[{"timestamp":1742371500000,"open":19.729,"high":19.749,"low":19.724,"close":19.749,"volume":0.17100000381469727},{"timestamp":1742371560000,"open":19.749,"high":19.749,"low":19.729,"close":19.729,"volume":0.13500000536441803},{"timestamp":1742371620000,"open":19.729,"high":19.749,"low":19.729,"close":19.729,"volume":0.24637000262737274},{"timestamp":1742371680000,"open":19.729,"high":19.739,"low":19.729,"close":19.729,"volume":0.15299999713897705},{"timestamp":1742371740000,"open":19.729,"high":19.754,"low":19.719,"close":19.719,"volume":0.14399999380111694},{"timestamp":1742371800000,"open":19.719,"high":19.719,"low":19.709,"close":19.719,"volume":0.27900001406669617},{"timestamp":1742371860000,"open":19.704,"high":19.709,"low":19.699,"close":19.699,"volume":0.16200000047683716},{"timestamp":1742371920000,"open":19.699,"high":19.699,"low":19.609,"close":19.609,"volume":0.2160000056028366},{"timestamp":1742371980000,"open":19.604,"high":19.604,"low":19.554,"close":19.589,"volume":0.296999990940094},{"timestamp":1742372040000,"open":19.579,"high":19.609,"low":19.569,"close":19.599,"volume":0.2013700008392334},{"timestamp":1742372100000,"open":19.604,"high":19.604,"low":19.589,"close":19.604,"volume":0.15299999713897705},{"timestamp":1742372160000,"open":19.609,"high":19.619,"low":19.604,"close":19.619,"volume":0.04836999997496605},{"timestamp":1742372220000,"open":19.614,"high":19.629,"low":19.614,"close":19.624,"volume":0.06300000101327896},{"timestamp":1742372280000,"open":19.624,"high":19.639,"low":19.624,"close":19.639,"volume":0.06300000101327896},{"timestamp":1742372340000,"open":19.639,"high":19.649,"low":19.639,"close":19.644,"volume":0.07199999690055847},{"timestamp":1742372400000,"open":19.629,"high":19.649,"low":19.629,"close":19.644,"volume":0.1080000028014183},{"timestamp":1742372460000,"open":19.634,"high":19.644,"low":19.624,"close":19.629,"volume":0.18000000715255737},{"timestamp":1742372520000,"open":19.629,"high":19.669,"low":19.629,"close":19.654,"volume":0.26100000739097595},{"timestamp":1742372580000,"open":19.659,"high":19.669,"low":19.659,"close":19.669,"volume":0.09000000357627869},{"timestamp":1742372640000,"open":19.659,"high":19.659,"low":19.599,"close":19.599,"volume":0.21936999261379242},{"timestamp":1742372700000,"open":19.604,"high":19.619,"low":19.604,"close":19.609,"volume":0.25536999106407166},{"timestamp":1742372760000,"open":19.614,"high":19.614,"low":19.579,"close":19.579,"volume":0.3240000009536743},{"timestamp":1742372820000,"open":19.584,"high":19.609,"low":19.564,"close":19.599,"volume":0.22499999403953552},{"timestamp":1742372880000,"open":19.594,"high":19.604,"low":19.589,"close":19.604,"volume":0.13500000536441803},{"timestamp":1742372940000,"open":19.589,"high":19.594,"low":19.589,"close":19.589,"volume":0.15299999713897705},{"timestamp":1742373000000,"open":19.589,"high":19.614,"low":19.584,"close":19.614,"volume":0.2070000022649765},{"timestamp":1742373060000,"open":19.604,"high":19.604,"low":19.589,"close":19.594,"volume":0.07199999690055847},{"timestamp":1742373120000,"open":19.589,"high":19.614,"low":19.589,"close":19.614,"volume":0.16200000047683716},{"timestamp":1742373180000,"open":19.614,"high":19.614,"low":19.604,"close":19.614,"volume":0.04500000178813934},{"timestamp":1742373240000,"open":19.604,"high":19.624,"low":19.604,"close":19.624,"volume":0.16200000047683716},{"timestamp":1742373300000,"open":19.624,"high":19.624,"low":19.574,"close":19.579,"volume":0.07199999690055847},{"timestamp":1742373360000,"open":19.579,"high":19.589,"low":19.579,"close":19.589,"volume":0.06300000101327896},{"timestamp":1742373420000,"open":19.584,"high":19.594,"low":19.584,"close":19.594,"volume":0.05400000140070915},{"timestamp":1742373480000,"open":19.589,"high":19.594,"low":19.584,"close":19.589,"volume":0.0989999994635582},{"timestamp":1742373540000,"open":19.579,"high":19.594,"low":19.579,"close":19.594,"volume":0.0989999994635582},{"timestamp":1742373600000,"open":19.584,"high":19.594,"low":19.584,"close":19.594,"volume":0.05400000140070915},{"timestamp":1742373660000,"open":19.594,"high":19.594,"low":19.594,"close":19.594,"volume":0.017999999225139618},{"timestamp":1742373720000,"open":19.584,"high":19.594,"low":19.569,"close":19.574,"volume":0.13500000536441803},{"timestamp":1742373780000,"open":19.579,"high":19.579,"low":19.574,"close":19.574,"volume":0.08100000023841858},{"timestamp":1742373840000,"open":19.579,"high":19.579,"low":19.544,"close":19.544,"volume":0.14399999380111694},{"timestamp":1742373900000,"open":19.549,"high":19.569,"low":19.544,"close":19.564,"volume":0.09000000357627869},{"timestamp":1742373960000,"open":19.559,"high":19.574,"low":19.559,"close":19.564,"volume":0.11699999868869781},{"timestamp":1742374020000,"open":19.559,"high":19.569,"low":19.559,"close":19.569,"volume":0.13500000536441803},{"timestamp":1742374080000,"open":19.564,"high":19.574,"low":19.564,"close":19.574,"volume":0.05400000140070915},{"timestamp":1742374140000,"open":19.579,"high":19.584,"low":19.579,"close":19.584,"volume":0.16200000047683716},{"timestamp":1742374200000,"open":19.579,"high":19.594,"low":19.574,"close":19.589,"volume":0.12600000202655792},{"timestamp":1742374260000,"open":19.589,"high":19.589,"low":19.584,"close":19.584,"volume":0.035999998450279236},{"timestamp":1742374320000,"open":19.584,"high":19.584,"low":19.564,"close":19.569,"volume":0.1080000028014183},{"timestamp":1742374380000,"open":19.569,"high":19.569,"low":19.549,"close":19.569,"volume":0.16200000047683716},{"timestamp":1742374440000,"open":19.574,"high":19.579,"low":19.569,"close":19.569,"volume":0.12600000202655792},{"timestamp":1742374500000,"open":19.574,"high":19.579,"low":19.549,"close":19.549,"volume":0.2070000022649765},{"timestamp":1742374560000,"open":19.539,"high":19.549,"low":19.529,"close":19.529,"volume":0.1080000028014183},{"timestamp":1742374620000,"open":19.524,"high":19.534,"low":19.524,"close":19.524,"volume":0.09000000357627869},{"timestamp":1742374680000,"open":19.524,"high":19.539,"low":19.514,"close":19.534,"volume":0.24300000071525574},{"timestamp":1742374740000,"open":19.529,"high":19.539,"low":19.524,"close":19.539,"volume":0.1979999989271164},{"timestamp":1742374800000,"open":19.534,"high":19.544,"low":19.524,"close":19.544,"volume":0.2160000056028366},{"timestamp":1742374860000,"open":19.539,"high":19.539,"low":19.529,"close":19.529,"volume":0.17437000572681427},{"timestamp":1742374920000,"open":19.534,"high":19.534,"low":19.504,"close":19.509,"volume":0.0989999994635582},{"timestamp":1742374980000,"open":19.514,"high":19.524,"low":19.509,"close":19.519,"volume":0.09000000357627869},{"timestamp":1742375040000,"open":19.524,"high":19.534,"low":19.519,"close":19.529,"volume":0.07199999690055847},{"timestamp":1742375100000,"open":19.519,"high":19.549,"low":19.519,"close":19.549,"volume":0.11699999868869781},{"timestamp":1742375160000,"open":19.554,"high":19.569,"low":19.554,"close":19.569,"volume":0.09000000357627869},{"timestamp":1742375220000,"open":19.574,"high":19.604,"low":19.574,"close":19.604,"volume":0.12600000202655792},{"timestamp":1742375280000,"open":19.614,"high":19.614,"low":19.594,"close":19.599,"volume":0.1889999955892563},{"timestamp":1742375340000,"open":19.599,"high":19.604,"low":19.594,"close":19.604,"volume":0.1023700013756752},{"timestamp":1742375400000,"open":19.599,"high":19.599,"low":19.589,"close":19.594,"volume":0.17100000381469727},{"timestamp":1742375460000,"open":19.589,"high":19.624,"low":19.589,"close":19.624,"volume":0.13500000536441803},{"timestamp":1742375520000,"open":19.619,"high":19.629,"low":19.609,"close":19.629,"volume":0.07199999690055847},{"timestamp":1742375580000,"open":19.624,"high":19.644,"low":19.624,"close":19.644,"volume":0.07199999690055847},{"timestamp":1742375640000,"open":19.644,"high":19.644,"low":19.624,"close":19.634,"volume":0.0989999994635582},{"timestamp":1742375700000,"open":19.639,"high":19.669,"low":19.634,"close":19.659,"volume":0.14399999380111694},{"timestamp":1742375760000,"open":19.664,"high":19.674,"low":19.659,"close":19.674,"volume":0.0989999994635582},{"timestamp":1742375820000,"open":19.669,"high":19.669,"low":19.654,"close":19.654,"volume":0.027000000700354576},{"timestamp":1742375880000,"open":19.654,"high":19.659,"low":19.654,"close":19.654,"volume":0.04500000178813934},{"timestamp":1742375940000,"open":19.659,"high":19.689,"low":19.659,"close":19.664,"volume":0.15299999713897705},{"timestamp":1742376000000,"open":19.664,"high":19.674,"low":19.664,"close":19.674,"volume":0.0989999994635582},{"timestamp":1742376060000,"open":19.664,"high":19.669,"low":19.624,"close":19.624,"volume":0.22499999403953552},{"timestamp":1742376120000,"open":19.624,"high":19.624,"low":19.624,"close":19.624,"volume":0.035999998450279236},{"timestamp":1742376180000,"open":19.619,"high":19.619,"low":19.604,"close":19.604,"volume":0.08100000023841858},{"timestamp":1742376240000,"open":19.604,"high":19.624,"low":19.604,"close":19.624,"volume":0.035999998450279236},{"timestamp":1742376300000,"open":19.629,"high":19.644,"low":19.629,"close":19.644,"volume":0.08100000023841858},{"timestamp":1742376360000,"open":19.649,"high":19.649,"low":19.634,"close":19.634,"volume":0.14399999380111694},{"timestamp":1742376420000,"open":19.639,"high":19.639,"low":19.634,"close":19.634,"volume":0.08100000023841858},{"timestamp":1742376480000,"open":19.639,"high":19.639,"low":19.619,"close":19.629,"volume":0.11699999868869781},{"timestamp":1742376540000,"open":19.634,"high":19.634,"low":19.634,"close":19.634,"volume":0.017999999225139618},{"timestamp":1742376600000,"open":19.639,"high":19.664,"low":19.639,"close":19.659,"volume":0.12600000202655792},{"timestamp":1742376660000,"open":19.654,"high":19.654,"low":19.654,"close":19.654,"volume":0.08100000023841858},{"timestamp":1742376720000,"open":19.654,"high":19.659,"low":19.654,"close":19.659,"volume":0.11699999868869781},{"timestamp":1742376780000,"open":19.659,"high":19.659,"low":19.659,"close":19.659,"volume":0.1080000028014183},{"timestamp":1742376840000,"open":19.659,"high":19.659,"low":19.654,"close":19.654,"volume":0.04500000178813934},{"timestamp":1742376900000,"open":19.654,"high":19.659,"low":19.649,"close":19.649,"volume":0.08100000023841858},{"timestamp":1742376960000,"open":19.644,"high":19.644,"low":19.629,"close":19.639,"volume":0.13500000536441803},{"timestamp":1742377020000,"open":19.644,"high":19.644,"low":19.599,"close":19.599,"volume":0.27000001072883606},{"timestamp":1742377080000,"open":19.604,"high":19.609,"low":19.599,"close":19.609,"volume":0.22499999403953552},{"timestamp":1742377140000,"open":19.609,"high":19.609,"low":19.599,"close":19.609,"volume":0.07199999690055847},{"timestamp":1742377200000,"open":19.604,"high":19.614,"low":19.604,"close":19.609,"volume":0.06300000101327896},{"timestamp":1742377260000,"open":19.609,"high":19.619,"low":19.609,"close":19.609,"volume":0.035999998450279236},{"timestamp":1742377320000,"open":19.609,"high":19.619,"low":19.609,"close":19.609,"volume":0.1080000028014183},{"timestamp":1742377380000,"open":19.609,"high":19.609,"low":19.599,"close":19.609,"volume":0.06300000101327896},{"timestamp":1742377440000,"open":19.609,"high":19.624,"low":19.609,"close":19.619,"volume":0.12600000202655792},{"timestamp":1742377500000,"open":19.614,"high":19.624,"low":19.614,"close":19.624,"volume":0.04500000178813934},{"timestamp":1742377560000,"open":19.629,"high":19.634,"low":19.624,"close":19.634,"volume":0.05400000140070915},{"timestamp":1742377620000,"open":19.634,"high":19.634,"low":19.614,"close":19.614,"volume":0.07199999690055847},{"timestamp":1742377680000,"open":19.614,"high":19.624,"low":19.609,"close":19.619,"volume":0.05400000140070915},{"timestamp":1742377740000,"open":19.624,"high":19.624,"low":19.599,"close":19.599,"volume":0.0989999994635582},{"timestamp":1742377800000,"open":19.604,"high":19.659,"low":19.599,"close":19.649,"volume":0.23399999737739563},{"timestamp":1742377860000,"open":19.649,"high":19.684,"low":19.649,"close":19.684,"volume":0.22499999403953552},{"timestamp":1742377920000,"open":19.679,"high":19.689,"low":19.674,"close":19.679,"volume":0.0989999994635582},{"timestamp":1742377980000,"open":19.679,"high":19.679,"low":19.649,"close":19.654,"volume":0.1080000028014183},{"timestamp":1742378040000,"open":19.649,"high":19.659,"low":19.649,"close":19.659,"volume":0.11699999868869781},{"timestamp":1742378100000,"open":19.654,"high":19.659,"low":19.649,"close":19.659,"volume":0.12600000202655792},{"timestamp":1742378160000,"open":19.659,"high":19.664,"low":19.659,"close":19.664,"volume":0.08100000023841858},{"timestamp":1742378220000,"open":19.664,"high":19.664,"low":19.659,"close":19.659,"volume":0.04500000178813934},{"timestamp":1742378280000,"open":19.664,"high":19.674,"low":19.659,"close":19.674,"volume":0.2070000022649765},{"timestamp":1742378400000,"open":19.669,"high":19.679,"low":19.659,"close":19.664,"volume":0.0989999994635582},{"timestamp":1742378460000,"open":19.669,"high":19.689,"low":19.669,"close":19.684,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":19.689,"high":19.689,"low":19.669,"close":19.669,"volume":0.11699999868869781},{"timestamp":1742378580000,"open":19.669,"high":19.674,"low":19.669,"close":19.674,"volume":0.07199999690055847},{"timestamp":1742378640000,"open":19.674,"high":19.684,"low":19.674,"close":19.684,"volume":0.14399999380111694},{"timestamp":1742378700000,"open":19.689,"high":19.689,"low":19.689,"close":19.689,"volume":0.027000000700354576},{"timestamp":1742378760000,"open":19.689,"high":19.694,"low":19.689,"close":19.694,"volume":0.04500000178813934},{"timestamp":1742378820000,"open":19.684,"high":19.694,"low":19.684,"close":19.694,"volume":0.08100000023841858},{"timestamp":1742378880000,"open":19.694,"high":19.694,"low":19.689,"close":19.694,"volume":0.05400000140070915},{"timestamp":1742378940000,"open":19.704,"high":19.709,"low":19.689,"close":19.709,"volume":0.0989999994635582},{"timestamp":1742379000000,"open":19.714,"high":19.719,"low":19.709,"close":19.709,"volume":0.14399999380111694},{"timestamp":1742379060000,"open":19.714,"high":19.734,"low":19.709,"close":19.734,"volume":0.07199999690055847},{"timestamp":1742379120000,"open":19.739,"high":19.754,"low":19.739,"close":19.749,"volume":0.07199999690055847},{"timestamp":1742379240000,"open":19.744,"high":19.744,"low":19.719,"close":19.719,"volume":0.07199999690055847},{"timestamp":1742379300000,"open":19.719,"high":19.729,"low":19.719,"close":19.729,"volume":0.04500000178813934},{"timestamp":1742379360000,"open":19.719,"high":19.729,"low":19.719,"close":19.729,"volume":0.08100000023841858},{"timestamp":1742379420000,"open":19.724,"high":19.729,"low":19.724,"close":19.724,"volume":0.07199999690055847},{"timestamp":1742379480000,"open":19.729,"high":19.739,"low":19.724,"close":19.739,"volume":0.07199999690055847},{"timestamp":1742379540000,"open":19.739,"high":19.749,"low":19.734,"close":19.749,"volume":0.14399999380111694},{"timestamp":1742379600000,"open":19.744,"high":19.764,"low":19.744,"close":19.764,"volume":0.14399999380111694},{"timestamp":1742379660000,"open":19.754,"high":19.764,"low":19.754,"close":19.764,"volume":0.07199999690055847},{"timestamp":1742379720000,"open":19.764,"high":19.764,"low":19.759,"close":19.759,"volume":0.14399999380111694},{"timestamp":1742379780000,"open":19.754,"high":19.759,"low":19.734,"close":19.734,"volume":0.16200000047683716},{"timestamp":1742379840000,"open":19.734,"high":19.749,"low":19.734,"close":19.744,"volume":0.16200000047683716},{"timestamp":1742379900000,"open":19.749,"high":19.764,"low":19.749,"close":19.764,"volume":0.04500000178813934},{"timestamp":1742379960000,"open":19.769,"high":19.769,"low":19.744,"close":19.744,"volume":0.13500000536441803},{"timestamp":1742380020000,"open":19.749,"high":19.749,"low":19.744,"close":19.744,"volume":0.08100000023841858},{"timestamp":1742380080000,"open":19.739,"high":19.744,"low":19.739,"close":19.739,"volume":0.08100000023841858},{"timestamp":1742380140000,"open":19.739,"high":19.739,"low":19.729,"close":19.729,"volume":0.11699999868869781},{"timestamp":1742380200000,"open":19.729,"high":19.729,"low":19.704,"close":19.704,"volume":0.06300000101327896},{"timestamp":1742380260000,"open":19.704,"high":19.714,"low":19.694,"close":19.714,"volume":0.12600000202655792},{"timestamp":1742380320000,"open":19.719,"high":19.724,"low":19.709,"close":19.724,"volume":0.0989999994635582},{"timestamp":1742380380000,"open":19.719,"high":19.724,"low":19.719,"close":19.724,"volume":0.1080000028014183},{"timestamp":1742380500000,"open":19.719,"high":19.719,"low":19.709,"close":19.714,"volume":0.035999998450279236},{"timestamp":1742380560000,"open":19.719,"high":19.719,"low":19.714,"close":19.714,"volume":0.027000000700354576},{"timestamp":1742380620000,"open":19.714,"high":19.729,"low":19.714,"close":19.719,"volume":0.12600000202655792},{"timestamp":1742380680000,"open":19.714,"high":19.714,"low":19.704,"close":19.709,"volume":0.11699999868869781},{"timestamp":1742380740000,"open":19.714,"high":19.734,"low":19.714,"close":19.729,"volume":0.2070000022649765},{"timestamp":1742380800000,"open":19.729,"high":19.734,"low":19.729,"close":19.734,"volume":0.017999999225139618},{"timestamp":1742380860000,"open":19.729,"high":19.734,"low":19.729,"close":19.729,"volume":0.05400000140070915},{"timestamp":1742380920000,"open":19.734,"high":19.734,"low":19.729,"close":19.734,"volume":0.0989999994635582},{"timestamp":1742380980000,"open":19.729,"high":19.729,"low":19.719,"close":19.724,"volume":0.06300000101327896},{"timestamp":1742381040000,"open":19.729,"high":19.729,"low":19.724,"close":19.724,"volume":0.05400000140070915},{"timestamp":1742381100000,"open":19.724,"high":19.724,"low":19.719,"close":19.724,"volume":0.04500000178813934},{"timestamp":1742381160000,"open":19.724,"high":19.729,"low":19.724,"close":19.729,"volume":0.017999999225139618},{"timestamp":1742381220000,"open":19.734,"high":19.734,"low":19.719,"close":19.719,"volume":0.04500000178813934},{"timestamp":1742381460000,"open":19.724,"high":19.724,"low":19.714,"close":19.714,"volume":0.035999998450279236},{"timestamp":1742381520000,"open":19.719,"high":19.724,"low":19.719,"close":19.724,"volume":0.017999999225139618},{"timestamp":1742381580000,"open":19.719,"high":19.724,"low":19.709,"close":19.709,"volume":0.08100000023841858},{"timestamp":1742381640000,"open":19.709,"high":19.714,"low":19.709,"close":19.709,"volume":0.04500000178813934},{"timestamp":1742381700000,"open":19.709,"high":19.709,"low":19.704,"close":19.709,"volume":0.07199999690055847},{"timestamp":1742381760000,"open":19.704,"high":19.704,"low":19.704,"close":19.704,"volume":0.035999998450279236},{"timestamp":1742381820000,"open":19.699,"high":19.714,"low":19.699,"close":19.709,"volume":0.09000000357627869},{"timestamp":1742381880000,"open":19.714,"high":19.729,"low":19.709,"close":19.729,"volume":0.05400000140070915},{"timestamp":1742381940000,"open":19.724,"high":19.734,"low":19.724,"close":19.729,"volume":0.11699999868869781},{"timestamp":1742382000000,"open":19.734,"high":19.734,"low":19.719,"close":19.719,"volume":0.05736999958753586},{"timestamp":1742382060000,"open":19.714,"high":19.714,"low":19.694,"close":19.699,"volume":0.11699999868869781},{"timestamp":1742382180000,"open":19.694,"high":19.699,"low":19.694,"close":19.694,"volume":0.1080000028014183},{"timestamp":1742382240000,"open":19.694,"high":19.699,"low":19.694,"close":19.694,"volume":0.06300000101327896},{"timestamp":1742382300000,"open":19.694,"high":19.699,"low":19.694,"close":19.699,"volume":0.017999999225139618},{"timestamp":1742382420000,"open":19.699,"high":19.699,"low":19.694,"close":19.694,"volume":0.027000000700354576},{"timestamp":1742382480000,"open":19.684,"high":19.684,"low":19.679,"close":19.679,"volume":0.027000000700354576},{"timestamp":1742382540000,"open":19.679,"high":19.694,"low":19.669,"close":19.689,"volume":0.07199999690055847},{"timestamp":1742382600000,"open":19.694,"high":19.714,"low":19.694,"close":19.709,"volume":0.09000000357627869},{"timestamp":1742382660000,"open":19.709,"high":19.714,"low":19.709,"close":19.714,"volume":0.1080000028014183},{"timestamp":1742382720000,"open":19.709,"high":19.709,"low":19.709,"close":19.709,"volume":0.008999999612569809},{"timestamp":1742382780000,"open":19.709,"high":19.714,"low":19.709,"close":19.714,"volume":0.06300000101327896},{"timestamp":1742382840000,"open":19.709,"high":19.709,"low":19.704,"close":19.704,"volume":0.04500000178813934},{"timestamp":1742382900000,"open":19.709,"high":19.714,"low":19.709,"close":19.714,"volume":0.027000000700354576},{"timestamp":1742382960000,"open":19.709,"high":19.709,"low":19.699,"close":19.699,"volume":0.06300000101327896},{"timestamp":1742383140000,"open":19.699,"high":19.699,"low":19.694,"close":19.699,"volume":0.12937000393867493},{"timestamp":1742383200000,"open":19.699,"high":19.699,"low":19.684,"close":19.684,"volume":0.11699999868869781},{"timestamp":1742383260000,"open":19.684,"high":19.684,"low":19.679,"close":19.679,"volume":0.035999998450279236},{"timestamp":1742383320000,"open":19.674,"high":19.674,"low":19.664,"close":19.669,"volume":0.035999998450279236},{"timestamp":1742383560000,"open":19.669,"high":19.674,"low":19.664,"close":19.669,"volume":0.06300000101327896},{"timestamp":1742383680000,"open":19.669,"high":19.669,"low":19.669,"close":19.669,"volume":0.035999998450279236},{"timestamp":1742383800000,"open":19.674,"high":19.674,"low":19.669,"close":19.669,"volume":0.017999999225139618},{"timestamp":1742383860000,"open":19.669,"high":19.669,"low":19.649,"close":19.654,"volume":0.15299999713897705},{"timestamp":1742383980000,"open":19.659,"high":19.659,"low":19.639,"close":19.639,"volume":0.09000000357627869},{"timestamp":1742384040000,"open":19.639,"high":19.639,"low":19.634,"close":19.634,"volume":0.04500000178813934},{"timestamp":1742384100000,"open":19.639,"high":19.639,"low":19.639,"close":19.639,"volume":0.017999999225139618},{"timestamp":1742384160000,"open":19.644,"high":19.644,"low":19.619,"close":19.619,"volume":0.1080000028014183},{"timestamp":1742384220000,"open":19.609,"high":19.614,"low":19.609,"close":19.614,"volume":0.05400000140070915},{"timestamp":1742384280000,"open":19.619,"high":19.619,"low":19.614,"close":19.614,"volume":0.017999999225139618},{"timestamp":1742384340000,"open":19.619,"high":19.629,"low":19.619,"close":19.629,"volume":0.04500000178813934},{"timestamp":1742384400000,"open":19.624,"high":19.629,"low":19.619,"close":19.629,"volume":0.12600000202655792},{"timestamp":1742384460000,"open":19.629,"high":19.629,"low":19.609,"close":19.614,"volume":0.12600000202655792},{"timestamp":1742384520000,"open":19.614,"high":19.614,"low":19.614,"close":19.614,"volume":0.017999999225139618},{"timestamp":1742384580000,"open":19.609,"high":19.609,"low":19.609,"close":19.609,"volume":0.04500000178813934},{"timestamp":1742384640000,"open":19.609,"high":19.609,"low":19.609,"close":19.609,"volume":0.017999999225139618},{"timestamp":1742384700000,"open":19.609,"high":19.609,"low":19.599,"close":19.604,"volume":0.07199999690055847},{"timestamp":1742384760000,"open":19.599,"high":19.599,"low":19.584,"close":19.589,"volume":0.09000000357627869},{"timestamp":1742384820000,"open":19.584,"high":19.589,"low":19.584,"close":19.589,"volume":0.017999999225139618},{"timestamp":1742384880000,"open":19.584,"high":19.589,"low":19.584,"close":19.589,"volume":0.017999999225139618},{"timestamp":1742384940000,"open":19.584,"high":19.589,"low":19.559,"close":19.569,"volume":0.18000000715255737},{"timestamp":1742385000000,"open":19.564,"high":19.574,"low":19.564,"close":19.574,"volume":0.027000000700354576},{"timestamp":1742385060000,"open":19.564,"high":19.564,"low":19.564,"close":19.564,"volume":0.017999999225139618},{"timestamp":1742385120000,"open":19.559,"high":19.564,"low":19.559,"close":19.559,"volume":0.027000000700354576},{"timestamp":1742385180000,"open":19.559,"high":19.559,"low":19.559,"close":19.559,"volume":0.008999999612569809},{"timestamp":1742385360000,"open":19.544,"high":19.554,"low":19.539,"close":19.549,"volume":0.25200000405311584},{"timestamp":1742385420000,"open":19.544,"high":19.554,"low":19.534,"close":19.539,"volume":0.27000001072883606},{"timestamp":1742385480000,"open":19.539,"high":19.544,"low":19.539,"close":19.544,"volume":0.13500000536441803},{"timestamp":1742385540000,"open":19.539,"high":19.544,"low":19.529,"close":19.534,"volume":0.07199999690055847},{"timestamp":1742385600000,"open":19.534,"high":19.539,"low":19.534,"close":19.539,"volume":0.05400000140070915},{"timestamp":1742385660000,"open":19.529,"high":19.549,"low":19.529,"close":19.544,"volume":0.17100000381469727},{"timestamp":1742385720000,"open":19.549,"high":19.554,"low":19.544,"close":19.554,"volume":0.05400000140070915},{"timestamp":1742385780000,"open":19.544,"high":19.549,"low":19.544,"close":19.549,"volume":0.09000000357627869},{"timestamp":1742385840000,"open":19.544,"high":19.549,"low":19.534,"close":19.534,"volume":0.09000000357627869},{"timestamp":1742385900000,"open":19.534,"high":19.544,"low":19.534,"close":19.544,"volume":0.035999998450279236},{"timestamp":1742385960000,"open":19.539,"high":19.539,"low":19.539,"close":19.539,"volume":0.008999999612569809},{"timestamp":1742386020000,"open":19.534,"high":19.539,"low":19.524,"close":19.524,"volume":0.05400000140070915},{"timestamp":1742386080000,"open":19.524,"high":19.529,"low":19.524,"close":19.529,"volume":0.035999998450279236},{"timestamp":1742386140000,"open":19.524,"high":19.529,"low":19.524,"close":19.524,"volume":0.035999998450279236},{"timestamp":1742386200000,"open":19.519,"high":19.524,"low":19.519,"close":19.524,"volume":0.11699999868869781},{"timestamp":1742386260000,"open":19.529,"high":19.544,"low":19.529,"close":19.539,"volume":0.09000000357627869},{"timestamp":1742386320000,"open":19.544,"high":19.544,"low":19.539,"close":19.539,"volume":0.017999999225139618},{"timestamp":1742386380000,"open":19.544,"high":19.544,"low":19.539,"close":19.544,"volume":0.15636999905109406},{"timestamp":1742386440000,"open":19.539,"high":19.544,"low":19.539,"close":19.539,"volume":0.08100000023841858},{"timestamp":1742386560000,"open":19.544,"high":19.544,"low":19.534,"close":19.539,"volume":0.07199999690055847},{"timestamp":1742386620000,"open":19.544,"high":19.549,"low":19.539,"close":19.549,"volume":0.06300000101327896},{"timestamp":1742386680000,"open":19.549,"high":19.549,"low":19.534,"close":19.534,"volume":0.06300000101327896},{"timestamp":1742386740000,"open":19.524,"high":19.529,"low":19.519,"close":19.519,"volume":0.06300000101327896},{"timestamp":1742386800000,"open":19.524,"high":19.529,"low":19.519,"close":19.524,"volume":0.04500000178813934},{"timestamp":1742386860000,"open":19.529,"high":19.539,"low":19.529,"close":19.534,"volume":0.15299999713897705},{"timestamp":1742386920000,"open":19.529,"high":19.529,"low":19.524,"close":19.529,"volume":0.08100000023841858},{"timestamp":1742386980000,"open":19.524,"high":19.529,"low":19.524,"close":19.524,"volume":0.08100000023841858},{"timestamp":1742387040000,"open":19.529,"high":19.529,"low":19.524,"close":19.524,"volume":0.13500000536441803},{"timestamp":1742387100000,"open":19.524,"high":19.524,"low":19.519,"close":19.519,"volume":0.017999999225139618},{"timestamp":1742387160000,"open":19.524,"high":19.524,"low":19.514,"close":19.514,"volume":0.0989999994635582},{"timestamp":1742387220000,"open":19.514,"high":19.524,"low":19.514,"close":19.524,"volume":0.017999999225139618},{"timestamp":1742387280000,"open":19.524,"high":19.529,"low":19.524,"close":19.529,"volume":0.04500000178813934},{"timestamp":1742387340000,"open":19.534,"high":19.539,"low":19.534,"close":19.534,"volume":0.13500000536441803},{"timestamp":1742387400000,"open":19.539,"high":19.544,"low":19.539,"close":19.544,"volume":0.017999999225139618},{"timestamp":1742387460000,"open":19.539,"high":19.554,"low":19.539,"close":19.554,"volume":0.0989999994635582},{"timestamp":1742387520000,"open":19.549,"high":19.569,"low":19.549,"close":19.559,"volume":0.09000000357627869},{"timestamp":1742387580000,"open":19.559,"high":19.559,"low":19.559,"close":19.559,"volume":0.008999999612569809},{"timestamp":1742387700000,"open":19.559,"high":19.579,"low":19.559,"close":19.574,"volume":0.1080000028014183},{"timestamp":1742387760000,"open":19.574,"high":19.574,"low":19.564,"close":19.564,"volume":0.04500000178813934},{"timestamp":1742387820000,"open":19.559,"high":19.559,"low":19.554,"close":19.559,"volume":0.035999998450279236},{"timestamp":1742387940000,"open":19.554,"high":19.554,"low":19.549,"close":19.554,"volume":0.027000000700354576},{"timestamp":1742388000000,"open":19.549,"high":19.554,"low":19.549,"close":19.549,"volume":0.04500000178813934},{"timestamp":1742388060000,"open":19.554,"high":19.554,"low":19.549,"close":19.554,"volume":0.0989999994635582},{"timestamp":1742388120000,"open":19.559,"high":19.564,"low":19.554,"close":19.554,"volume":0.08100000023841858},{"timestamp":1742388180000,"open":19.554,"high":19.559,"low":19.554,"close":19.554,"volume":0.04500000178813934},{"timestamp":1742388240000,"open":19.549,"high":19.574,"low":19.549,"close":19.569,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":19.574,"high":19.579,"low":19.559,"close":19.559,"volume":0.11699999868869781},{"timestamp":1742388360000,"open":19.559,"high":19.559,"low":19.559,"close":19.559,"volume":0.017999999225139618},{"timestamp":1742388420000,"open":19.564,"high":19.579,"low":19.564,"close":19.569,"volume":0.16200000047683716},{"timestamp":1742388480000,"open":19.569,"high":19.569,"low":19.564,"close":19.564,"volume":0.035999998450279236},{"timestamp":1742388540000,"open":19.559,"high":19.559,"low":19.559,"close":19.559,"volume":0.008999999612569809},{"timestamp":1742388600000,"open":19.554,"high":19.554,"low":19.554,"close":19.554,"volume":0.035999998450279236},{"timestamp":1742388660000,"open":19.559,"high":19.564,"low":19.559,"close":19.564,"volume":0.04500000178813934},{"timestamp":1742388780000,"open":19.574,"high":19.574,"low":19.564,"close":19.564,"volume":0.035999998450279236},{"timestamp":1742388840000,"open":19.569,"high":19.569,"low":19.554,"close":19.554,"volume":0.05400000140070915},{"timestamp":1742388900000,"open":19.549,"high":19.549,"low":19.539,"close":19.544,"volume":0.027000000700354576},{"timestamp":1742388960000,"open":19.539,"high":19.539,"low":19.524,"close":19.524,"volume":0.04500000178813934},{"timestamp":1742389020000,"open":19.529,"high":19.534,"low":19.524,"close":19.529,"volume":0.07199999690055847},{"timestamp":1742389080000,"open":19.534,"high":19.539,"low":19.529,"close":19.534,"volume":0.1080000028014183},{"timestamp":1742389140000,"open":19.529,"high":19.534,"low":19.529,"close":19.534,"volume":0.04500000178813934},{"timestamp":1742389200000,"open":19.534,"high":19.554,"low":19.534,"close":19.554,"volume":0.04500000178813934},{"timestamp":1742389260000,"open":19.549,"high":19.554,"low":19.549,"close":19.549,"volume":0.06300000101327896},{"timestamp":1742389320000,"open":19.554,"high":19.554,"low":19.549,"close":19.549,"volume":0.035999998450279236},{"timestamp":1742389380000,"open":19.554,"high":19.554,"low":19.554,"close":19.554,"volume":0.008999999612569809},{"timestamp":1742389440000,"open":19.549,"high":19.549,"low":19.539,"close":19.539,"volume":0.05400000140070915},{"timestamp":1742389500000,"open":19.534,"high":19.534,"low":19.524,"close":19.524,"volume":0.035999998450279236},{"timestamp":1742389560000,"open":19.534,"high":19.534,"low":19.529,"close":19.529,"volume":0.017999999225139618},{"timestamp":1742389620000,"open":19.534,"high":19.534,"low":19.534,"close":19.534,"volume":0.008999999612569809},{"timestamp":1742389740000,"open":19.534,"high":19.544,"low":19.534,"close":19.544,"volume":0.04500000178813934},{"timestamp":1742389800000,"open":19.544,"high":19.544,"low":19.539,"close":19.539,"volume":0.09000000357627869},{"timestamp":1742389860000,"open":19.539,"high":19.539,"low":19.529,"close":19.534,"volume":0.04500000178813934},{"timestamp":1742389980000,"open":19.524,"high":19.529,"low":19.519,"close":19.519,"volume":0.07199999690055847},{"timestamp":1742390040000,"open":19.519,"high":19.519,"low":19.509,"close":19.514,"volume":0.035999998450279236},{"timestamp":1742390100000,"open":19.514,"high":19.519,"low":19.514,"close":19.519,"volume":0.017999999225139618},{"timestamp":1742390160000,"open":19.524,"high":19.529,"low":19.524,"close":19.524,"volume":0.027000000700354576},{"timestamp":1742390220000,"open":19.524,"high":19.524,"low":19.524,"close":19.524,"volume":0.035999998450279236},{"timestamp":1742390280000,"open":19.519,"high":19.524,"low":19.519,"close":19.524,"volume":0.027000000700354576},{"timestamp":1742390340000,"open":19.519,"high":19.534,"low":19.519,"close":19.529,"volume":0.13500000536441803},{"timestamp":1742390400000,"open":19.534,"high":19.539,"low":19.529,"close":19.534,"volume":0.08100000023841858},{"timestamp":1742390460000,"open":19.539,"high":19.539,"low":19.534,"close":19.534,"volume":0.017999999225139618},{"timestamp":1742390580000,"open":19.534,"high":19.534,"low":19.534,"close":19.534,"volume":0.008999999612569809},{"timestamp":1742390640000,"open":19.524,"high":19.529,"low":19.524,"close":19.529,"volume":0.027000000700354576},{"timestamp":1742390760000,"open":19.524,"high":19.534,"low":19.524,"close":19.534,"volume":0.04500000178813934},{"timestamp":1742390820000,"open":19.534,"high":19.539,"low":19.534,"close":19.534,"volume":0.04500000178813934},{"timestamp":1742390880000,"open":19.534,"high":19.544,"low":19.534,"close":19.544,"volume":0.06300000101327896},{"timestamp":1742390940000,"open":19.539,"high":19.544,"low":19.539,"close":19.544,"volume":0.035999998450279236},{"timestamp":1742391000000,"open":19.539,"high":19.539,"low":19.519,"close":19.524,"volume":0.0989999994635582},{"timestamp":1742391060000,"open":19.529,"high":19.529,"low":19.524,"close":19.524,"volume":0.017999999225139618},{"timestamp":1742391120000,"open":19.529,"high":19.539,"low":19.524,"close":19.539,"volume":0.07199999690055847},{"timestamp":1742391180000,"open":19.529,"high":19.544,"low":19.529,"close":19.539,"volume":0.2160000056028366},{"timestamp":1742391240000,"open":19.544,"high":19.544,"low":19.534,"close":19.539,"volume":0.05400000140070915},{"timestamp":1742391300000,"open":19.534,"high":19.544,"low":19.534,"close":19.539,"volume":0.027000000700354576},{"timestamp":1742391360000,"open":19.539,"high":19.539,"low":19.529,"close":19.529,"volume":0.18000000715255737},{"timestamp":1742391420000,"open":19.534,"high":19.534,"low":19.524,"close":19.524,"volume":0.04500000178813934},{"timestamp":1742391480000,"open":19.519,"high":19.524,"low":19.519,"close":19.519,"volume":0.027000000700354576},{"timestamp":1742391540000,"open":19.524,"high":19.539,"low":19.524,"close":19.539,"volume":0.06300000101327896},{"timestamp":1742391600000,"open":19.544,"high":19.544,"low":19.539,"close":19.539,"volume":0.035999998450279236},{"timestamp":1742391660000,"open":19.539,"high":19.539,"low":19.539,"close":19.539,"volume":0.008999999612569809},{"timestamp":1742391720000,"open":19.534,"high":19.544,"low":19.529,"close":19.539,"volume":0.06300000101327896},{"timestamp":1742391780000,"open":19.539,"high":19.539,"low":19.529,"close":19.534,"volume":0.05400000140070915},{"timestamp":1742391840000,"open":19.529,"high":19.529,"low":19.529,"close":19.529,"volume":0.017999999225139618},{"timestamp":1742391900000,"open":19.534,"high":19.544,"low":19.534,"close":19.539,"volume":0.0989999994635582},{"timestamp":1742391960000,"open":19.534,"high":19.544,"low":19.534,"close":19.539,"volume":0.05400000140070915},{"timestamp":1742392020000,"open":19.544,"high":19.549,"low":19.544,"close":19.544,"volume":0.04500000178813934},{"timestamp":1742392080000,"open":19.549,"high":19.584,"low":19.549,"close":19.579,"volume":0.17100000381469727},{"timestamp":1742392140000,"open":19.574,"high":19.579,"low":19.574,"close":19.579,"volume":0.0989999994635582},{"timestamp":1742392200000,"open":19.574,"high":19.574,"low":19.574,"close":19.574,"volume":0.008999999612569809},{"timestamp":1742392260000,"open":19.579,"high":19.579,"low":19.574,"close":19.574,"volume":0.027000000700354576},{"timestamp":1742392320000,"open":19.574,"high":19.574,"low":19.574,"close":19.574,"volume":0.008999999612569809},{"timestamp":1742392380000,"open":19.574,"high":19.579,"low":19.574,"close":19.574,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":19.574,"high":19.604,"low":19.574,"close":19.604,"volume":0.07199999690055847},{"timestamp":1742392500000,"open":19.599,"high":19.604,"low":19.599,"close":19.599,"volume":0.035999998450279236},{"timestamp":1742392560000,"open":19.604,"high":19.614,"low":19.604,"close":19.614,"volume":0.12600000202655792},{"timestamp":1742392620000,"open":19.609,"high":19.614,"low":19.609,"close":19.614,"volume":0.035999998450279236},{"timestamp":1742392680000,"open":19.614,"high":19.624,"low":19.614,"close":19.624,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":19.634,"high":19.644,"low":19.634,"close":19.644,"volume":0.06300000101327896},{"timestamp":1742392800000,"open":19.649,"high":19.679,"low":19.649,"close":19.664,"volume":0.11699999868869781},{"timestamp":1742392860000,"open":19.664,"high":19.664,"low":19.664,"close":19.664,"volume":0.035999998450279236},{"timestamp":1742392980000,"open":19.669,"high":19.704,"low":19.669,"close":19.699,"volume":0.17100000381469727},{"timestamp":1742393040000,"open":19.704,"high":19.749,"low":19.704,"close":19.749,"volume":0.23399999737739563},{"timestamp":1742393100000,"open":19.754,"high":19.759,"low":19.729,"close":19.729,"volume":0.09000000357627869},{"timestamp":1742393160000,"open":19.734,"high":19.734,"low":19.734,"close":19.734,"volume":0.017999999225139618},{"timestamp":1742393220000,"open":19.739,"high":19.789,"low":19.739,"close":19.784,"volume":0.3149999976158142},{"timestamp":1742393280000,"open":19.784,"high":19.789,"low":19.759,"close":19.759,"volume":0.08100000023841858},{"timestamp":1742393340000,"open":19.764,"high":19.769,"low":19.764,"close":19.764,"volume":0.035999998450279236},{"timestamp":1742393400000,"open":19.759,"high":19.759,"low":19.759,"close":19.759,"volume":0.008999999612569809},{"timestamp":1742393460000,"open":19.764,"high":19.784,"low":19.764,"close":19.779,"volume":0.12037000060081482},{"timestamp":1742393520000,"open":19.784,"high":19.789,"low":19.779,"close":19.779,"volume":0.12600000202655792},{"timestamp":1742393580000,"open":19.779,"high":19.779,"low":19.764,"close":19.764,"volume":0.11699999868869781},{"timestamp":1742393640000,"open":19.764,"high":19.764,"low":19.744,"close":19.744,"volume":0.07199999690055847},{"timestamp":1742393700000,"open":19.744,"high":19.744,"low":19.734,"close":19.734,"volume":0.035999998450279236},{"timestamp":1742393760000,"open":19.729,"high":19.729,"low":19.719,"close":19.719,"volume":0.11699999868869781},{"timestamp":1742393820000,"open":19.719,"high":19.729,"low":19.719,"close":19.719,"volume":0.16200000047683716},{"timestamp":1742393880000,"open":19.724,"high":19.724,"low":19.719,"close":19.719,"volume":0.017999999225139618},{"timestamp":1742393940000,"open":19.719,"high":19.724,"low":19.719,"close":19.719,"volume":0.035999998450279236},{"timestamp":1742394000000,"open":19.724,"high":19.724,"low":19.719,"close":19.719,"volume":0.13500000536441803},{"timestamp":1742394060000,"open":19.724,"high":19.729,"low":19.719,"close":19.729,"volume":0.1080000028014183},{"timestamp":1742394120000,"open":19.729,"high":19.739,"low":19.729,"close":19.739,"volume":0.11699999868869781},{"timestamp":1742394180000,"open":19.739,"high":19.744,"low":19.739,"close":19.739,"volume":0.05400000140070915},{"timestamp":1742394240000,"open":19.739,"high":19.739,"low":19.739,"close":19.739,"volume":0.04500000178813934},{"timestamp":1742394300000,"open":19.744,"high":19.744,"low":19.739,"close":19.744,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":19.739,"high":19.744,"low":19.739,"close":19.739,"volume":0.04500000178813934},{"timestamp":1742394420000,"open":19.744,"high":19.744,"low":19.744,"close":19.744,"volume":0.008999999612569809},{"timestamp":1742394480000,"open":19.739,"high":19.739,"low":19.739,"close":19.739,"volume":0.035999998450279236},{"timestamp":1742394540000,"open":19.739,"high":19.744,"low":19.734,"close":19.734,"volume":0.05736999958753586},{"timestamp":1742394600000,"open":19.739,"high":19.754,"low":19.734,"close":19.749,"volume":0.08100000023841858},{"timestamp":1742394660000,"open":19.749,"high":19.754,"low":19.749,"close":19.754,"volume":0.09000000357627869},{"timestamp":1742394720000,"open":19.754,"high":19.754,"low":19.744,"close":19.749,"volume":0.05400000140070915},{"timestamp":1742394780000,"open":19.754,"high":19.779,"low":19.754,"close":19.779,"volume":0.06300000101327896},{"timestamp":1742394840000,"open":19.774,"high":19.774,"low":19.764,"close":19.764,"volume":0.0989999994635582},{"timestamp":1742394900000,"open":19.769,"high":19.774,"low":19.769,"close":19.769,"volume":0.07199999690055847},{"timestamp":1742394960000,"open":19.764,"high":19.789,"low":19.764,"close":19.784,"volume":0.2160000056028366},{"timestamp":1742395020000,"open":19.789,"high":19.809,"low":19.789,"close":19.809,"volume":0.035999998450279236},{"timestamp":1742395080000,"open":19.809,"high":19.864,"low":19.809,"close":19.864,"volume":0.09000000357627869},{"timestamp":1742395140000,"open":19.864,"high":19.904,"low":19.859,"close":19.859,"volume":0.15299999713897705},{"timestamp":1742395200000,"open":19.864,"high":19.864,"low":19.859,"close":19.859,"volume":0.04500000178813934},{"timestamp":1742395260000,"open":19.864,"high":19.879,"low":19.864,"close":19.869,"volume":0.14399999380111694},{"timestamp":1742395320000,"open":19.869,"high":19.879,"low":19.869,"close":19.879,"volume":0.04500000178813934},{"timestamp":1742395380000,"open":19.884,"high":19.924,"low":19.884,"close":19.924,"volume":0.34200000762939453},{"timestamp":1742395440000,"open":19.924,"high":19.924,"low":19.909,"close":19.909,"volume":0.12600000202655792},{"timestamp":1742395500000,"open":19.909,"high":19.909,"low":19.909,"close":19.909,"volume":0.008999999612569809},{"timestamp":1742395560000,"open":19.914,"high":20.019,"low":19.914,"close":20.019,"volume":0.1889999955892563},{"timestamp":1742395620000,"open":20.009,"high":20.009,"low":19.944,"close":19.944,"volume":0.1889999955892563},{"timestamp":1742395680000,"open":19.944,"high":19.959,"low":19.939,"close":19.949,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":19.934,"high":19.959,"low":19.934,"close":19.944,"volume":0.15299999713897705},{"timestamp":1742395800000,"open":19.944,"high":19.949,"low":19.939,"close":19.939,"volume":0.12600000202655792},{"timestamp":1742395860000,"open":19.934,"high":19.934,"low":19.879,"close":19.884,"volume":0.1889999955892563},{"timestamp":1742395920000,"open":19.884,"high":19.919,"low":19.884,"close":19.919,"volume":0.09000000357627869},{"timestamp":1742395980000,"open":19.929,"high":19.934,"low":19.929,"close":19.934,"volume":0.1080000028014183},{"timestamp":1742396040000,"open":19.929,"high":19.959,"low":19.929,"close":19.949,"volume":0.1979999989271164},{"timestamp":1742396100000,"open":19.954,"high":19.959,"low":19.949,"close":19.959,"volume":0.035999998450279236},{"timestamp":1742396160000,"open":19.949,"high":19.954,"low":19.939,"close":19.954,"volume":0.14399999380111694},{"timestamp":1742396220000,"open":19.954,"high":19.989,"low":19.954,"close":19.989,"volume":0.18000000715255737},{"timestamp":1742396280000,"open":19.994,"high":19.999,"low":19.989,"close":19.999,"volume":0.0989999994635582},{"timestamp":1742396340000,"open":19.999,"high":20.039,"low":19.999,"close":20.039,"volume":0.16200000047683716},{"timestamp":1742396400000,"open":20.039,"high":20.059,"low":20.039,"close":20.039,"volume":0.05400000140070915},{"timestamp":1742396460000,"open":20.039,"high":20.069,"low":20.029,"close":20.059,"volume":0.11136999726295471},{"timestamp":1742396520000,"open":20.059,"high":20.079,"low":20.059,"close":20.069,"volume":0.11699999868869781},{"timestamp":1742396580000,"open":20.059,"high":20.079,"low":20.059,"close":20.079,"volume":0.04500000178813934},{"timestamp":1742396640000,"open":20.069,"high":20.069,"low":20.029,"close":20.029,"volume":0.06300000101327896},{"timestamp":1742396700000,"open":20.019,"high":20.019,"low":19.994,"close":19.999,"volume":0.11699999868869781},{"timestamp":1742396760000,"open":20.009,"high":20.009,"low":19.994,"close":20.009,"volume":0.07199999690055847},{"timestamp":1742396820000,"open":19.999,"high":19.999,"low":19.999,"close":19.999,"volume":0.008999999612569809},{"timestamp":1742396880000,"open":20.009,"high":20.009,"low":19.999,"close":19.999,"volume":0.017999999225139618},{"timestamp":1742396940000,"open":20.009,"high":20.009,"low":19.999,"close":19.999,"volume":0.035999998450279236},{"timestamp":1742397000000,"open":19.999,"high":19.999,"low":19.999,"close":19.999,"volume":0.008999999612569809},{"timestamp":1742397060000,"open":20.009,"high":20.009,"low":19.999,"close":19.999,"volume":0.017999999225139618},{"timestamp":1742397120000,"open":19.999,"high":20.009,"low":19.999,"close":19.999,"volume":0.035999998450279236},{"timestamp":1742397180000,"open":19.999,"high":20.009,"low":19.999,"close":20.009,"volume":0.04500000178813934},{"timestamp":1742397240000,"open":19.999,"high":20.009,"low":19.999,"close":19.999,"volume":0.05400000140070915},{"timestamp":1742397360000,"open":19.994,"high":19.999,"low":19.979,"close":19.994,"volume":0.15299999713897705},{"timestamp":1742397480000,"open":19.999,"high":19.999,"low":19.964,"close":19.969,"volume":0.09000000357627869},{"timestamp":1742397540000,"open":19.964,"high":19.969,"low":19.949,"close":19.959,"volume":0.13500000536441803},{"timestamp":1742397600000,"open":19.954,"high":19.964,"low":19.944,"close":19.949,"volume":0.08100000023841858},{"timestamp":1742397660000,"open":19.959,"high":19.959,"low":19.944,"close":19.949,"volume":0.16200000047683716},{"timestamp":1742397720000,"open":19.949,"high":19.959,"low":19.939,"close":19.939,"volume":0.24300000071525574},{"timestamp":1742397780000,"open":19.939,"high":19.949,"low":19.939,"close":19.944,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":19.944,"high":19.949,"low":19.939,"close":19.939,"volume":0.06300000101327896},{"timestamp":1742397900000,"open":19.934,"high":19.954,"low":19.934,"close":19.954,"volume":0.0989999994635582},{"timestamp":1742397960000,"open":19.954,"high":19.959,"low":19.954,"close":19.954,"volume":0.05400000140070915},{"timestamp":1742398020000,"open":19.959,"high":19.959,"low":19.949,"close":19.949,"volume":0.09000000357627869},{"timestamp":1742398080000,"open":19.949,"high":19.979,"low":19.949,"close":19.969,"volume":0.12600000202655792},{"timestamp":1742398140000,"open":19.974,"high":19.974,"low":19.969,"close":19.969,"volume":0.017999999225139618},{"timestamp":1742398200000,"open":19.974,"high":19.974,"low":19.969,"close":19.969,"volume":0.017999999225139618},{"timestamp":1742398260000,"open":19.969,"high":19.969,"low":19.954,"close":19.964,"volume":0.1080000028014183},{"timestamp":1742398320000,"open":19.979,"high":19.984,"low":19.974,"close":19.974,"volume":0.11699999868869781},{"timestamp":1742398380000,"open":19.964,"high":19.974,"low":19.964,"close":19.974,"volume":0.08100000023841858},{"timestamp":1742398440000,"open":19.969,"high":19.999,"low":19.964,"close":19.964,"volume":0.15299999713897705},{"timestamp":1742398500000,"open":19.974,"high":19.984,"low":19.964,"close":19.964,"volume":0.23399999737739563},{"timestamp":1742398560000,"open":19.954,"high":19.974,"low":19.954,"close":19.969,"volume":0.13500000536441803},{"timestamp":1742398620000,"open":19.964,"high":19.964,"low":19.949,"close":19.949,"volume":0.0989999994635582},{"timestamp":1742398680000,"open":19.949,"high":19.959,"low":19.949,"close":19.959,"volume":0.04500000178813934},{"timestamp":1742398740000,"open":19.949,"high":19.949,"low":19.939,"close":19.939,"volume":0.05400000140070915},{"timestamp":1742398800000,"open":19.944,"high":19.954,"low":19.939,"close":19.954,"volume":0.05400000140070915},{"timestamp":1742398860000,"open":19.949,"high":19.959,"low":19.949,"close":19.949,"volume":0.04500000178813934},{"timestamp":1742398920000,"open":19.944,"high":19.969,"low":19.939,"close":19.969,"volume":0.17100000381469727},{"timestamp":1742398980000,"open":19.969,"high":19.974,"low":19.969,"close":19.969,"volume":0.06300000101327896},{"timestamp":1742399040000,"open":19.969,"high":19.969,"low":19.964,"close":19.964,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":19.969,"high":19.979,"low":19.964,"close":19.979,"volume":0.06300000101327896},{"timestamp":1742399160000,"open":19.984,"high":19.984,"low":19.979,"close":19.984,"volume":0.05400000140070915},{"timestamp":1742399220000,"open":19.979,"high":20.009,"low":19.979,"close":19.994,"volume":0.09000000357627869},{"timestamp":1742399280000,"open":19.994,"high":19.999,"low":19.994,"close":19.994,"volume":0.07199999690055847},{"timestamp":1742399340000,"open":19.999,"high":19.999,"low":19.989,"close":19.989,"volume":0.05400000140070915},{"timestamp":1742399400000,"open":19.994,"high":19.994,"low":19.989,"close":19.994,"volume":0.04500000178813934},{"timestamp":1742399460000,"open":19.994,"high":19.999,"low":19.994,"close":19.994,"volume":0.027000000700354576},{"timestamp":1742399520000,"open":19.989,"high":19.989,"low":19.959,"close":19.959,"volume":0.0989999994635582},{"timestamp":1742399580000,"open":19.964,"high":19.964,"low":19.959,"close":19.959,"volume":0.06300000101327896},{"timestamp":1742399640000,"open":19.959,"high":19.964,"low":19.959,"close":19.964,"volume":0.017999999225139618},{"timestamp":1742399700000,"open":19.959,"high":19.969,"low":19.959,"close":19.969,"volume":0.09000000357627869},{"timestamp":1742399760000,"open":19.959,"high":19.964,"low":19.949,"close":19.949,"volume":0.16200000047683716},{"timestamp":1742399820000,"open":19.954,"high":19.954,"low":19.944,"close":19.949,"volume":0.06300000101327896},{"timestamp":1742399880000,"open":19.944,"high":19.949,"low":19.944,"close":19.944,"volume":0.09000000357627869},{"timestamp":1742399940000,"open":19.944,"high":19.944,"low":19.919,"close":19.919,"volume":0.08100000023841858},{"timestamp":1742400000000,"open":19.914,"high":19.919,"low":19.904,"close":19.904,"volume":0.0989999994635582},{"timestamp":1742400060000,"open":19.904,"high":19.904,"low":19.889,"close":19.894,"volume":0.08100000023841858},{"timestamp":1742400120000,"open":19.899,"high":19.899,"low":19.894,"close":19.894,"volume":0.05400000140070915},{"timestamp":1742400180000,"open":19.894,"high":19.894,"low":19.884,"close":19.889,"volume":0.027000000700354576},{"timestamp":1742400240000,"open":19.894,"high":19.894,"low":19.894,"close":19.894,"volume":0.017999999225139618},{"timestamp":1742400300000,"open":19.899,"high":19.899,"low":19.894,"close":19.899,"volume":0.027000000700354576},{"timestamp":1742400360000,"open":19.894,"high":19.894,"low":19.869,"close":19.869,"volume":0.09000000357627869},{"timestamp":1742400420000,"open":19.864,"high":19.864,"low":19.834,"close":19.839,"volume":0.11699999868869781},{"timestamp":1742400480000,"open":19.834,"high":19.874,"low":19.829,"close":19.874,"volume":0.1889999955892563},{"timestamp":1742400540000,"open":19.874,"high":19.879,"low":19.869,"close":19.874,"volume":0.06300000101327896},{"timestamp":1742400600000,"open":19.874,"high":19.884,"low":19.874,"close":19.884,"volume":0.04500000178813934},{"timestamp":1742400660000,"open":19.889,"high":19.889,"low":19.884,"close":19.884,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":19.879,"high":19.884,"low":19.859,"close":19.884,"volume":0.08100000023841858},{"timestamp":1742400780000,"open":19.879,"high":19.884,"low":19.859,"close":19.859,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":19.854,"high":19.879,"low":19.854,"close":19.874,"volume":0.11699999868869781},{"timestamp":1742400900000,"open":19.874,"high":19.889,"low":19.874,"close":19.884,"volume":0.1080000028014183},{"timestamp":1742400960000,"open":19.884,"high":19.889,"low":19.884,"close":19.884,"volume":0.06300000101327896},{"timestamp":1742401020000,"open":19.889,"high":19.899,"low":19.889,"close":19.894,"volume":0.15299999713897705},{"timestamp":1742401080000,"open":19.889,"high":19.889,"low":19.869,"close":19.869,"volume":0.11699999868869781},{"timestamp":1742401140000,"open":19.869,"high":19.869,"low":19.834,"close":19.839,"volume":0.18000000715255737},{"timestamp":1742401200000,"open":19.844,"high":19.864,"low":19.834,"close":19.864,"volume":0.27000001072883606},{"timestamp":1742401260000,"open":19.869,"high":19.874,"low":19.854,"close":19.864,"volume":0.25200000405311584},{"timestamp":1742401320000,"open":19.859,"high":19.864,"low":19.854,"close":19.859,"volume":0.04500000178813934},{"timestamp":1742401380000,"open":19.859,"high":19.859,"low":19.844,"close":19.854,"volume":0.15299999713897705},{"timestamp":1742401440000,"open":19.844,"high":19.854,"low":19.844,"close":19.854,"volume":0.14399999380111694},{"timestamp":1742401500000,"open":19.854,"high":19.859,"low":19.854,"close":19.854,"volume":0.07199999690055847},{"timestamp":1742401560000,"open":19.854,"high":19.864,"low":19.854,"close":19.859,"volume":0.11699999868869781},{"timestamp":1742401620000,"open":19.864,"high":19.869,"low":19.859,"close":19.859,"volume":0.07199999690055847},{"timestamp":1742401680000,"open":19.859,"high":19.859,"low":19.859,"close":19.859,"volume":0.027000000700354576},{"timestamp":1742401740000,"open":19.869,"high":19.879,"low":19.869,"close":19.869,"volume":0.16200000047683716}]