[{"timestamp":1742371200000,"open":20.445,"high":20.525,"low":20.15,"close":20.316,"volume":0.2879999876022339},{"timestamp":1742371260000,"open":20.396,"high":20.48,"low":20.085,"close":20.085,"volume":0.36000001430511475},{"timestamp":1742371320000,"open":20.36,"high":20.545,"low":20.11,"close":20.545,"volume":0.335999995470047},{"timestamp":1742371380000,"open":20.33,"high":20.545,"low":20.105,"close":20.34,"volume":0.3720000088214874},{"timestamp":1742371440000,"open":20.355,"high":20.54,"low":20.115,"close":20.54,"volume":0.30000001192092896},{"timestamp":1742371500000,"open":20.29,"high":20.565,"low":20.13,"close":20.275,"volume":0.40799999237060547},{"timestamp":1742371560000,"open":20.415,"high":20.57,"low":20.105,"close":20.38,"volume":0.335999995470047},{"timestamp":1742371620000,"open":20.41,"high":20.58,"low":20.17,"close":20.39,"volume":0.2280000001192093},{"timestamp":1742371680000,"open":20.345,"high":20.445,"low":20.11,"close":20.23,"volume":0.1080000028014183},{"timestamp":1742371740000,"open":20.415,"high":20.525,"low":20.215,"close":20.46,"volume":0.15600000321865082},{"timestamp":1742371800000,"open":20.225,"high":20.55,"low":20.115,"close":20.34,"volume":0.2280000001192093},{"timestamp":1742371860000,"open":20.53,"high":20.595,"low":20.155,"close":20.26,"volume":0.3240000009536743},{"timestamp":1742371920000,"open":20.505,"high":20.59,"low":20.135,"close":20.135,"volume":0.14399999380111694},{"timestamp":1742371980000,"open":20.305,"high":20.55,"low":20.305,"close":20.355,"volume":0.05999999865889549},{"timestamp":1742372040000,"open":20.225,"high":20.6,"low":20.185,"close":20.415,"volume":0.15600000321865082},{"timestamp":1742372100000,"open":20.345,"high":20.53,"low":20.275,"close":20.39,"volume":0.14399999380111694},{"timestamp":1742372160000,"open":20.285,"high":20.605,"low":20.175,"close":20.445,"volume":0.18000000715255737},{"timestamp":1742372280000,"open":20.495,"high":20.515,"low":20.265,"close":20.435,"volume":0.04800000041723251},{"timestamp":1742372340000,"open":20.525,"high":20.61,"low":20.115,"close":20.37,"volume":0.14399999380111694},{"timestamp":1742372400000,"open":20.59,"high":20.59,"low":20.17,"close":20.385,"volume":0.15600000321865082},{"timestamp":1742372460000,"open":20.46,"high":20.495,"low":20.29,"close":20.485,"volume":0.05999999865889549},{"timestamp":1742372520000,"open":20.49,"high":20.595,"low":20.345,"close":20.345,"volume":0.035999998450279236},{"timestamp":1742372580000,"open":20.515,"high":20.515,"low":20.125,"close":20.34,"volume":0.18000000715255737},{"timestamp":1742372640000,"open":20.405,"high":20.605,"low":20.405,"close":20.605,"volume":0.04800000041723251},{"timestamp":1742372700000,"open":20.355,"high":20.47,"low":20.115,"close":20.41,"volume":0.19200000166893005},{"timestamp":1742372760000,"open":20.165,"high":20.505,"low":20.165,"close":20.505,"volume":0.13199999928474426},{"timestamp":1742372820000,"open":20.255,"high":20.47,"low":20.11,"close":20.295,"volume":0.09600000083446503},{"timestamp":1742372880000,"open":20.436,"high":20.436,"low":20.23,"close":20.43,"volume":0.04800000041723251},{"timestamp":1742372940000,"open":20.57,"high":20.59,"low":20.2,"close":20.51,"volume":0.2160000056028366},{"timestamp":1742373000000,"open":20.315,"high":20.51,"low":20.265,"close":20.345,"volume":0.08399999886751175},{"timestamp":1742373060000,"open":20.42,"high":20.5,"low":20.255,"close":20.275,"volume":0.1080000028014183},{"timestamp":1742373120000,"open":20.32,"high":20.495,"low":20.21,"close":20.21,"volume":0.07199999690055847},{"timestamp":1742373180000,"open":20.235,"high":20.49,"low":20.235,"close":20.49,"volume":0.04800000041723251},{"timestamp":1742373240000,"open":20.345,"high":20.55,"low":20.22,"close":20.5,"volume":0.19200000166893005},{"timestamp":1742373300000,"open":20.26,"high":20.555,"low":20.26,"close":20.295,"volume":0.08399999886751175},{"timestamp":1742373360000,"open":20.545,"high":20.545,"low":20.355,"close":20.52,"volume":0.035999998450279236},{"timestamp":1742373420000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742373480000,"open":20.585,"high":20.655,"low":20.255,"close":20.63,"volume":0.20399999618530273},{"timestamp":1742373540000,"open":20.385,"high":20.615,"low":20.36,"close":20.43,"volume":0.1080000028014183},{"timestamp":1742373600000,"open":20.455,"high":20.47,"low":20.17,"close":20.325,"volume":0.09600000083446503},{"timestamp":1742373660000,"open":20.535,"high":20.65,"low":20.29,"close":20.53,"volume":0.1679999977350235},{"timestamp":1742373720000,"open":20.66,"high":20.66,"low":20.17,"close":20.52,"volume":0.11999999731779099},{"timestamp":1742373780000,"open":20.285,"high":20.625,"low":20.18,"close":20.56,"volume":0.2280000001192093},{"timestamp":1742373840000,"open":20.435,"high":20.605,"low":20.35,"close":20.395,"volume":0.09600000083446503},{"timestamp":1742373900000,"open":20.29,"high":20.616,"low":20.17,"close":20.36,"volume":0.14399999380111694},{"timestamp":1742373960000,"open":20.38,"high":20.59,"low":20.33,"close":20.375,"volume":0.19200000166893005},{"timestamp":1742374020000,"open":20.475,"high":20.56,"low":20.155,"close":20.215,"volume":0.18000000715255737},{"timestamp":1742374080000,"open":20.4,"high":20.4,"low":20.38,"close":20.38,"volume":0.024000000208616257},{"timestamp":1742374140000,"open":20.215,"high":20.55,"low":20.215,"close":20.295,"volume":0.05999999865889549},{"timestamp":1742374200000,"open":20.42,"high":20.615,"low":20.17,"close":20.305,"volume":0.31200000643730164},{"timestamp":1742374260000,"open":20.365,"high":20.43,"low":20.145,"close":20.25,"volume":0.11999999731779099},{"timestamp":1742374320000,"open":20.33,"high":20.62,"low":20.295,"close":20.43,"volume":0.2160000056028366},{"timestamp":1742374380000,"open":20.31,"high":20.615,"low":20.175,"close":20.395,"volume":0.19200000166893005},{"timestamp":1742374440000,"open":20.32,"high":20.415,"low":20.17,"close":20.2,"volume":0.07199999690055847},{"timestamp":1742374500000,"open":20.435,"high":20.585,"low":20.275,"close":20.52,"volume":0.1679999977350235},{"timestamp":1742374560000,"open":20.275,"high":20.275,"low":20.18,"close":20.18,"volume":0.024000000208616257},{"timestamp":1742374620000,"open":20.475,"high":20.57,"low":20.22,"close":20.545,"volume":0.11999999731779099},{"timestamp":1742374680000,"open":20.44,"high":20.61,"low":20.19,"close":20.52,"volume":0.30000001192092896},{"timestamp":1742374740000,"open":20.265,"high":20.635,"low":20.215,"close":20.46,"volume":0.6840000152587891},{"timestamp":1742374800000,"open":20.235,"high":20.615,"low":20.165,"close":20.165,"volume":0.335999995470047},{"timestamp":1742374860000,"open":20.18,"high":20.53,"low":20.18,"close":20.28,"volume":0.07199999690055847},{"timestamp":1742374920000,"open":20.43,"high":20.615,"low":20.21,"close":20.295,"volume":0.14399999380111694},{"timestamp":1742374980000,"open":20.495,"high":20.625,"low":20.215,"close":20.515,"volume":0.23999999463558197},{"timestamp":1742375040000,"open":20.265,"high":20.56,"low":20.16,"close":20.5,"volume":0.14399999380111694},{"timestamp":1742375100000,"open":20.335,"high":20.62,"low":20.14,"close":20.34,"volume":0.4440000057220459},{"timestamp":1742375160000,"open":20.555,"high":20.585,"low":20.31,"close":20.585,"volume":0.1080000028014183},{"timestamp":1742375220000,"open":20.33,"high":20.65,"low":20.21,"close":20.21,"volume":0.13199999928474426},{"timestamp":1742375280000,"open":20.415,"high":20.615,"low":20.385,"close":20.605,"volume":0.08399999886751175},{"timestamp":1742375340000,"open":20.425,"high":20.51,"low":20.255,"close":20.255,"volume":0.05999999865889549},{"timestamp":1742375400000,"open":20.445,"high":20.645,"low":20.19,"close":20.37,"volume":0.13199999928474426},{"timestamp":1742375460000,"open":20.31,"high":20.545,"low":20.18,"close":20.545,"volume":0.15600000321865082},{"timestamp":1742375520000,"open":20.3,"high":20.615,"low":20.19,"close":20.41,"volume":0.2639999985694885},{"timestamp":1742375580000,"open":20.2,"high":20.625,"low":20.2,"close":20.41,"volume":0.20399999618530273},{"timestamp":1742375640000,"open":20.2,"high":20.585,"low":20.195,"close":20.415,"volume":0.3959999978542328},{"timestamp":1742375700000,"open":20.57,"high":20.57,"low":20.225,"close":20.525,"volume":0.07199999690055847},{"timestamp":1742375760000,"open":20.375,"high":20.595,"low":20.175,"close":20.34,"volume":0.09600000083446503},{"timestamp":1742375820000,"open":20.345,"high":20.595,"low":20.15,"close":20.38,"volume":0.46799999475479126},{"timestamp":1742375880000,"open":20.63,"high":20.63,"low":20.165,"close":20.205,"volume":0.7919999957084656},{"timestamp":1742375940000,"open":20.46,"high":20.6,"low":20.21,"close":20.245,"volume":0.3240000009536743},{"timestamp":1742376000000,"open":20.475,"high":20.52,"low":20.47,"close":20.52,"volume":0.035999998450279236},{"timestamp":1742376060000,"open":20.27,"high":20.585,"low":20.265,"close":20.585,"volume":0.08399999886751175},{"timestamp":1742376120000,"open":20.33,"high":20.61,"low":20.165,"close":20.285,"volume":0.6240000128746033},{"timestamp":1742376180000,"open":20.175,"high":20.61,"low":20.15,"close":20.52,"volume":0.3240000009536743},{"timestamp":1742376240000,"open":20.275,"high":20.585,"low":20.26,"close":20.585,"volume":0.1080000028014183},{"timestamp":1742376300000,"open":20.635,"high":20.635,"low":20.21,"close":20.42,"volume":0.492000013589859},{"timestamp":1742376360000,"open":20.47,"high":20.52,"low":20.3,"close":20.3,"volume":0.04800000041723251},{"timestamp":1742376480000,"open":20.5,"high":20.625,"low":20.18,"close":20.405,"volume":0.18000000715255737},{"timestamp":1742376540000,"open":20.64,"high":20.64,"low":20.23,"close":20.58,"volume":0.23999999463558197},{"timestamp":1742376600000,"open":20.495,"high":20.64,"low":20.18,"close":20.305,"volume":0.5400000214576721},{"timestamp":1742376660000,"open":20.555,"high":20.655,"low":20.17,"close":20.6,"volume":0.47999998927116394},{"timestamp":1742376720000,"open":20.495,"high":20.635,"low":20.23,"close":20.29,"volume":0.2280000001192093},{"timestamp":1742376780000,"open":20.395,"high":20.65,"low":20.225,"close":20.225,"volume":0.2639999985694885},{"timestamp":1742376840000,"open":20.48,"high":20.65,"low":20.28,"close":20.465,"volume":0.2879999876022339},{"timestamp":1742376900000,"open":20.53,"high":20.655,"low":20.195,"close":20.555,"volume":0.31200000643730164},{"timestamp":1742376960000,"open":20.505,"high":20.64,"low":20.235,"close":20.415,"volume":0.2160000056028366},{"timestamp":1742377020000,"open":20.425,"high":20.425,"low":20.205,"close":20.295,"volume":0.07199999690055847},{"timestamp":1742377080000,"open":20.54,"high":20.56,"low":20.265,"close":20.53,"volume":0.09600000083446503},{"timestamp":1742377140000,"open":20.535,"high":20.575,"low":20.235,"close":20.48,"volume":0.1679999977350235},{"timestamp":1742377260000,"open":20.395,"high":20.52,"low":20.35,"close":20.385,"volume":0.07199999690055847},{"timestamp":1742377320000,"open":20.52,"high":20.64,"low":20.21,"close":20.525,"volume":0.23999999463558197},{"timestamp":1742377380000,"open":20.5,"high":20.655,"low":20.25,"close":20.505,"volume":0.2879999876022339},{"timestamp":1742377440000,"open":20.42,"high":20.645,"low":20.29,"close":20.57,"volume":0.30000001192092896},{"timestamp":1742377500000,"open":20.421,"high":20.67,"low":20.22,"close":20.48,"volume":0.31200000643730164},{"timestamp":1742377560000,"open":20.425,"high":20.66,"low":20.205,"close":20.53,"volume":0.23999999463558197},{"timestamp":1742377620000,"open":20.275,"high":20.58,"low":20.21,"close":20.58,"volume":0.08399999886751175},{"timestamp":1742377680000,"open":20.656,"high":20.656,"low":20.36,"close":20.565,"volume":0.07199999690055847},{"timestamp":1742377740000,"open":20.32,"high":20.65,"low":20.24,"close":20.555,"volume":0.2639999985694885},{"timestamp":1742377800000,"open":20.44,"high":20.665,"low":20.215,"close":20.42,"volume":0.19200000166893005},{"timestamp":1742377860000,"open":20.305,"high":20.305,"low":20.305,"close":20.305,"volume":0.012000000104308128},{"timestamp":1742377920000,"open":20.255,"high":20.255,"low":20.2,"close":20.2,"volume":0.024000000208616257},{"timestamp":1742377980000,"open":20.23,"high":20.635,"low":20.215,"close":20.5,"volume":0.08399999886751175},{"timestamp":1742378040000,"open":20.435,"high":20.645,"low":20.29,"close":20.545,"volume":0.15600000321865082},{"timestamp":1742378100000,"open":20.355,"high":20.61,"low":20.26,"close":20.26,"volume":0.08399999886751175},{"timestamp":1742378160000,"open":20.515,"high":20.655,"low":20.41,"close":20.41,"volume":0.035999998450279236},{"timestamp":1742378220000,"open":20.345,"high":20.555,"low":20.18,"close":20.32,"volume":0.13199999928474426},{"timestamp":1742378280000,"open":20.265,"high":20.59,"low":20.215,"close":20.59,"volume":0.19200000166893005},{"timestamp":1742378340000,"open":20.635,"high":20.635,"low":20.205,"close":20.595,"volume":0.19200000166893005},{"timestamp":1742378400000,"open":20.26,"high":20.655,"low":20.225,"close":20.41,"volume":0.13199999928474426},{"timestamp":1742378460000,"open":20.24,"high":20.66,"low":20.24,"close":20.545,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":20.425,"high":20.68,"low":20.36,"close":20.435,"volume":0.07199999690055847},{"timestamp":1742378580000,"open":20.395,"high":20.615,"low":20.2,"close":20.445,"volume":0.09600000083446503},{"timestamp":1742378640000,"open":20.215,"high":20.655,"low":20.215,"close":20.525,"volume":0.19200000166893005},{"timestamp":1742378700000,"open":20.465,"high":20.67,"low":20.465,"close":20.67,"volume":0.024000000208616257},{"timestamp":1742378760000,"open":20.46,"high":20.67,"low":20.365,"close":20.365,"volume":0.08399999886751175},{"timestamp":1742378820000,"open":20.45,"high":20.635,"low":20.185,"close":20.63,"volume":0.31200000643730164},{"timestamp":1742378880000,"open":20.64,"high":20.64,"low":20.21,"close":20.57,"volume":0.2160000056028366},{"timestamp":1742378940000,"open":20.38,"high":20.43,"low":20.35,"close":20.35,"volume":0.035999998450279236},{"timestamp":1742379000000,"open":20.605,"high":20.635,"low":20.345,"close":20.46,"volume":0.05999999865889549},{"timestamp":1742379060000,"open":20.3,"high":20.525,"low":20.27,"close":20.515,"volume":0.13199999928474426},{"timestamp":1742379240000,"open":20.66,"high":20.66,"low":20.22,"close":20.515,"volume":0.1679999977350235},{"timestamp":1742379300000,"open":20.59,"high":20.6,"low":20.335,"close":20.335,"volume":0.11999999731779099},{"timestamp":1742379360000,"open":20.24,"high":20.675,"low":20.24,"close":20.375,"volume":0.14399999380111694},{"timestamp":1742379420000,"open":20.415,"high":20.58,"low":20.195,"close":20.435,"volume":0.1679999977350235},{"timestamp":1742379480000,"open":20.425,"high":20.67,"low":20.19,"close":20.67,"volume":0.3720000088214874},{"timestamp":1742379540000,"open":20.605,"high":20.605,"low":20.27,"close":20.335,"volume":0.08399999886751175},{"timestamp":1742379660000,"open":20.58,"high":20.58,"low":20.195,"close":20.495,"volume":0.09600000083446503},{"timestamp":1742379720000,"open":20.425,"high":20.475,"low":20.22,"close":20.475,"volume":0.035999998450279236},{"timestamp":1742379780000,"open":20.2,"high":20.595,"low":20.2,"close":20.49,"volume":0.05999999865889549},{"timestamp":1742379840000,"open":20.33,"high":20.58,"low":20.22,"close":20.57,"volume":0.1679999977350235},{"timestamp":1742379900000,"open":20.495,"high":20.55,"low":20.275,"close":20.55,"volume":0.23999999463558197},{"timestamp":1742379960000,"open":20.445,"high":20.67,"low":20.22,"close":20.41,"volume":0.18000000715255737},{"timestamp":1742380020000,"open":20.64,"high":20.64,"low":20.205,"close":20.5,"volume":0.19200000166893005},{"timestamp":1742380080000,"open":20.535,"high":20.61,"low":20.24,"close":20.545,"volume":0.18000000715255737},{"timestamp":1742380140000,"open":20.58,"high":20.585,"low":20.33,"close":20.46,"volume":0.07199999690055847},{"timestamp":1742380200000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.012000000104308128},{"timestamp":1742380260000,"open":20.41,"high":20.655,"low":20.185,"close":20.625,"volume":0.23999999463558197},{"timestamp":1742380320000,"open":20.665,"high":20.685,"low":20.22,"close":20.325,"volume":0.18000000715255737},{"timestamp":1742380380000,"open":20.57,"high":20.605,"low":20.19,"close":20.19,"volume":0.2759999930858612},{"timestamp":1742380440000,"open":20.445,"high":20.69,"low":20.275,"close":20.615,"volume":0.31200000643730164},{"timestamp":1742380500000,"open":20.615,"high":20.68,"low":20.195,"close":20.27,"volume":0.6119999885559082},{"timestamp":1742380560000,"open":20.515,"high":20.67,"low":20.345,"close":20.44,"volume":0.2160000056028366},{"timestamp":1742380680000,"open":20.5,"high":20.665,"low":20.36,"close":20.665,"volume":0.09600000083446503},{"timestamp":1742380740000,"open":20.42,"high":20.68,"low":20.2,"close":20.275,"volume":0.6600000262260437},{"timestamp":1742380800000,"open":20.485,"high":20.69,"low":20.37,"close":20.465,"volume":0.2160000056028366},{"timestamp":1742380860000,"open":20.415,"high":20.665,"low":20.26,"close":20.65,"volume":0.19200000166893005},{"timestamp":1742380920000,"open":20.665,"high":20.665,"low":20.28,"close":20.525,"volume":0.07199999690055847},{"timestamp":1742381040000,"open":20.665,"high":20.665,"low":20.4,"close":20.48,"volume":0.05999999865889549},{"timestamp":1742381100000,"open":20.28,"high":20.675,"low":20.205,"close":20.415,"volume":0.23999999463558197},{"timestamp":1742381160000,"open":20.355,"high":20.355,"low":20.355,"close":20.355,"volume":0.012000000104308128},{"timestamp":1742381580000,"open":20.6,"high":20.6,"low":20.6,"close":20.6,"volume":0.012000000104308128},{"timestamp":1742381640000,"open":20.495,"high":20.59,"low":20.495,"close":20.59,"volume":0.024000000208616257},{"timestamp":1742381820000,"open":20.345,"high":20.625,"low":20.345,"close":20.625,"volume":0.035999998450279236},{"timestamp":1742381880000,"open":20.38,"high":20.625,"low":20.2,"close":20.325,"volume":0.2160000056028366},{"timestamp":1742381940000,"open":20.365,"high":20.62,"low":20.335,"close":20.615,"volume":0.07199999690055847},{"timestamp":1742382000000,"open":20.485,"high":20.675,"low":20.255,"close":20.675,"volume":0.19200000166893005},{"timestamp":1742382060000,"open":20.46,"high":20.615,"low":20.28,"close":20.58,"volume":0.18000000715255737},{"timestamp":1742382120000,"open":20.655,"high":20.655,"low":20.295,"close":20.61,"volume":0.1080000028014183},{"timestamp":1742382180000,"open":20.365,"high":20.605,"low":20.25,"close":20.325,"volume":0.08399999886751175},{"timestamp":1742382240000,"open":20.45,"high":20.575,"low":20.3,"close":20.3,"volume":0.09600000083446503},{"timestamp":1742382300000,"open":20.245,"high":20.665,"low":20.23,"close":20.505,"volume":0.1679999977350235},{"timestamp":1742382360000,"open":20.59,"high":20.615,"low":20.37,"close":20.37,"volume":0.08399999886751175},{"timestamp":1742382420000,"open":20.45,"high":20.645,"low":20.32,"close":20.53,"volume":0.3720000088214874},{"timestamp":1742382480000,"open":20.535,"high":20.67,"low":20.19,"close":20.27,"volume":0.25200000405311584},{"timestamp":1742382540000,"open":20.37,"high":20.68,"low":20.345,"close":20.35,"volume":0.11999999731779099},{"timestamp":1742382600000,"open":20.435,"high":20.665,"low":20.25,"close":20.455,"volume":0.23999999463558197},{"timestamp":1742382660000,"open":20.51,"high":20.69,"low":20.315,"close":20.595,"volume":0.3479999899864197},{"timestamp":1742382720000,"open":20.615,"high":20.63,"low":20.24,"close":20.63,"volume":0.15600000321865082},{"timestamp":1742382780000,"open":20.53,"high":20.53,"low":20.25,"close":20.37,"volume":0.14399999380111694},{"timestamp":1742382840000,"open":20.5,"high":20.685,"low":20.255,"close":20.56,"volume":0.2639999985694885},{"timestamp":1742382900000,"open":20.315,"high":20.675,"low":20.315,"close":20.41,"volume":0.2160000056028366},{"timestamp":1742382960000,"open":20.515,"high":20.675,"low":20.215,"close":20.285,"volume":0.671999990940094},{"timestamp":1742383020000,"open":20.34,"high":20.47,"low":20.34,"close":20.47,"volume":0.024000000208616257},{"timestamp":1742383080000,"open":20.3,"high":20.32,"low":20.3,"close":20.32,"volume":0.024000000208616257},{"timestamp":1742383140000,"open":20.405,"high":20.635,"low":20.245,"close":20.635,"volume":0.08399999886751175},{"timestamp":1742383200000,"open":20.55,"high":20.655,"low":20.3,"close":20.365,"volume":0.18000000715255737},{"timestamp":1742383260000,"open":20.555,"high":20.665,"low":20.255,"close":20.49,"volume":0.3240000009536743},{"timestamp":1742383380000,"open":20.545,"high":20.685,"low":20.21,"close":20.615,"volume":0.4560000002384186},{"timestamp":1742383440000,"open":20.635,"high":20.675,"low":20.195,"close":20.27,"volume":0.4320000112056732},{"timestamp":1742383500000,"open":20.25,"high":20.425,"low":20.25,"close":20.425,"volume":0.024000000208616257},{"timestamp":1742383560000,"open":20.635,"high":20.655,"low":20.2,"close":20.565,"volume":0.5519999861717224},{"timestamp":1742383620000,"open":20.315,"high":20.685,"low":20.285,"close":20.395,"volume":0.527999997138977},{"timestamp":1742383680000,"open":20.565,"high":20.64,"low":20.195,"close":20.31,"volume":0.3840000033378601},{"timestamp":1742383860000,"open":20.45,"high":20.685,"low":20.45,"close":20.65,"volume":0.04800000041723251},{"timestamp":1742383920000,"open":20.395,"high":20.63,"low":20.29,"close":20.45,"volume":0.11999999731779099},{"timestamp":1742383980000,"open":20.595,"high":20.62,"low":20.2,"close":20.455,"volume":0.1080000028014183},{"timestamp":1742384040000,"open":20.305,"high":20.675,"low":20.19,"close":20.32,"volume":0.5640000104904175},{"timestamp":1742384100000,"open":20.475,"high":20.69,"low":20.225,"close":20.31,"volume":0.20399999618530273},{"timestamp":1742384160000,"open":20.42,"high":20.575,"low":20.24,"close":20.57,"volume":0.20399999618530273},{"timestamp":1742384220000,"open":20.515,"high":20.555,"low":20.305,"close":20.39,"volume":0.15600000321865082},{"timestamp":1742384280000,"open":20.38,"high":20.52,"low":20.27,"close":20.395,"volume":0.07199999690055847},{"timestamp":1742384340000,"open":20.59,"high":20.635,"low":20.195,"close":20.45,"volume":0.31200000643730164},{"timestamp":1742384400000,"open":20.595,"high":20.685,"low":20.35,"close":20.685,"volume":0.04800000041723251},{"timestamp":1742384460000,"open":20.66,"high":20.66,"low":20.66,"close":20.66,"volume":0.012000000104308128},{"timestamp":1742384520000,"open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":0.012000000104308128},{"timestamp":1742384580000,"open":20.5,"high":20.67,"low":20.285,"close":20.285,"volume":0.11999999731779099},{"timestamp":1742384640000,"open":20.54,"high":20.655,"low":20.285,"close":20.46,"volume":0.2639999985694885},{"timestamp":1742384700000,"open":20.67,"high":20.69,"low":20.215,"close":20.475,"volume":0.527999997138977},{"timestamp":1742384760000,"open":20.355,"high":20.68,"low":20.305,"close":20.585,"volume":0.46799999475479126},{"timestamp":1742384820000,"open":20.435,"high":20.685,"low":20.315,"close":20.43,"volume":0.30000001192092896},{"timestamp":1742384880000,"open":20.62,"high":20.62,"low":20.275,"close":20.47,"volume":0.07199999690055847},{"timestamp":1742384940000,"open":20.545,"high":20.655,"low":20.21,"close":20.465,"volume":0.1679999977350235},{"timestamp":1742385000000,"open":20.445,"high":20.63,"low":20.295,"close":20.295,"volume":0.15600000321865082},{"timestamp":1742385060000,"open":20.54,"high":20.61,"low":20.215,"close":20.465,"volume":0.2160000056028366},{"timestamp":1742385120000,"open":20.61,"high":20.61,"low":20.61,"close":20.61,"volume":0.024000000208616257},{"timestamp":1742385180000,"open":20.355,"high":20.565,"low":20.225,"close":20.565,"volume":0.11999999731779099},{"timestamp":1742385240000,"open":20.545,"high":20.695,"low":20.245,"close":20.245,"volume":0.08399999886751175},{"timestamp":1742385300000,"open":20.495,"high":20.695,"low":20.325,"close":20.41,"volume":0.2639999985694885},{"timestamp":1742385360000,"open":20.63,"high":20.67,"low":20.235,"close":20.47,"volume":0.3720000088214874},{"timestamp":1742385420000,"open":20.435,"high":20.59,"low":20.21,"close":20.265,"volume":0.36000001430511475},{"timestamp":1742385480000,"open":20.41,"high":20.69,"low":20.255,"close":20.29,"volume":0.18000000715255737},{"timestamp":1742385540000,"open":20.54,"high":20.69,"low":20.38,"close":20.38,"volume":0.07199999690055847},{"timestamp":1742385600000,"open":20.265,"high":20.585,"low":20.265,"close":20.45,"volume":0.13199999928474426},{"timestamp":1742385660000,"open":20.63,"high":20.63,"low":20.195,"close":20.59,"volume":0.19200000166893005},{"timestamp":1742385720000,"open":20.435,"high":20.615,"low":20.21,"close":20.345,"volume":0.25200000405311584},{"timestamp":1742385780000,"open":20.315,"high":20.525,"low":20.27,"close":20.33,"volume":0.07199999690055847},{"timestamp":1742385840000,"open":20.445,"high":20.455,"low":20.21,"close":20.455,"volume":0.05999999865889549},{"timestamp":1742385900000,"open":20.45,"high":20.57,"low":20.245,"close":20.48,"volume":0.05999999865889549},{"timestamp":1742385960000,"open":20.48,"high":20.615,"low":20.205,"close":20.335,"volume":0.14399999380111694},{"timestamp":1742386020000,"open":20.42,"high":20.44,"low":20.19,"close":20.19,"volume":0.05999999865889549},{"timestamp":1742386200000,"open":20.19,"high":20.5,"low":20.19,"close":20.5,"volume":0.035999998450279236},{"timestamp":1742386260000,"open":20.44,"high":20.605,"low":20.23,"close":20.505,"volume":0.23999999463558197},{"timestamp":1742386320000,"open":20.395,"high":20.51,"low":20.39,"close":20.49,"volume":0.04800000041723251},{"timestamp":1742386440000,"open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":0.012000000104308128},{"timestamp":1742386500000,"open":20.605,"high":20.685,"low":20.305,"close":20.645,"volume":0.18000000715255737},{"timestamp":1742386560000,"open":20.46,"high":20.65,"low":20.375,"close":20.41,"volume":0.1080000028014183},{"timestamp":1742386620000,"open":20.656,"high":20.656,"low":20.245,"close":20.49,"volume":0.14399999380111694},{"timestamp":1742386680000,"open":20.68,"high":20.68,"low":20.315,"close":20.315,"volume":0.515999972820282},{"timestamp":1742386740000,"open":20.49,"high":20.675,"low":20.245,"close":20.375,"volume":0.2879999876022339},{"timestamp":1742386800000,"open":20.4,"high":20.555,"low":20.285,"close":20.335,"volume":0.08399999886751175},{"timestamp":1742386860000,"open":20.465,"high":20.495,"low":20.245,"close":20.325,"volume":0.05999999865889549},{"timestamp":1742386920000,"open":20.21,"high":20.45,"low":20.21,"close":20.45,"volume":0.024000000208616257},{"timestamp":1742386980000,"open":20.335,"high":20.69,"low":20.255,"close":20.325,"volume":0.25200000405311584},{"timestamp":1742387040000,"open":20.535,"high":20.57,"low":20.43,"close":20.43,"volume":0.035999998450279236},{"timestamp":1742387100000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742387160000,"open":20.655,"high":20.665,"low":20.205,"close":20.665,"volume":0.1679999977350235},{"timestamp":1742387220000,"open":20.415,"high":20.685,"low":20.245,"close":20.655,"volume":0.15600000321865082},{"timestamp":1742387280000,"open":20.405,"high":20.65,"low":20.275,"close":20.465,"volume":0.13199999928474426},{"timestamp":1742387340000,"open":20.395,"high":20.59,"low":20.34,"close":20.355,"volume":0.05999999865889549},{"timestamp":1742387400000,"open":20.405,"high":20.655,"low":20.405,"close":20.5,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":20.42,"high":20.655,"low":20.41,"close":20.585,"volume":0.04800000041723251},{"timestamp":1742387520000,"open":20.585,"high":20.68,"low":20.215,"close":20.39,"volume":0.3840000033378601},{"timestamp":1742387580000,"open":20.19,"high":20.655,"low":20.19,"close":20.475,"volume":0.23999999463558197},{"timestamp":1742387640000,"open":20.39,"high":20.445,"low":20.36,"close":20.445,"volume":0.07199999690055847},{"timestamp":1742387700000,"open":20.365,"high":20.58,"low":20.27,"close":20.58,"volume":0.04800000041723251},{"timestamp":1742387760000,"open":20.38,"high":20.51,"low":20.365,"close":20.47,"volume":0.05999999865889549},{"timestamp":1742387820000,"open":20.28,"high":20.6,"low":20.28,"close":20.39,"volume":0.09600000083446503},{"timestamp":1742387880000,"open":20.33,"high":20.665,"low":20.33,"close":20.44,"volume":0.05999999865889549},{"timestamp":1742387940000,"open":20.61,"high":20.68,"low":20.365,"close":20.455,"volume":0.11999999731779099},{"timestamp":1742388000000,"open":20.335,"high":20.485,"low":20.31,"close":20.385,"volume":0.05999999865889549},{"timestamp":1742388060000,"open":20.285,"high":20.68,"low":20.19,"close":20.36,"volume":0.4320000112056732},{"timestamp":1742388120000,"open":20.365,"high":20.57,"low":20.275,"close":20.275,"volume":0.04800000041723251},{"timestamp":1742388180000,"open":20.27,"high":20.29,"low":20.27,"close":20.29,"volume":0.024000000208616257},{"timestamp":1742388240000,"open":20.54,"high":20.64,"low":20.325,"close":20.43,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":20.38,"high":20.56,"low":20.255,"close":20.56,"volume":0.07199999690055847},{"timestamp":1742388360000,"open":20.685,"high":20.685,"low":20.405,"close":20.59,"volume":0.04800000041723251},{"timestamp":1742388420000,"open":20.335,"high":20.335,"low":20.335,"close":20.335,"volume":0.012000000104308128},{"timestamp":1742388480000,"open":20.265,"high":20.66,"low":20.265,"close":20.32,"volume":0.1080000028014183},{"timestamp":1742388540000,"open":20.31,"high":20.525,"low":20.25,"close":20.525,"volume":0.08399999886751175},{"timestamp":1742388600000,"open":20.565,"high":20.67,"low":20.195,"close":20.54,"volume":0.20399999618530273},{"timestamp":1742388660000,"open":20.285,"high":20.285,"low":20.285,"close":20.285,"volume":0.012000000104308128},{"timestamp":1742388720000,"open":20.485,"high":20.665,"low":20.235,"close":20.375,"volume":0.11999999731779099},{"timestamp":1742388780000,"open":20.24,"high":20.62,"low":20.24,"close":20.37,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":20.34,"high":20.615,"low":20.34,"close":20.415,"volume":0.08399999886751175},{"timestamp":1742388900000,"open":20.46,"high":20.69,"low":20.215,"close":20.39,"volume":0.4560000002384186},{"timestamp":1742388960000,"open":20.64,"high":20.64,"low":20.305,"close":20.415,"volume":0.2280000001192093},{"timestamp":1742389020000,"open":20.56,"high":20.64,"low":20.265,"close":20.385,"volume":0.18000000715255737},{"timestamp":1742389080000,"open":20.59,"high":20.66,"low":20.345,"close":20.505,"volume":0.07199999690055847},{"timestamp":1742389140000,"open":20.36,"high":20.505,"low":20.185,"close":20.245,"volume":0.14399999380111694},{"timestamp":1742389200000,"open":20.5,"high":20.615,"low":20.23,"close":20.23,"volume":0.07199999690055847},{"timestamp":1742389260000,"open":20.46,"high":20.65,"low":20.225,"close":20.64,"volume":0.1080000028014183},{"timestamp":1742389320000,"open":20.39,"high":20.675,"low":20.25,"close":20.675,"volume":0.20399999618530273},{"timestamp":1742389380000,"open":20.43,"high":20.685,"low":20.275,"close":20.52,"volume":0.25200000405311584},{"timestamp":1742389440000,"open":20.265,"high":20.675,"low":20.265,"close":20.655,"volume":0.20399999618530273},{"timestamp":1742389500000,"open":20.47,"high":20.59,"low":20.4,"close":20.4,"volume":0.11999999731779099},{"timestamp":1742389560000,"open":20.445,"high":20.67,"low":20.285,"close":20.29,"volume":0.1080000028014183},{"timestamp":1742389620000,"open":20.535,"high":20.66,"low":20.25,"close":20.59,"volume":0.3240000009536743},{"timestamp":1742389680000,"open":20.395,"high":20.62,"low":20.265,"close":20.51,"volume":0.13199999928474426},{"timestamp":1742389800000,"open":20.255,"high":20.555,"low":20.255,"close":20.465,"volume":0.09600000083446503},{"timestamp":1742389860000,"open":20.445,"high":20.615,"low":20.19,"close":20.505,"volume":0.30000001192092896},{"timestamp":1742389920000,"open":20.32,"high":20.64,"low":20.255,"close":20.39,"volume":0.3479999899864197},{"timestamp":1742389980000,"open":20.57,"high":20.61,"low":20.21,"close":20.405,"volume":0.11999999731779099},{"timestamp":1742390040000,"open":20.285,"high":20.635,"low":20.24,"close":20.545,"volume":0.3840000033378601},{"timestamp":1742390100000,"open":20.3,"high":20.555,"low":20.295,"close":20.555,"volume":0.11999999731779099},{"timestamp":1742390160000,"open":20.305,"high":20.605,"low":20.181,"close":20.415,"volume":0.30000001192092896},{"timestamp":1742390220000,"open":20.43,"high":20.615,"low":20.36,"close":20.43,"volume":0.05999999865889549},{"timestamp":1742390280000,"open":20.25,"high":20.64,"low":20.18,"close":20.64,"volume":0.09600000083446503},{"timestamp":1742390340000,"open":20.395,"high":20.615,"low":20.165,"close":20.615,"volume":0.2879999876022339},{"timestamp":1742390400000,"open":20.36,"high":20.615,"low":20.21,"close":20.61,"volume":0.25200000405311584},{"timestamp":1742390460000,"open":20.415,"high":20.65,"low":20.205,"close":20.41,"volume":0.3720000088214874},{"timestamp":1742390520000,"open":20.585,"high":20.63,"low":20.17,"close":20.63,"volume":0.2280000001192093},{"timestamp":1742390580000,"open":20.386,"high":20.605,"low":20.255,"close":20.51,"volume":0.15600000321865082},{"timestamp":1742390640000,"open":20.45,"high":20.63,"low":20.26,"close":20.43,"volume":0.3720000088214874},{"timestamp":1742390700000,"open":20.33,"high":20.615,"low":20.15,"close":20.26,"volume":0.36000001430511475},{"timestamp":1742390760000,"open":20.33,"high":20.62,"low":20.22,"close":20.465,"volume":0.30000001192092896},{"timestamp":1742390820000,"open":20.385,"high":20.665,"low":20.19,"close":20.36,"volume":0.492000013589859},{"timestamp":1742390880000,"open":20.605,"high":20.68,"low":20.19,"close":20.43,"volume":0.36000001430511475},{"timestamp":1742390940000,"open":20.195,"high":20.615,"low":20.195,"close":20.585,"volume":0.2639999985694885},{"timestamp":1742391000000,"open":20.33,"high":20.675,"low":20.33,"close":20.605,"volume":0.07199999690055847},{"timestamp":1742391060000,"open":20.36,"high":20.645,"low":20.25,"close":20.375,"volume":0.3720000088214874},{"timestamp":1742391120000,"open":20.265,"high":20.665,"low":20.195,"close":20.27,"volume":0.515999972820282},{"timestamp":1742391180000,"open":20.515,"high":20.68,"low":20.22,"close":20.315,"volume":0.46799999475479126},{"timestamp":1742391240000,"open":20.25,"high":20.655,"low":20.175,"close":20.21,"volume":0.41999998688697815},{"timestamp":1742391300000,"open":20.23,"high":20.655,"low":20.2,"close":20.325,"volume":0.3840000033378601},{"timestamp":1742391360000,"open":20.575,"high":20.635,"low":20.135,"close":20.21,"volume":0.7440000176429749},{"timestamp":1742391420000,"open":20.455,"high":20.6,"low":20.16,"close":20.425,"volume":0.3720000088214874},{"timestamp":1742391480000,"open":20.406,"high":20.55,"low":20.12,"close":20.195,"volume":0.4560000002384186},{"timestamp":1742391540000,"open":20.365,"high":20.62,"low":20.14,"close":20.5,"volume":0.2879999876022339},{"timestamp":1742391600000,"open":20.505,"high":20.6,"low":20.18,"close":20.6,"volume":0.335999995470047},{"timestamp":1742391660000,"open":20.355,"high":20.61,"low":20.195,"close":20.61,"volume":0.5640000104904175},{"timestamp":1742391720000,"open":20.54,"high":20.596,"low":20.18,"close":20.38,"volume":0.515999972820282},{"timestamp":1742391780000,"open":20.415,"high":20.56,"low":20.2,"close":20.485,"volume":0.3479999899864197},{"timestamp":1742391840000,"open":20.24,"high":20.525,"low":20.11,"close":20.46,"volume":0.36000001430511475},{"timestamp":1742391900000,"open":20.216,"high":20.58,"low":20.12,"close":20.47,"volume":0.6359999775886536},{"timestamp":1742391960000,"open":20.285,"high":20.635,"low":20.19,"close":20.49,"volume":0.8759999871253967},{"timestamp":1742392020000,"open":20.395,"high":20.645,"low":20.16,"close":20.255,"volume":0.6359999775886536},{"timestamp":1742392080000,"open":20.49,"high":20.635,"low":20.19,"close":20.46,"volume":0.4560000002384186},{"timestamp":1742392140000,"open":20.61,"high":20.64,"low":20.17,"close":20.575,"volume":0.6359999775886536},{"timestamp":1742392200000,"open":20.505,"high":20.635,"low":20.16,"close":20.525,"volume":0.6959999799728394},{"timestamp":1742392260000,"open":20.27,"high":20.65,"low":20.13,"close":20.295,"volume":0.7200000286102295},{"timestamp":1742392320000,"open":20.285,"high":20.645,"low":20.18,"close":20.425,"volume":0.515999972820282},{"timestamp":1742392380000,"open":20.195,"high":20.665,"low":20.175,"close":20.395,"volume":0.6119999885559082},{"timestamp":1742392440000,"open":20.64,"high":20.665,"low":20.225,"close":20.6,"volume":0.5640000104904175},{"timestamp":1742392500000,"open":20.395,"high":20.69,"low":20.195,"close":20.585,"volume":0.2639999985694885},{"timestamp":1742392560000,"open":20.33,"high":20.695,"low":20.21,"close":20.445,"volume":0.4320000112056732},{"timestamp":1742392620000,"open":20.375,"high":20.69,"low":20.215,"close":20.35,"volume":0.6480000019073486},{"timestamp":1742392680000,"open":20.46,"high":20.67,"low":20.225,"close":20.36,"volume":0.4440000057220459},{"timestamp":1742392740000,"open":20.615,"high":20.7,"low":20.21,"close":20.69,"volume":0.5759999752044678},{"timestamp":1742392800000,"open":20.575,"high":20.715,"low":20.285,"close":20.29,"volume":0.7200000286102295},{"timestamp":1742392860000,"open":20.495,"high":20.705,"low":20.23,"close":20.52,"volume":0.492000013589859},{"timestamp":1742392920000,"open":20.715,"high":20.715,"low":20.28,"close":20.7,"volume":0.5879999995231628},{"timestamp":1742392980000,"open":20.495,"high":20.65,"low":20.335,"close":20.335,"volume":0.15600000321865082},{"timestamp":1742393040000,"open":20.545,"high":20.74,"low":20.34,"close":20.535,"volume":0.4560000002384186},{"timestamp":1742393100000,"open":20.485,"high":20.73,"low":20.38,"close":20.385,"volume":0.36000001430511475},{"timestamp":1742393160000,"open":20.64,"high":20.765,"low":20.315,"close":20.765,"volume":0.5640000104904175},{"timestamp":1742393220000,"open":20.51,"high":20.8,"low":20.335,"close":20.58,"volume":0.3720000088214874},{"timestamp":1742393280000,"open":20.75,"high":20.8,"low":20.32,"close":20.61,"volume":0.6600000262260437},{"timestamp":1742393340000,"open":20.63,"high":20.81,"low":20.365,"close":20.74,"volume":0.4560000002384186},{"timestamp":1742393400000,"open":20.835,"high":20.835,"low":20.4,"close":20.655,"volume":0.2160000056028366},{"timestamp":1742393460000,"open":20.435,"high":20.815,"low":20.365,"close":20.475,"volume":0.41999998688697815},{"timestamp":1742393520000,"open":20.36,"high":20.83,"low":20.36,"close":20.605,"volume":0.492000013589859},{"timestamp":1742393580000,"open":20.68,"high":20.825,"low":20.395,"close":20.725,"volume":0.46799999475479126},{"timestamp":1742393640000,"open":20.59,"high":20.805,"low":20.315,"close":20.57,"volume":0.6480000019073486},{"timestamp":1742393700000,"open":20.505,"high":20.775,"low":20.36,"close":20.55,"volume":0.492000013589859},{"timestamp":1742393760000,"open":20.715,"high":20.775,"low":20.33,"close":20.715,"volume":0.4440000057220459},{"timestamp":1742393820000,"open":20.485,"high":20.796,"low":20.31,"close":20.345,"volume":0.40799999237060547},{"timestamp":1742393880000,"open":20.465,"high":20.75,"low":20.315,"close":20.57,"volume":0.3479999899864197},{"timestamp":1742393940000,"open":20.565,"high":20.795,"low":20.32,"close":20.67,"volume":0.31200000643730164},{"timestamp":1742394000000,"open":20.74,"high":20.811,"low":20.43,"close":20.515,"volume":0.15600000321865082},{"timestamp":1742394060000,"open":20.685,"high":20.75,"low":20.385,"close":20.52,"volume":0.3479999899864197},{"timestamp":1742394120000,"open":20.56,"high":20.79,"low":20.33,"close":20.47,"volume":0.2879999876022339},{"timestamp":1742394180000,"open":20.36,"high":20.675,"low":20.36,"close":20.56,"volume":0.15600000321865082},{"timestamp":1742394240000,"open":20.365,"high":20.785,"low":20.33,"close":20.715,"volume":0.23999999463558197},{"timestamp":1742394300000,"open":20.625,"high":20.79,"low":20.285,"close":20.79,"volume":0.4440000057220459},{"timestamp":1742394360000,"open":20.62,"high":20.77,"low":20.295,"close":20.41,"volume":0.5519999861717224},{"timestamp":1742394420000,"open":20.595,"high":20.75,"low":20.36,"close":20.725,"volume":0.41999998688697815},{"timestamp":1742394480000,"open":20.765,"high":20.765,"low":20.31,"close":20.69,"volume":0.3479999899864197},{"timestamp":1742394540000,"open":20.665,"high":20.775,"low":20.285,"close":20.635,"volume":0.4440000057220459},{"timestamp":1742394600000,"open":20.565,"high":20.745,"low":20.29,"close":20.49,"volume":0.6119999885559082},{"timestamp":1742394660000,"open":20.71,"high":20.765,"low":20.31,"close":20.62,"volume":0.47999998927116394},{"timestamp":1742394720000,"open":20.43,"high":20.73,"low":20.315,"close":20.465,"volume":0.47999998927116394},{"timestamp":1742394780000,"open":20.565,"high":20.765,"low":20.29,"close":20.49,"volume":0.46799999475479126},{"timestamp":1742394840000,"open":20.745,"high":20.76,"low":20.375,"close":20.505,"volume":0.20399999618530273},{"timestamp":1742394900000,"open":20.635,"high":20.78,"low":20.275,"close":20.395,"volume":0.4320000112056732},{"timestamp":1742394960000,"open":20.645,"high":20.78,"low":20.32,"close":20.66,"volume":0.335999995470047},{"timestamp":1742395020000,"open":20.785,"high":20.79,"low":20.335,"close":20.56,"volume":0.527999997138977},{"timestamp":1742395080000,"open":20.33,"high":20.745,"low":20.3,"close":20.63,"volume":0.5759999752044678},{"timestamp":1742395140000,"open":20.58,"high":20.785,"low":20.335,"close":20.775,"volume":0.2879999876022339},{"timestamp":1742395200000,"open":20.52,"high":20.775,"low":20.34,"close":20.57,"volume":0.30000001192092896},{"timestamp":1742395260000,"open":20.435,"high":20.77,"low":20.4,"close":20.705,"volume":0.3240000009536743},{"timestamp":1742395320000,"open":20.65,"high":20.755,"low":20.325,"close":20.445,"volume":0.3959999978542328},{"timestamp":1742395380000,"open":20.56,"high":20.75,"low":20.315,"close":20.525,"volume":0.2160000056028366},{"timestamp":1742395440000,"open":20.3,"high":20.76,"low":20.3,"close":20.41,"volume":0.1679999977350235},{"timestamp":1742395500000,"open":20.395,"high":20.76,"low":20.335,"close":20.485,"volume":0.2639999985694885},{"timestamp":1742395560000,"open":20.635,"high":20.73,"low":20.325,"close":20.665,"volume":0.09600000083446503},{"timestamp":1742395620000,"open":20.365,"high":20.75,"low":20.365,"close":20.62,"volume":0.18000000715255737},{"timestamp":1742395680000,"open":20.385,"high":20.71,"low":20.32,"close":20.37,"volume":0.2759999930858612},{"timestamp":1742395740000,"open":20.545,"high":20.735,"low":20.33,"close":20.615,"volume":0.3840000033378601},{"timestamp":1742395800000,"open":20.39,"high":20.71,"low":20.305,"close":20.305,"volume":0.14399999380111694},{"timestamp":1742395860000,"open":20.56,"high":20.64,"low":20.365,"close":20.64,"volume":0.13199999928474426},{"timestamp":1742395920000,"open":20.686,"high":20.715,"low":20.33,"close":20.585,"volume":0.3479999899864197},{"timestamp":1742395980000,"open":20.75,"high":20.75,"low":20.355,"close":20.41,"volume":0.25200000405311584},{"timestamp":1742396040000,"open":20.561,"high":20.73,"low":20.385,"close":20.705,"volume":0.30000001192092896},{"timestamp":1742396100000,"open":20.515,"high":20.735,"low":20.28,"close":20.58,"volume":0.36000001430511475},{"timestamp":1742396160000,"open":20.54,"high":20.745,"low":20.335,"close":20.56,"volume":0.335999995470047},{"timestamp":1742396220000,"open":20.32,"high":20.76,"low":20.285,"close":20.76,"volume":0.3720000088214874},{"timestamp":1742396280000,"open":20.665,"high":20.765,"low":20.335,"close":20.53,"volume":0.2879999876022339},{"timestamp":1742396340000,"open":20.335,"high":20.76,"low":20.335,"close":20.565,"volume":0.31200000643730164},{"timestamp":1742396400000,"open":20.486,"high":20.75,"low":20.295,"close":20.31,"volume":0.3840000033378601},{"timestamp":1742396460000,"open":20.555,"high":20.755,"low":20.27,"close":20.71,"volume":0.2759999930858612},{"timestamp":1742396520000,"open":20.465,"high":20.535,"low":20.31,"close":20.53,"volume":0.09600000083446503},{"timestamp":1742396580000,"open":20.48,"high":20.765,"low":20.355,"close":20.355,"volume":0.19200000166893005},{"timestamp":1742396640000,"open":20.44,"high":20.775,"low":20.285,"close":20.775,"volume":0.1679999977350235},{"timestamp":1742396700000,"open":20.646,"high":20.715,"low":20.29,"close":20.715,"volume":0.14399999380111694},{"timestamp":1742396760000,"open":20.555,"high":20.745,"low":20.34,"close":20.54,"volume":0.2879999876022339},{"timestamp":1742396820000,"open":20.735,"high":20.78,"low":20.345,"close":20.615,"volume":0.335999995470047},{"timestamp":1742396880000,"open":20.46,"high":20.795,"low":20.335,"close":20.46,"volume":0.4560000002384186},{"timestamp":1742396940000,"open":20.665,"high":20.79,"low":20.31,"close":20.625,"volume":0.4440000057220459},{"timestamp":1742397000000,"open":20.645,"high":20.75,"low":20.39,"close":20.595,"volume":0.20399999618530273},{"timestamp":1742397060000,"open":20.67,"high":20.81,"low":20.47,"close":20.565,"volume":0.2280000001192093},{"timestamp":1742397120000,"open":20.71,"high":20.8,"low":20.355,"close":20.64,"volume":0.3240000009536743},{"timestamp":1742397180000,"open":20.5,"high":20.81,"low":20.415,"close":20.565,"volume":0.1679999977350235},{"timestamp":1742397240000,"open":20.63,"high":20.78,"low":20.345,"close":20.7,"volume":0.20399999618530273},{"timestamp":1742397300000,"open":20.67,"high":20.725,"low":20.45,"close":20.47,"volume":0.14399999380111694},{"timestamp":1742397360000,"open":20.45,"high":20.765,"low":20.325,"close":20.625,"volume":0.18000000715255737},{"timestamp":1742397420000,"open":20.675,"high":20.735,"low":20.35,"close":20.58,"volume":0.31200000643730164},{"timestamp":1742397480000,"open":20.705,"high":20.781,"low":20.335,"close":20.335,"volume":0.25200000405311584},{"timestamp":1742397540000,"open":20.611,"high":20.745,"low":20.305,"close":20.51,"volume":0.15600000321865082},{"timestamp":1742397600000,"open":20.5,"high":20.725,"low":20.28,"close":20.425,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":20.455,"high":20.78,"low":20.345,"close":20.63,"volume":0.515999972820282},{"timestamp":1742397720000,"open":20.665,"high":20.81,"low":20.325,"close":20.585,"volume":0.3720000088214874},{"timestamp":1742397780000,"open":20.355,"high":20.805,"low":20.355,"close":20.495,"volume":0.25200000405311584},{"timestamp":1742397840000,"open":20.67,"high":20.79,"low":20.445,"close":20.7,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":20.445,"high":20.785,"low":20.365,"close":20.65,"volume":0.3479999899864197},{"timestamp":1742397960000,"open":20.625,"high":20.8,"low":20.36,"close":20.655,"volume":0.2879999876022339},{"timestamp":1742398020000,"open":20.4,"high":20.67,"low":20.4,"close":20.435,"volume":0.07199999690055847},{"timestamp":1742398080000,"open":20.68,"high":20.805,"low":20.465,"close":20.5,"volume":0.2280000001192093},{"timestamp":1742398140000,"open":20.58,"high":20.82,"low":20.375,"close":20.705,"volume":0.11999999731779099},{"timestamp":1742398200000,"open":20.72,"high":20.79,"low":20.35,"close":20.7,"volume":0.335999995470047},{"timestamp":1742398260000,"open":20.7,"high":20.79,"low":20.34,"close":20.615,"volume":0.20399999618530273},{"timestamp":1742398320000,"open":20.56,"high":20.805,"low":20.345,"close":20.685,"volume":0.3479999899864197},{"timestamp":1742398380000,"open":20.835,"high":20.835,"low":20.44,"close":20.68,"volume":0.3720000088214874},{"timestamp":1742398440000,"open":20.805,"high":20.835,"low":20.55,"close":20.57,"volume":0.13199999928474426},{"timestamp":1742398500000,"open":20.73,"high":20.801,"low":20.41,"close":20.46,"volume":0.14399999380111694},{"timestamp":1742398560000,"open":20.705,"high":20.835,"low":20.465,"close":20.635,"volume":0.1080000028014183},{"timestamp":1742398620000,"open":20.695,"high":20.85,"low":20.391,"close":20.665,"volume":0.18000000715255737},{"timestamp":1742398680000,"open":20.43,"high":20.825,"low":20.395,"close":20.415,"volume":0.25200000405311584},{"timestamp":1742398740000,"open":20.665,"high":20.83,"low":20.38,"close":20.64,"volume":0.3720000088214874},{"timestamp":1742398800000,"open":20.8,"high":20.8,"low":20.451,"close":20.71,"volume":0.07199999690055847},{"timestamp":1742398860000,"open":20.466,"high":20.85,"low":20.36,"close":20.61,"volume":0.2879999876022339},{"timestamp":1742398920000,"open":20.52,"high":20.875,"low":20.415,"close":20.59,"volume":0.335999995470047},{"timestamp":1742398980000,"open":20.845,"high":20.845,"low":20.59,"close":20.79,"volume":0.035999998450279236},{"timestamp":1742399040000,"open":20.555,"high":20.81,"low":20.475,"close":20.77,"volume":0.09600000083446503},{"timestamp":1742399100000,"open":20.76,"high":20.87,"low":20.375,"close":20.825,"volume":0.23999999463558197},{"timestamp":1742399160000,"open":20.82,"high":20.865,"low":20.435,"close":20.545,"volume":0.20399999618530273},{"timestamp":1742399220000,"open":20.66,"high":20.88,"low":20.38,"close":20.835,"volume":0.41999998688697815},{"timestamp":1742399280000,"open":20.58,"high":20.84,"low":20.42,"close":20.68,"volume":0.2759999930858612},{"timestamp":1742399340000,"open":20.8,"high":20.8,"low":20.42,"close":20.75,"volume":0.20399999618530273},{"timestamp":1742399400000,"open":20.505,"high":20.895,"low":20.425,"close":20.895,"volume":0.30000001192092896},{"timestamp":1742399460000,"open":20.64,"high":20.86,"low":20.451,"close":20.56,"volume":0.2639999985694885},{"timestamp":1742399520000,"open":20.69,"high":20.88,"low":20.395,"close":20.715,"volume":0.36000001430511475},{"timestamp":1742399580000,"open":20.725,"high":20.86,"low":20.48,"close":20.59,"volume":0.2759999930858612},{"timestamp":1742399640000,"open":20.505,"high":20.855,"low":20.42,"close":20.78,"volume":0.3720000088214874},{"timestamp":1742399700000,"open":20.58,"high":20.865,"low":20.44,"close":20.815,"volume":0.19200000166893005},{"timestamp":1742399760000,"open":20.825,"high":20.865,"low":20.45,"close":20.845,"volume":0.23999999463558197},{"timestamp":1742399820000,"open":20.715,"high":20.876,"low":20.47,"close":20.71,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":20.52,"high":20.825,"low":20.485,"close":20.69,"volume":0.2759999930858612},{"timestamp":1742399940000,"open":20.68,"high":20.86,"low":20.445,"close":20.705,"volume":0.2160000056028366},{"timestamp":1742400000000,"open":20.58,"high":20.89,"low":20.415,"close":20.695,"volume":0.492000013589859},{"timestamp":1742400060000,"open":20.735,"high":20.87,"low":20.4,"close":20.76,"volume":0.4440000057220459},{"timestamp":1742400120000,"open":20.85,"high":20.885,"low":20.63,"close":20.82,"volume":0.04800000041723251},{"timestamp":1742400180000,"open":20.725,"high":20.865,"low":20.45,"close":20.59,"volume":0.25200000405311584},{"timestamp":1742400240000,"open":20.715,"high":20.88,"low":20.38,"close":20.54,"volume":0.20399999618530273},{"timestamp":1742400300000,"open":20.525,"high":20.845,"low":20.42,"close":20.465,"volume":0.335999995470047},{"timestamp":1742400360000,"open":20.72,"high":20.79,"low":20.44,"close":20.79,"volume":0.04800000041723251},{"timestamp":1742400420000,"open":20.535,"high":20.85,"low":20.385,"close":20.635,"volume":0.2160000056028366},{"timestamp":1742400480000,"open":20.705,"high":20.745,"low":20.5,"close":20.745,"volume":0.035999998450279236},{"timestamp":1742400540000,"open":20.76,"high":20.875,"low":20.43,"close":20.43,"volume":0.2280000001192093},{"timestamp":1742400600000,"open":20.675,"high":20.855,"low":20.415,"close":20.58,"volume":0.3959999978542328},{"timestamp":1742400660000,"open":20.68,"high":20.79,"low":20.39,"close":20.67,"volume":0.31200000643730164},{"timestamp":1742400720000,"open":20.425,"high":20.885,"low":20.425,"close":20.695,"volume":0.335999995470047},{"timestamp":1742400780000,"open":20.645,"high":20.765,"low":20.41,"close":20.63,"volume":0.2160000056028366},{"timestamp":1742400840000,"open":20.425,"high":20.85,"low":20.405,"close":20.545,"volume":0.2160000056028366},{"timestamp":1742400900000,"open":20.515,"high":20.78,"low":20.415,"close":20.78,"volume":0.14399999380111694},{"timestamp":1742400960000,"open":20.635,"high":20.805,"low":20.395,"close":20.77,"volume":0.25200000405311584},{"timestamp":1742401020000,"open":20.525,"high":20.825,"low":20.475,"close":20.495,"volume":0.15600000321865082},{"timestamp":1742401080000,"open":20.75,"high":20.825,"low":20.385,"close":20.385,"volume":0.31200000643730164},{"timestamp":1742401140000,"open":20.77,"high":20.855,"low":20.49,"close":20.815,"volume":0.25200000405311584},{"timestamp":1742401200000,"open":20.67,"high":20.825,"low":20.415,"close":20.595,"volume":0.335999995470047},{"timestamp":1742401260000,"open":20.785,"high":20.795,"low":20.47,"close":20.725,"volume":0.08399999886751175},{"timestamp":1742401320000,"open":20.52,"high":20.87,"low":20.41,"close":20.8,"volume":0.3959999978542328},{"timestamp":1742401380000,"open":20.705,"high":20.856,"low":20.39,"close":20.645,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":20.715,"high":20.87,"low":20.425,"close":20.7,"volume":0.2160000056028366},{"timestamp":1742401500000,"open":20.585,"high":20.855,"low":20.47,"close":20.51,"volume":0.4560000002384186},{"timestamp":1742401560000,"open":20.395,"high":20.866,"low":20.39,"close":20.485,"volume":0.31200000643730164},{"timestamp":1742401620000,"open":20.74,"high":20.845,"low":20.4,"close":20.505,"volume":0.25200000405311584},{"timestamp":1742401680000,"open":20.75,"high":20.75,"low":20.505,"close":20.635,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":20.505,"high":20.89,"low":20.46,"close":20.79,"volume":0.1080000028014183}]