000,"open":22016.898,"high":22018.885,"low":22012.444,"close":22013.837,"volume":0.0333000011742115},{"timestamp":1742412720000,"open":22013.113,"high":22019.654,"low":22013.112,"close":22015.131,"volume":0.025340000167489052},{"timestamp":1742412780000,"open":22014.408,"high":22026.94,"low":22014.408,"close":22026.477,"volume":0.025750000029802322},{"timestamp":1742412840000,"open":22026.507,"high":22026.507,"low":22022.746,"close":22024.128,"volume":0.01759999990463257},{"timestamp":1742412900000,"open":22024.127,"high":22028.01,"low":22023.377,"close":22026.327,"volume":0.024329999461770058},{"timestamp":1742412960000,"open":22026.235,"high":22027.428,"low":22023.499,"close":22024.946,"volume":0.02174999937415123},{"timestamp":1742413020000,"open":22025.475,"high":22029.707,"low":22024.336,"close":22028.695,"volume":0.01947000063955784},{"timestamp":1742413080000,"open":22028.839,"high":22033.576,"low":22027.111,"close":22029.953,"volume":0.02078999951481819},{"timestamp":1742413140000,"open":22028.653,"high":22036.439,"low":22028.484,"close":22033.68,"volume":0.021560000255703926},{"timestamp":1742413200000,"open":22033.824,"high":22035.131,"low":22031.484,"close":22032.524,"volume":0.01979999989271164},{"timestamp":1742413260000,"open":22032.433,"high":22035.584,"low":22029.928,"close":22035.009,"volume":0.017820000648498535},{"timestamp":1742413320000,"open":22036.6,"high":22036.6,"low":22030.107,"close":22031.234,"volume":0.02133999951183796},{"timestamp":1742413380000,"open":22031.017,"high":22032.269,"low":22028.048,"close":22031.207,"volume":0.02046000026166439},{"timestamp":1742413440000,"open":22030.989,"high":22034.415,"low":22028.664,"close":22032.307,"volume":0.02240999974310398},{"timestamp":1742413500000,"open":22032.452,"high":22033.867,"low":22031.579,"close":22032.117,"volume":0.03790999948978424},{"timestamp":1742413560000,"open":22032.044,"high":22032.611,"low":22024.774,"close":22025.125,"volume":0.025750000029802322},{"timestamp":1742413620000,"open":22025.794,"high":22033.457,"low":22025.175,"close":22033.21,"volume":0.03514000028371811},{"timestamp":1742413680000,"open":22033.21,"high":22033.975,"low":22027.735,"close":22030.422,"volume":0.032990001142024994},{"timestamp":1742413740000,"open":22030.698,"high":22033.269,"low":22027.16,"close":22029.329,"volume":0.037859998643398285},{"timestamp":1742413800000,"open":22028.969,"high":22030.939,"low":22025.158,"close":22030.395,"volume":0.04258999973535538},{"timestamp":1742413860000,"open":22030.54,"high":22032.807,"low":22030.034,"close":22032.111,"volume":0.0814099982380867},{"timestamp":1742413920000,"open":22031.46,"high":22032.428,"low":22027.195,"close":22030.95,"volume":0.06898999959230423},{"timestamp":1742413980000,"open":22030.89,"high":22039.208,"low":22030.59,"close":22038.699,"volume":0.0487699992954731},{"timestamp":1742414040000,"open":22038.698,"high":22039.179,"low":22035.48,"close":22038.514,"volume":0.045419998466968536},{"timestamp":1742414100000,"open":22037.627,"high":22041.518,"low":22036.844,"close":22037.253,"volume":0.061080001294612885},{"timestamp":1742414160000,"open":22037.831,"high":22040.129,"low":22036.663,"close":22038.081,"volume":0.031029999256134033},{"timestamp":1742414220000,"open":22038.08,"high":22038.659,"low":22032.122,"close":22032.876,"volume":0.042149998247623444},{"timestamp":1742414280000,"open":22032.815,"high":22038.09,"low":22031.922,"close":22037.367,"volume":0.03743999823927879},{"timestamp":1742414340000,"open":22036.522,"high":22039.353,"low":22035.044,"close":22037.402,"volume":0.0428600013256073},{"timestamp":1742414400000,"open":22037.527,"high":22039.087,"low":22033.538,"close":22036.032,"volume":0.016130000352859497},{"timestamp":1742414460000,"open":22035.91,"high":22035.941,"low":22030.195,"close":22030.195,"volume":0.008139999583363533},{"timestamp":1742414520000,"open":22030.257,"high":22034.08,"low":22030.095,"close":22033.264,"volume":0.019220000132918358},{"timestamp":1742414580000,"open":22033.627,"high":22035.381,"low":22032.39,"close":22032.967,"volume":0.011869999580085278},{"timestamp":1742414640000,"open":22032.823,"high":22033.364,"low":22029.505,"close":22030.609,"volume":0.020740000531077385},{"timestamp":1742414700000,"open":22030.464,"high":22030.464,"low":22018.94,"close":22019.061,"volume":0.022129999473690987},{"timestamp":1742414760000,"open":22019.062,"high":22021.037,"low":22016.462,"close":22017.886,"volume":0.032590001821517944},{"timestamp":1742414820000,"open":22017.874,"high":22018.712,"low":22015.756,"close":22016.366,"volume":0.01810000091791153},{"timestamp":1742414880000,"open":22016.365,"high":22016.762,"low":22013.836,"close":22014.988,"volume":0.01522000040858984},{"timestamp":1742414940000,"open":22015.018,"high":22017.466,"low":22014.174,"close":22017.127,"volume":0.008200000040233135},{"timestamp":1742415000000,"open":22017.127,"high":22023.2,"low":22017.126,"close":22023.14,"volume":0.012280000373721123},{"timestamp":1742415060000,"open":22023.14,"high":22026.725,"low":22022.265,"close":22025.818,"volume":0.009639999829232693},{"timestamp":1742415120000,"open":22025.85,"high":22026.634,"low":22024.19,"close":22025.606,"volume":0.007149999961256981},{"timestamp":1742415180000,"open":22025.667,"high":22027.957,"low":22023.772,"close":22023.895,"volume":0.009159999899566174},{"timestamp":1742415240000,"open":22023.772,"high":22027.113,"low":22023.275,"close":22024.697,"volume":0.012550000101327896},{"timestamp":1742415300000,"open":22024.666,"high":22024.727,"low":22019.504,"close":22021.153,"volume":0.012129999697208405},{"timestamp":1742415360000,"open":22020.684,"high":22023.308,"low":22020.407,"close":22021.61,"volume":0.011189999990165234},{"timestamp":1742415420000,"open":22021.972,"high":22023.375,"low":22020.362,"close":22022.219,"volume":0.014109999872744083},{"timestamp":1742415480000,"open":22022.402,"high":22023.098,"low":22017.904,"close":22019.152,"volume":0.011839999817311764},{"timestamp":1742415540000,"open":22019.369,"high":22023.466,"low":22015.495,"close":22022.978,"volume":0.014960000291466713},{"timestamp":1742415600000,"open":22022.948,"high":22023.853,"low":22018.853,"close":22021.837,"volume":0.006930000148713589},{"timestamp":1742415660000,"open":22021.806,"high":22022.333,"low":22020.103,"close":22021.967,"volume":0.007149999961256981},{"timestamp":1742415720000,"open":22022.04,"high":22022.957,"low":22020.163,"close":22020.164,"volume":0.009840000420808792},{"timestamp":1742415780000,"open":22020.164,"high":22021.411,"low":22017.133,"close":22021.411,"volume":0.011210000142455101},{"timestamp":1742415840000,"open":22021.411,"high":22021.898,"low":22018.067,"close":22018.402,"volume":0.013919999822974205},{"timestamp":1742415900000,"open":22018.128,"high":22019.051,"low":22017.096,"close":22019.051,"volume":0.008969999849796295},{"timestamp":1742415960000,"open":22018.512,"high":22020.571,"low":22018.283,"close":22019.84,"volume":0.009940000250935555},{"timestamp":1742416020000,"open":22019.748,"high":22020.422,"low":22017.572,"close":22018.546,"volume":0.01971999928355217},{"timestamp":1742416080000,"open":22018.401,"high":22020.688,"low":22018.401,"close":22019.348,"volume":0.008290000259876251},{"timestamp":1742416140000,"open":22019.44,"high":22020.143,"low":22016.654,"close":22019.17,"volume":0.011260000057518482},{"timestamp":1742416200000,"open":22019.315,"high":22020.095,"low":22015.034,"close":22015.703,"volume":0.007120000198483467},{"timestamp":1742416260000,"open":22015.92,"high":22017.119,"low":22011.64,"close":22012.165,"volume":0.010370000265538692},{"timestamp":1742416320000,"open":22011.739,"high":22012.302,"low":22006.05,"close":22008.562,"volume":0.010230000130832195},{"timestamp":1742416380000,"open":22009.201,"high":22011.83,"low":22009.201,"close":22011.104,"volume":0.006909999996423721},{"timestamp":1742416440000,"open":22011.012,"high":22011.91,"low":22006.046,"close":22007.276,"volume":0.009390000253915787},{"timestamp":1742416500000,"open":22007.493,"high":22011.701,"low":22006.336,"close":22011.701,"volume":0.005940000060945749},{"timestamp":1742416560000,"open":22011.845,"high":22015.407,"low":22010.159,"close":22011.822,"volume":0.005169999785721302},{"timestamp":1742416620000,"open":22011.822,"high":22014.52,"low":22011.605,"close":22014.29,"volume":0.007699999958276749},{"timestamp":1742416680000,"open":22014.29,"high":22014.291,"low":22009.383,"close":22009.384,"volume":0.010119999758899212},{"timestamp":1742416740000,"open":22009.456,"high":22011.677,"low":22006.42,"close":22011.305,"volume":0.010780000127851963},{"timestamp":1742416800000,"open":22011.305,"high":22014.246,"low":22011.164,"close":22013.207,"volume":0.009460000321269035},{"timestamp":1742416860000,"open":22012.7,"high":22013.835,"low":22011.296,"close":22011.982,"volume":0.006490000057965517},{"timestamp":1742416920000,"open":22012.042,"high":22012.926,"low":22010.65,"close":22012.431,"volume":0.00791999977082014},{"timestamp":1742416980000,"open":22012.521,"high":22013.462,"low":22010.506,"close":22010.506,"volume":0.007590000052005053},{"timestamp":1742417040000,"open":22010.577,"high":22011.269,"low":22009.653,"close":22010.608,"volume":0.00791999977082014},{"timestamp":1742417100000,"open":22010.639,"high":22012.94,"low":22009.637,"close":22009.786,"volume":0.016610000282526016},{"timestamp":1742417160000,"open":22010,"high":22018.572,"low":22009.325,"close":22017.81,"volume":0.0170499999076128},{"timestamp":1742417220000,"open":22018.541,"high":22020.162,"low":22017.164,"close":22019.37,"volume":0.018479999154806137},{"timestamp":1742417280000,"open":22019.37,"high":22022.551,"low":22017.244,"close":22022.519,"volume":0.0083600003272295},{"timestamp":1742417340000,"open":22023.822,"high":22024.643,"low":22022.14,"close":22023.479,"volume":0.018699999898672104},{"timestamp":1742417400000,"open":22023.479,"high":22029.301,"low":22023.448,"close":22028.082,"volume":0.020570000633597374},{"timestamp":1742417460000,"open":22028.112,"high":22030.94,"low":22028.112,"close":22029.56,"volume":0.017270000651478767},{"timestamp":1742417520000,"open":22028.676,"high":22030.427,"low":22026.72,"close":22027.116,"volume":0.014739999547600746},{"timestamp":1742417580000,"open":22027.086,"high":22028.02,"low":22024.366,"close":22024.438,"volume":0.015180000104010105},{"timestamp":1742417640000,"open":22024.438,"high":22025.881,"low":22023.219,"close":22023.767,"volume":0.0173799991607666},{"timestamp":1742417700000,"open":22025.043,"high":22027.068,"low":22022.447,"close":22026.489,"volume":0.019139999523758888},{"timestamp":1742417760000,"open":22025.85,"high":22029.031,"low":22025.818,"close":22029.03,"volume":0.007590000052005053},{"timestamp":1742417820000,"open":22027.946,"high":22027.946,"low":22020.617,"close":22025.043,"volume":0.023760000243782997},{"timestamp":1742417880000,"open":22025.042,"high":22025.682,"low":22022.792,"close":22023.584,"volume":0.019579999148845673},{"timestamp":1742417940000,"open":22025.134,"high":22029.213,"low":22018.05,"close":22019.367,"volume":0.006694000214338303},{"timestamp":1742421600000,"open":22029.707,"high":22034.147,"low":22029.707,"close":22033.848,"volume":0.0008099999977275729},{"timestamp":1742421660000,"open":22039.28,"high":22039.28,"low":22033.755,"close":22033.755,"volume":0.0003239999932702631},{"timestamp":1742421780000,"open":22029.01,"high":22031.231,"low":22028.919,"close":22030.508,"volume":0.0005239999736659229},{"timestamp":1742421840000,"open":22030.581,"high":22034.857,"low":22029.714,"close":22034.857,"volume":0.007387000136077404},{"timestamp":1742421900000,"open":22035.58,"high":22039.202,"low":22032.046,"close":22038.479,"volume":0.006029999814927578},{"timestamp":1742421960000,"open":22038.479,"high":22038.479,"low":22026.506,"close":22034.506,"volume":0.006490000057965517},{"timestamp":1742422020000,"open":22034.361,"high":22045.027,"low":22031.933,"close":22045.027,"volume":0.004730000160634518},{"timestamp":1742422080000,"open":22044.087,"high":22046.514,"low":22041.72,"close":22046.514,"volume":0.006049999967217445},{"timestamp":1742422140000,"open":22044.273,"high":22047.597,"low":22041.975,"close":22044.888,"volume":0.004360000137239695},{"timestamp":1742422200000,"open":22044.888,"high":22044.888,"low":22032.665,"close":22041.426,"volume":0.003389999968931079},{"timestamp":1742422260000,"open":22040.703,"high":22042.332,"low":22039.164,"close":22042.332,"volume":0.002529999939724803},{"timestamp":1742422320000,"open":22042.332,"high":22043.543,"low":22041.28,"close":22041.858,"volume":0.00418000016361475},{"timestamp":1742422380000,"open":22041.858,"high":22043.375,"low":22036.354,"close":22042.509,"volume":0.0035200000274926424},{"timestamp":1742422440000,"open":22042.509,"high":22042.623,"low":22041.351,"close":22042.189,"volume":0.0031900000758469105},{"timestamp":1742422500000,"open":22043.057,"high":22046.404,"low":22036.931,"close":22036.961,"volume":0.007149999961256981},{"timestamp":1742422560000,"open":22037.394,"high":22038.045,"low":22034.254,"close":22034.254,"volume":0.005830000154674053},{"timestamp":1742422620000,"open":22034.543,"high":22034.801,"low":22030.872,"close":22030.872,"volume":0.006909999996423721},{"timestamp":1742422680000,"open":22031.655,"high":22032.179,"low":22030.198,"close":22030.738,"volume":0.014809999614953995},{"timestamp":1742422740000,"open":22032.833,"high":22038.065,"low":22031.417,"close":22033.944,"volume":0.009549999609589577},{"timestamp":1742422800000,"open":22034.017,"high":22034.74,"low":22030.155,"close":22030.949,"volume":0.014059999957680702},{"timestamp":1742422860000,"open":22030.95,"high":22032.396,"low":22024.915,"close":22031.384,"volume":0.011719999834895134},{"timestamp":1742422920000,"open":22031.528,"high":22031.673,"low":22021.378,"close":22021.378,"volume":0.008740000426769257},{"timestamp":1742422980000,"open":22021.378,"high":22022.513,"low":22018.56,"close":22022.513,"volume":0.012090000323951244},{"timestamp":1742423040000,"open":22022.439,"high":22026.87,"low":22022.151,"close":22026.87,"volume":0.0049600000493228436},{"timestamp":1742423100000,"open":22026.148,"high":22027.933,"low":22026.148,"close":22027.138,"volume":0.0037899999879300594},{"timestamp":1742423160000,"open":22033.6,"high":22034.22,"low":22033.28,"close":22033.425,"volume":0.002529999939724803},{"timestamp":1742423220000,"open":22033.063,"high":22033.931,"low":22032.454,"close":22033.828,"volume":0.002529999939724803},{"timestamp":1742423280000,"open":22033.9,"high":22040.448,"low":22033.717,"close":22038.477,"volume":0.00494999997317791},{"timestamp":1742423340000,"open":22038.62,"high":22041.801,"low":22034.519,"close":22035.243,"volume":0.004840000066906214},{"timestamp":1742423400000,"open":22035.098,"high":22040.058,"low":22035.026,"close":22037.404,"volume":0.006599999964237213},{"timestamp":1742423460000,"open":22038.054,"high":22038.955,"low":22037.437,"close":22038.087,"volume":0.002529999939724803},{"timestamp":1742423520000,"open":22038.231,"high":22038.955,"low":22032.302,"close":22035.278,"volume":0.002529999939724803},{"timestamp":1742423580000,"open":22035.35,"high":22039.542,"low":22035.35,"close":22036.36,"volume":0.002859999891370535},{"timestamp":1742423640000,"open":22036.847,"high":22038.438,"low":22036.734,"close":22036.806,"volume":0.002199999988079071},{"timestamp":1742423700000,"open":22036.59,"high":22037.137,"low":22036.487,"close":22036.993,"volume":0.0015399999683722854},{"timestamp":1742423760000,"open":22036.632,"high":22042.175,"low":22036.517,"close":22042.175,"volume":0.0026400000788271427},{"timestamp":1742423820000,"open":22041.9,"high":22041.901,"low":22040.6,"close":22041.634,"volume":0.0030799999367445707},{"timestamp":1742423880000,"open":22039.316,"high":22041.329,"low":22038.324,"close":22038.633,"volume":0.002749999985098839},{"timestamp":1742423940000,"open":22038.922,"high":22039.572,"low":22031.489,"close":22032.212,"volume":0.0030799999367445707},{"timestamp":1742424000000,"open":22032.356,"high":22036.593,"low":22032.14,"close":22035.365,"volume":0.00395999988541007},{"timestamp":1742424060000,"open":22038.81,"high":22038.81,"low":22036.424,"close":22037.943,"volume":0.0026400000788271427},{"timestamp":1742424120000,"open":22038.086,"high":22040.1,"low":22034.946,"close":22037.22,"volume":0.0031900000758469105},{"timestamp":1742424180000,"open":22036.352,"high":22036.93,"low":22031.747,"close":22031.851,"volume":0.002420000033453107},{"timestamp":1742424240000,"open":22032.357,"high":22032.501,"low":22031.273,"close":22032.284,"volume":0.002859999891370535},{"timestamp":1742424300000,"open":22033.151,"high":22038.431,"low":22032.935,"close":22035.975,"volume":0.0037400000728666782},{"timestamp":1742424360000,"open":22036.047,"high":22039.822,"low":22036.047,"close":22039.677,"volume":0.0026400000788271427},{"timestamp":1742424420000,"open":22039.678,"high":22039.822,"low":22033.977,"close":22034.123,"volume":0.002420000033453107},{"timestamp":1742424480000,"open":22034.195,"high":22034.772,"low":22034.05,"close":22034.05,"volume":0.0010999999940395355},{"timestamp":1742424540000,"open":22033.906,"high":22040.905,"low":22033.906,"close":22040.042,"volume":0.002090000081807375},{"timestamp":1742424600000,"open":22040.286,"high":22041.37,"low":22040.286,"close":22041.199,"volume":0.002309999894350767},{"timestamp":1742424660000,"open":22041.633,"high":22043.406,"low":22040.875,"close":22042.683,"volume":0.002859999891370535},{"timestamp":1742424720000,"open":22042.537,"high":22044.521,"low":22042.537,"close":22043.983,"volume":0.0015399999683722854},{"timestamp":1742424780000,"open":22044.439,"high":22045.161,"low":22040.109,"close":22040.109,"volume":0.0012100000167265534},{"timestamp":1742424840000,"open":22039.581,"high":22040.892,"low":22039.508,"close":22040.892,"volume":0.0014299999456852674},{"timestamp":1742424900000,"open":22043.783,"high":22048.054,"low":22042.337,"close":22048.054,"volume":0.0014299999456852674},{"timestamp":1742424960000,"open":22046.874,"high":22048.054,"low":22042.938,"close":22042.939,"volume":0.0017399999778717756},{"timestamp":1742425020000,"open":22042.939,"high":22042.939,"low":22040.966,"close":22042.216,"volume":0.0022899999748915434},{"timestamp":1742425080000,"open":22042.215,"high":22046.404,"low":22040.047,"close":22046.282,"volume":0.0026199999265372753},{"timestamp":1742425140000,"open":22046.282,"high":22046.312,"low":22045.192,"close":22046.312,"volume":0.0038499999791383743},{"timestamp":1742425200000,"open":22046.251,"high":22046.251,"low":22041.914,"close":22043.699,"volume":0.010850000195205212},{"timestamp":1742425260000,"open":22044.06,"high":22044.711,"low":22043.374,"close":22043.854,"volume":0.008670000359416008},{"timestamp":1742425320000,"open":22043.914,"high":22043.988,"low":22041.312,"close":22041.312,"volume":0.0066999997943639755},{"timestamp":1742425380000,"open":22041.241,"high":22042.036,"low":22037.328,"close":22040.054,"volume":0.006819999776780605},{"timestamp":1742425440000,"open":22039.837,"high":22040.515,"low":22037.667,"close":22040.299,"volume":0.0077599999494850636},{"timestamp":1742425500000,"open":22040.299,"high":22041.889,"low":22033.175,"close":22033.175,"volume":0.008750000037252903},{"timestamp":1742425560000,"open":22033.102,"high":22034.638,"low":22031.152,"close":22034.588,"volume":0.010879999957978725},{"timestamp":1742425620000,"open":22034.544,"high":22036.767,"low":22034.363,"close":22035.405,"volume":0.012509999796748161},{"timestamp":1742425680000,"open":22035.355,"high":22042.456,"low":22035.206,"close":22042.022,"volume":0.005919999908655882},{"timestamp":1742425740000,"open":22041.95,"high":22043.8,"low":22041.589,"close":22043.8,"volume":0.003949999809265137},{"timestamp":1742425800000,"open":22044.234,"high":22045.757,"low":22043.545,"close":22044.593,"volume":0.003869999898597598},{"timestamp":1742425860000,"open":22044.593,"high":22046.039,"low":22044.54,"close":22044.631,"volume":0.0038499999791383743},{"timestamp":1742425920000,"open":22044.631,"high":22045.106,"low":22044.528,"close":22044.673,"volume":0.0010999999940395355},{"timestamp":1742425980000,"open":22044.961,"high":22045.179,"low":22044.643,"close":22044.932,"volume":0.0013200000394135714},{"timestamp":1742426040000,"open":22045.437,"high":22045.51,"low":22043.268,"close":22044.592,"volume":0.001979999942705035},{"timestamp":1742426100000,"open":22044.593,"high":22045.358,"low":22043.851,"close":22045.242,"volume":0.004619999788701534},{"timestamp":1742426160000,"open":22044.737,"high":22044.737,"low":22043.196,"close":22044.064,"volume":0.002309999894350767},{"timestamp":1742426220000,"open":22043.846,"high":22044.177,"low":22042.949,"close":22043.961,"volume":0.0035200000274926424},{"timestamp":1742426280000,"open":22044.178,"high":22046.495,"low":22044.033,"close":22046.495,"volume":0.002859999891370535},{"timestamp":1742426340000,"open":22046.567,"high":22048.294,"low":22046.486,"close":22047.716,"volume":0.002420000033453107},{"timestamp":1742426400000,"open":22048.367,"high":22048.55,"low":22047.507,"close":22048.085,"volume":0.002090000081807375},{"timestamp":1742426460000,"open":22047.868,"high":22048.591,"low":22043.313,"close":22043.602,"volume":0.0015399999683722854},{"timestamp":1742426520000,"open":22044.18,"high":22048.346,"low":22043.201,"close":22047.288,"volume":0.004509999882429838},{"timestamp":1742426580000,"open":22047.867,"high":22049.371,"low":22046.74,"close":22047.745,"volume":0.011110000312328339},{"timestamp":1742426640000,"open":22047.716,"high":22049.846,"low":22047.327,"close":22049.701,"volume":0.00494999997317791},{"timestamp":1742426700000,"open":22049.488,"high":22051.015,"low":22047.464,"close":22048.126,"volume":0.009569999761879444},{"timestamp":1742426760000,"open":22048.271,"high":22050.461,"low":22047.609,"close":22049.973,"volume":0.01056000031530857},{"timestamp":1742426820000,"open":22049.973,"high":22050.392,"low":22048.011,"close":22048.336,"volume":0.004619999788701534},{"timestamp":1742426880000,"open":22048.336,"high":22049.059,"low":22046.885,"close":22047.795,"volume":0.006599999964237213},{"timestamp":1742426940000,"open":22047.794,"high":22049.557,"low":22047.361,"close":22048.294,"volume":0.0061599998734891415},{"timestamp":1742427000000,"open":22048.386,"high":22050.543,"low":22046.826,"close":22046.94,"volume":0.01056000031530857},{"timestamp":1742427060000,"open":22047.012,"high":22048.733,"low":22047.012,"close":22047.093,"volume":0.014410000294446945},{"timestamp":1742427120000,"open":22047.153,"high":22047.252,"low":22044.809,"close":22044.881,"volume":0.01143999956548214},{"timestamp":1742427180000,"open":22045.027,"high":22045.027,"low":22042.656,"close":22042.922,"volume":0.008030000142753124},{"timestamp":1742427240000,"open":22042.983,"high":22043.893,"low":22042.084,"close":22043.893,"volume":0.01066999975591898},{"timestamp":1742427300000,"open":22044.037,"high":22044.273,"low":22042.508,"close":22042.652,"volume":0.006599999964237213},{"timestamp":1742427360000,"open":22042.508,"high":22043.323,"low":22040.694,"close":22041.672,"volume":0.012539999559521675},{"timestamp":1742427420000,"open":22041.702,"high":22042.706,"low":22041.131,"close":22041.131,"volume":0.0035200000274926424},{"timestamp":1742427480000,"open":22041.203,"high":22041.531,"low":22040.166,"close":22040.837,"volume":0.011590000241994858},{"timestamp":1742427540000,"open":22040.898,"high":22044.173,"low":22040.296,"close":22040.73,"volume":0.013910000212490559},{"timestamp":1742427600000,"open":22040.729,"high":22041.827,"low":22039.332,"close":22040.326,"volume":0.006969999987632036},{"timestamp":1742427660000,"open":22040.356,"high":22043.44,"low":22040.139,"close":22043.089,"volume":0.0040699997916817665},{"timestamp":1742427720000,"open":22043.058,"high":22044.7,"low":22043.058,"close":22043.957,"volume":0.007590000052005053},{"timestamp":1742427780000,"open":22043.957,"high":22045.217,"low":22043.399,"close":22044.879,"volume":0.012760000303387642},{"timestamp":1742427840000,"open":22044.878,"high":22045.814,"low":22044.554,"close":22044.844,"volume":0.0134699996560812},{"timestamp":1742427900000,"open":22044.844,"high":22045.338,"low":22041.26,"close":22041.678,"volume":0.00851999968290329},{"timestamp":1742427960000,"open":22041.822,"high":22042.136,"low":22039.972,"close":22041.171,"volume":0.007699999958276749},{"timestamp":1742428020000,"open":22041.274,"high":22042.378,"low":22040.572,"close":22042.103,"volume":0.012210000306367874},{"timestamp":1742428080000,"open":22042.195,"high":22044.83,"low":22041.447,"close":22044.83,"volume":0.014430000446736813},{"timestamp":1742428140000,"open":22044.613,"high":22045.265,"low":22042.72,"close":22043.854,"volume":0.01056000031530857},{"timestamp":1742428200000,"open":22043.731,"high":22046.37,"low":22043.508,"close":22045.555,"volume":0.008139999583363533},{"timestamp":1742428260000,"open":22045.586,"high":22046.447,"low":22045.026,"close":22045.436,"volume":0.009569999761879444},{"timestamp":1742428320000,"open":22045.498,"high":22052.478,"low":22045.407,"close":22048.047,"volume":0.010080000385642052},{"timestamp":1742428380000,"open":22048.078,"high":22048.336,"low":22046.396,"close":22046.754,"volume":0.006839999929070473},{"timestamp":1742428440000,"open":22046.61,"high":22046.61,"low":22043.379,"close":22044.216,"volume":0.007369999773800373},{"timestamp":1742428500000,"open":22044.277,"high":22044.44,"low":22042.633,"close":22043.304,"volume":0.007149999961256981},{"timestamp":1742428560000,"open":22043.14,"high":22044.913,"low":22042.664,"close":22044.48,"volume":0.006380000151693821},{"timestamp":1742428620000,"open":22044.449,"high":22045.541,"low":22042.734,"close":22044.788,"volume":0.00571999978274107},{"timestamp":1742428680000,"open":22044.209,"high":22046.433,"low":22044.209,"close":22045.207,"volume":0.0062699997797608376},{"timestamp":1742428740000,"open":22045.787,"high":22046.939,"low":22044.903,"close":22045.052,"volume":0.004730000160634518}]