[{"timestamp":1742391000000,"open":19.997,"high":20.227,"low":19.997,"close":20.186,"volume":0.1356000006198883},{"timestamp":1742391060000,"open":20.187,"high":20.207,"low":20.186,"close":20.187,"volume":0.10140000283718109},{"timestamp":1742391120000,"open":20.187,"high":20.207,"low":20.136,"close":20.196,"volume":0.21209999918937683},{"timestamp":1742391180000,"open":20.197,"high":20.237,"low":20.196,"close":20.227,"volume":0.053700000047683716},{"timestamp":1742391240000,"open":20.226,"high":20.267,"low":20.196,"close":20.246,"volume":0.1979999989271164},{"timestamp":1742391300000,"open":20.247,"high":20.297,"low":20.206,"close":20.297,"volume":0.13289999961853027},{"timestamp":1742391360000,"open":20.336,"high":20.347,"low":20.236,"close":20.347,"volume":0.11819999665021896},{"timestamp":1742391420000,"open":20.317,"high":20.367,"low":20.317,"close":20.356,"volume":0.1460999995470047},{"timestamp":1742391480000,"open":20.356,"high":20.357,"low":20.346,"close":20.346,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":20.316,"high":20.337,"low":20.316,"close":20.316,"volume":0.15929999947547913},{"timestamp":1742391600000,"open":20.346,"high":20.346,"low":20.306,"close":20.306,"volume":0.11550000309944153},{"timestamp":1742391660000,"open":20.336,"high":20.357,"low":20.326,"close":20.357,"volume":0.09000000357627869},{"timestamp":1742391720000,"open":20.357,"high":20.357,"low":20.326,"close":20.326,"volume":0.12449999898672104},{"timestamp":1742391780000,"open":20.326,"high":20.377,"low":20.326,"close":20.356,"volume":0.21389999985694885},{"timestamp":1742391840000,"open":20.356,"high":20.417,"low":20.356,"close":20.407,"volume":0.304500013589859},{"timestamp":1742391900000,"open":20.406,"high":20.406,"low":20.347,"close":20.366,"volume":0.2484000027179718},{"timestamp":1742391960000,"open":20.377,"high":20.407,"low":20.346,"close":20.367,"volume":0.3321000039577484},{"timestamp":1742392020000,"open":20.377,"high":20.377,"low":20.336,"close":20.376,"volume":0.20069999992847443},{"timestamp":1742392080000,"open":20.377,"high":20.416,"low":20.377,"close":20.416,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":20.407,"high":20.407,"low":20.317,"close":20.317,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":20.347,"high":20.406,"low":20.347,"close":20.397,"volume":0.12150000035762787},{"timestamp":1742392260000,"open":20.397,"high":20.447,"low":20.387,"close":20.437,"volume":0.20970000326633453},{"timestamp":1742392320000,"open":20.457,"high":20.477,"low":20.436,"close":20.477,"volume":0.17100000381469727},{"timestamp":1742392380000,"open":20.486,"high":20.487,"low":20.457,"close":20.457,"volume":0.3497999906539917},{"timestamp":1742392440000,"open":20.457,"high":20.506,"low":20.457,"close":20.497,"volume":0.12630000710487366},{"timestamp":1742392500000,"open":20.477,"high":20.477,"low":20.436,"close":20.457,"volume":0.31769999861717224},{"timestamp":1742392560000,"open":20.446,"high":20.446,"low":20.436,"close":20.437,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":20.407,"high":20.477,"low":20.406,"close":20.476,"volume":0.1428000032901764},{"timestamp":1742392680000,"open":20.476,"high":20.497,"low":20.456,"close":20.467,"volume":0.2160000056028366},{"timestamp":1742392740000,"open":20.476,"high":20.487,"low":20.436,"close":20.436,"volume":0.1988999992609024},{"timestamp":1742392800000,"open":20.426,"high":20.437,"low":20.416,"close":20.417,"volume":0.4316999912261963},{"timestamp":1742392860000,"open":20.417,"high":20.417,"low":20.397,"close":20.417,"volume":0.2865000069141388},{"timestamp":1742392920000,"open":20.426,"high":20.437,"low":20.396,"close":20.426,"volume":0.2502000033855438},{"timestamp":1742392980000,"open":20.437,"high":20.437,"low":20.396,"close":20.406,"volume":0.4812000095844269},{"timestamp":1742393040000,"open":20.417,"high":20.417,"low":20.387,"close":20.406,"volume":0.29249998927116394},{"timestamp":1742393100000,"open":20.407,"high":20.407,"low":20.377,"close":20.377,"volume":0.14880000054836273},{"timestamp":1742393160000,"open":20.386,"high":20.386,"low":20.346,"close":20.356,"volume":0.2484000027179718},{"timestamp":1742393220000,"open":20.347,"high":20.357,"low":20.327,"close":20.336,"volume":0.24420000612735748},{"timestamp":1742393280000,"open":20.336,"high":20.367,"low":20.336,"close":20.367,"volume":0.21389999985694885},{"timestamp":1742393340000,"open":20.377,"high":20.387,"low":20.357,"close":20.367,"volume":0.25110000371932983},{"timestamp":1742393400000,"open":20.367,"high":20.396,"low":20.366,"close":20.366,"volume":0.445499986410141},{"timestamp":1742393460000,"open":20.367,"high":20.387,"low":20.366,"close":20.377,"volume":0.23849999904632568},{"timestamp":1742393520000,"open":20.377,"high":20.387,"low":20.356,"close":20.356,"volume":0.2079000025987625},{"timestamp":1742393580000,"open":20.356,"high":20.377,"low":20.356,"close":20.356,"volume":0.38370001316070557},{"timestamp":1742393640000,"open":20.356,"high":20.417,"low":20.356,"close":20.407,"volume":0.32850000262260437},{"timestamp":1742393700000,"open":20.407,"high":20.417,"low":20.406,"close":20.417,"volume":0.43650001287460327},{"timestamp":1742393760000,"open":20.417,"high":20.417,"low":20.386,"close":20.397,"volume":0.3084000051021576},{"timestamp":1742393820000,"open":20.407,"high":20.417,"low":20.406,"close":20.407,"volume":0.2393999993801117},{"timestamp":1742393880000,"open":20.407,"high":20.417,"low":20.396,"close":20.397,"volume":0.4596000015735626},{"timestamp":1742393940000,"open":20.396,"high":20.417,"low":20.396,"close":20.416,"volume":0.22529999911785126},{"timestamp":1742394000000,"open":20.417,"high":20.417,"low":20.386,"close":20.406,"volume":0.4043999910354614},{"timestamp":1742394060000,"open":20.416,"high":20.447,"low":20.416,"close":20.447,"volume":0.15839999914169312},{"timestamp":1742394120000,"open":20.446,"high":20.506,"low":20.446,"close":20.506,"volume":0.26669999957084656},{"timestamp":1742394180000,"open":20.517,"high":20.527,"low":20.507,"close":20.527,"volume":0.27810001373291016},{"timestamp":1742394240000,"open":20.526,"high":20.546,"low":20.497,"close":20.536,"volume":0.33000001311302185},{"timestamp":1742394300000,"open":20.547,"high":20.547,"low":20.516,"close":20.527,"volume":0.2475000023841858},{"timestamp":1742394360000,"open":20.526,"high":20.557,"low":20.526,"close":20.557,"volume":0.3864000141620636},{"timestamp":1742394420000,"open":20.557,"high":20.557,"low":20.507,"close":20.516,"volume":0.27480000257492065},{"timestamp":1742394480000,"open":20.506,"high":20.517,"low":20.496,"close":20.507,"volume":0.08910000324249268},{"timestamp":1742394540000,"open":20.517,"high":20.537,"low":20.506,"close":20.527,"volume":0.18569999933242798},{"timestamp":1742394600000,"open":20.527,"high":20.557,"low":20.506,"close":20.557,"volume":0.36899998784065247},{"timestamp":1742394660000,"open":20.537,"high":20.566,"low":20.526,"close":20.557,"volume":0.188400000333786},{"timestamp":1742394720000,"open":20.557,"high":20.567,"low":20.556,"close":20.556,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":20.537,"high":20.547,"low":20.527,"close":20.537,"volume":0.094200000166893},{"timestamp":1742394840000,"open":20.547,"high":20.577,"low":20.536,"close":20.577,"volume":0.304500013589859},{"timestamp":1742394900000,"open":20.576,"high":20.587,"low":20.566,"close":20.577,"volume":0.28290000557899475},{"timestamp":1742394960000,"open":20.576,"high":20.576,"low":20.556,"close":20.556,"volume":0.07590000331401825},{"timestamp":1742395020000,"open":20.567,"high":20.567,"low":20.556,"close":20.566,"volume":0.17159999907016754},{"timestamp":1742395080000,"open":20.556,"high":20.567,"low":20.546,"close":20.557,"volume":0.32339999079704285},{"timestamp":1742395140000,"open":20.547,"high":20.557,"low":20.536,"close":20.536,"volume":0.10649999976158142},{"timestamp":1742395200000,"open":20.547,"high":20.547,"low":20.526,"close":20.536,"volume":0.06689999997615814},{"timestamp":1742395260000,"open":20.547,"high":20.556,"low":20.516,"close":20.517,"volume":0.21480000019073486},{"timestamp":1742395320000,"open":20.527,"high":20.527,"low":20.496,"close":20.517,"volume":0.19050000607967377},{"timestamp":1742395380000,"open":20.526,"high":20.526,"low":20.506,"close":20.507,"volume":0.07500000298023224},{"timestamp":1742395440000,"open":20.496,"high":20.507,"low":20.466,"close":20.486,"volume":0.21690000593662262},{"timestamp":1742395500000,"open":20.497,"high":20.507,"low":20.476,"close":20.486,"volume":0.5019000172615051},{"timestamp":1742395560000,"open":20.487,"high":20.487,"low":20.466,"close":20.487,"volume":0.5396999716758728},{"timestamp":1742395620000,"open":20.486,"high":20.486,"low":20.476,"close":20.476,"volume":0.06270000338554382},{"timestamp":1742395680000,"open":20.487,"high":20.497,"low":20.476,"close":20.497,"volume":0.27810001373291016},{"timestamp":1742395740000,"open":20.496,"high":20.497,"low":20.496,"close":20.497,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":20.486,"high":20.507,"low":20.486,"close":20.507,"volume":0.11879999935626984},{"timestamp":1742395860000,"open":20.516,"high":20.516,"low":20.467,"close":20.476,"volume":0.1451999992132187},{"timestamp":1742395920000,"open":20.486,"high":20.497,"low":20.486,"close":20.486,"volume":0.2475000023841858},{"timestamp":1742395980000,"open":20.486,"high":20.507,"low":20.476,"close":20.497,"volume":0.41999998688697815},{"timestamp":1742396040000,"open":20.496,"high":20.517,"low":20.496,"close":20.516,"volume":0.093299999833107},{"timestamp":1742396100000,"open":20.516,"high":20.516,"low":20.497,"close":20.506,"volume":0.023099999874830246},{"timestamp":1742396160000,"open":20.516,"high":20.547,"low":20.516,"close":20.537,"volume":0.15929999947547913},{"timestamp":1742396220000,"open":20.546,"high":20.577,"low":20.546,"close":20.577,"volume":0.16110000014305115},{"timestamp":1742396280000,"open":20.577,"high":20.577,"low":20.536,"close":20.546,"volume":0.2475000023841858},{"timestamp":1742396340000,"open":20.537,"high":20.547,"low":20.526,"close":20.547,"volume":0.16830000281333923},{"timestamp":1742396400000,"open":20.537,"high":20.576,"low":20.537,"close":20.576,"volume":0.11969999969005585},{"timestamp":1742396460000,"open":20.567,"high":20.596,"low":20.567,"close":20.596,"volume":0.093299999833107},{"timestamp":1742396520000,"open":20.596,"high":20.607,"low":20.586,"close":20.586,"volume":0.17339999973773956},{"timestamp":1742396640000,"open":20.596,"high":20.596,"low":20.596,"close":20.596,"volume":0.0008999999845400453},{"timestamp":1742396700000,"open":20.606,"high":20.617,"low":20.606,"close":20.617,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":20.626,"high":20.627,"low":20.626,"close":20.626,"volume":0.15839999914169312},{"timestamp":1742396820000,"open":20.637,"high":20.637,"low":20.616,"close":20.637,"volume":0.2583000063896179},{"timestamp":1742396880000,"open":20.647,"high":20.686,"low":20.637,"close":20.686,"volume":0.22709999978542328},{"timestamp":1742396940000,"open":20.696,"high":20.707,"low":20.686,"close":20.697,"volume":0.30300000309944153},{"timestamp":1742397000000,"open":20.697,"high":20.706,"low":20.686,"close":20.686,"volume":0.13289999961853027},{"timestamp":1742397060000,"open":20.696,"high":20.717,"low":20.687,"close":20.707,"volume":0.23340000212192535},{"timestamp":1742397120000,"open":20.707,"high":20.757,"low":20.697,"close":20.757,"volume":0.22110000252723694},{"timestamp":1742397180000,"open":20.756,"high":20.756,"low":20.746,"close":20.747,"volume":0.06689999997615814},{"timestamp":1742397240000,"open":20.756,"high":20.757,"low":20.737,"close":20.737,"volume":0.05040000006556511},{"timestamp":1742397360000,"open":20.747,"high":20.747,"low":20.726,"close":20.726,"volume":0.0494999997317791},{"timestamp":1742397420000,"open":20.737,"high":20.737,"low":20.726,"close":20.736,"volume":0.027300000190734863},{"timestamp":1742397480000,"open":20.727,"high":20.737,"low":20.727,"close":20.727,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":20.737,"high":20.737,"low":20.696,"close":20.697,"volume":0.1023000031709671},{"timestamp":1742397600000,"open":20.696,"high":20.717,"low":20.696,"close":20.716,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":20.726,"high":20.727,"low":20.716,"close":20.726,"volume":0.06689999997615814},{"timestamp":1742397780000,"open":20.717,"high":20.717,"low":20.696,"close":20.696,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":20.697,"high":20.706,"low":20.696,"close":20.706,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":20.717,"high":20.717,"low":20.716,"close":20.716,"volume":0.014100000262260437},{"timestamp":1742398020000,"open":20.727,"high":20.727,"low":20.716,"close":20.726,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":20.716,"high":20.717,"low":20.706,"close":20.707,"volume":0.06270000338554382},{"timestamp":1742398140000,"open":20.717,"high":20.726,"low":20.706,"close":20.726,"volume":0.07680000364780426},{"timestamp":1742398320000,"open":20.717,"high":20.717,"low":20.706,"close":20.706,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":20.697,"high":20.697,"low":20.697,"close":20.697,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":20.687,"high":20.687,"low":20.687,"close":20.687,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":20.677,"high":20.677,"low":20.666,"close":20.666,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":20.666,"high":20.666,"low":20.647,"close":20.666,"volume":0.061799999326467514},{"timestamp":1742398680000,"open":20.677,"high":20.677,"low":20.666,"close":20.677,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":20.667,"high":20.677,"low":20.666,"close":20.666,"volume":0.22110000252723694},{"timestamp":1742398800000,"open":20.677,"high":20.677,"low":20.666,"close":20.666,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":20.667,"high":20.667,"low":20.667,"close":20.667,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":20.646,"high":20.677,"low":20.646,"close":20.666,"volume":0.11640000343322754},{"timestamp":1742398980000,"open":20.646,"high":20.667,"low":20.646,"close":20.667,"volume":0.053700000047683716},{"timestamp":1742399040000,"open":20.657,"high":20.667,"low":20.656,"close":20.656,"volume":0.053700000047683716},{"timestamp":1742399100000,"open":20.666,"high":20.667,"low":20.656,"close":20.666,"volume":0.05550000071525574},{"timestamp":1742399160000,"open":20.657,"high":20.657,"low":20.657,"close":20.657,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":20.667,"high":20.677,"low":20.666,"close":20.676,"volume":0.0414000004529953},{"timestamp":1742399460000,"open":20.667,"high":20.676,"low":20.666,"close":20.676,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":20.666,"high":20.666,"low":20.666,"close":20.666,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":20.677,"high":20.687,"low":20.677,"close":20.687,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":20.686,"high":20.696,"low":20.677,"close":20.687,"volume":0.04230000078678131},{"timestamp":1742399700000,"open":20.686,"high":20.686,"low":20.656,"close":20.656,"volume":0.08399999886751175},{"timestamp":1742399760000,"open":20.667,"high":20.677,"low":20.657,"close":20.666,"volume":0.07590000331401825},{"timestamp":1742399880000,"open":20.677,"high":20.677,"low":20.666,"close":20.676,"volume":0.093299999833107},{"timestamp":1742400000000,"open":20.686,"high":20.696,"low":20.686,"close":20.687,"volume":0.03720000013709068},{"timestamp":1742400060000,"open":20.687,"high":20.696,"low":20.686,"close":20.686,"volume":0.027300000190734863},{"timestamp":1742400180000,"open":20.696,"high":20.696,"low":20.696,"close":20.696,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":20.697,"high":20.697,"low":20.666,"close":20.677,"volume":0.0494999997317791},{"timestamp":1742400300000,"open":20.677,"high":20.677,"low":20.666,"close":20.677,"volume":0.03629999980330467},{"timestamp":1742400360000,"open":20.687,"high":20.687,"low":20.676,"close":20.676,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":20.667,"high":20.667,"low":20.657,"close":20.657,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":20.646,"high":20.667,"low":20.646,"close":20.667,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":20.657,"high":20.667,"low":20.657,"close":20.667,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":20.666,"high":20.666,"low":20.657,"close":20.657,"volume":0.022199999541044235},{"timestamp":1742400660000,"open":20.657,"high":20.657,"low":20.616,"close":20.627,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":20.617,"high":20.627,"low":20.607,"close":20.607,"volume":0.08910000324249268},{"timestamp":1742400780000,"open":20.596,"high":20.596,"low":20.596,"close":20.596,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":20.587,"high":20.596,"low":20.586,"close":20.586,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":20.587,"high":20.587,"low":20.577,"close":20.587,"volume":0.03539999946951866},{"timestamp":1742400960000,"open":20.576,"high":20.576,"low":20.566,"close":20.566,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":20.576,"high":20.576,"low":20.567,"close":20.567,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":20.576,"high":20.626,"low":20.576,"close":20.616,"volume":0.12870000302791595},{"timestamp":1742401140000,"open":20.626,"high":20.647,"low":20.616,"close":20.647,"volume":0.11969999969005585},{"timestamp":1742401200000,"open":20.646,"high":20.667,"low":20.646,"close":20.667,"volume":0.04050000011920929},{"timestamp":1742401260000,"open":20.666,"high":20.697,"low":20.646,"close":20.697,"volume":0.27900001406669617},{"timestamp":1742401320000,"open":20.687,"high":20.697,"low":20.686,"close":20.697,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":20.697,"high":20.707,"low":20.687,"close":20.707,"volume":0.08910000324249268},{"timestamp":1742401500000,"open":20.706,"high":20.706,"low":20.676,"close":20.676,"volume":0.0575999990105629},{"timestamp":1742401560000,"open":20.666,"high":20.697,"low":20.657,"close":20.696,"volume":0.11969999969005585},{"timestamp":1742401620000,"open":20.707,"high":20.727,"low":20.706,"close":20.706,"volume":0.13860000669956207},{"timestamp":1742401680000,"open":20.717,"high":20.717,"low":20.706,"close":20.717,"volume":0.23849999904632568},{"timestamp":1742401740000,"open":20.717,"high":20.717,"low":20.686,"close":20.687,"volume":0.08820000290870667},{"timestamp":1742401800000,"open":20.697,"high":20.727,"low":20.696,"close":20.727,"volume":0.26579999923706055},{"timestamp":1742401860000,"open":20.717,"high":20.727,"low":20.706,"close":20.707,"volume":0.09719999879598618},{"timestamp":1742401920000,"open":20.696,"high":20.697,"low":20.686,"close":20.686,"volume":0.13199999928474426},{"timestamp":1742401980000,"open":20.697,"high":20.697,"low":20.676,"close":20.686,"volume":0.10140000283718109},{"timestamp":1742402040000,"open":20.686,"high":20.697,"low":20.686,"close":20.697,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":20.706,"high":20.717,"low":20.706,"close":20.717,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":20.727,"high":20.746,"low":20.717,"close":20.746,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":20.736,"high":20.777,"low":20.736,"close":20.766,"volume":0.1451999992132187},{"timestamp":1742402280000,"open":20.777,"high":20.787,"low":20.776,"close":20.786,"volume":0.13199999928474426},{"timestamp":1742402340000,"open":20.796,"high":20.846,"low":20.796,"close":20.846,"volume":0.23759999871253967},{"timestamp":1742402400000,"open":20.837,"high":20.847,"low":20.836,"close":20.837,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":20.846,"high":20.857,"low":20.836,"close":20.846,"volume":0.08820000290870667},{"timestamp":1742402520000,"open":20.826,"high":20.847,"low":20.816,"close":20.837,"volume":0.33090001344680786},{"timestamp":1742402580000,"open":20.847,"high":20.847,"low":20.847,"close":20.847,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":20.856,"high":20.856,"low":20.856,"close":20.856,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":20.867,"high":20.877,"low":20.866,"close":20.877,"volume":0.23849999904632568},{"timestamp":1742402760000,"open":20.876,"high":20.906,"low":20.867,"close":20.906,"volume":0.093299999833107},{"timestamp":1742402820000,"open":20.917,"high":20.936,"low":20.916,"close":20.916,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":20.927,"high":20.927,"low":20.917,"close":20.917,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":20.896,"high":20.897,"low":20.876,"close":20.886,"volume":0.11879999935626984},{"timestamp":1742403000000,"open":20.886,"high":20.907,"low":20.886,"close":20.896,"volume":0.061799999326467514},{"timestamp":1742403060000,"open":20.906,"high":20.906,"low":20.906,"close":20.906,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":20.916,"high":20.916,"low":20.876,"close":20.877,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":20.906,"high":20.927,"low":20.906,"close":20.926,"volume":0.07769999653100967},{"timestamp":1742403240000,"open":20.936,"high":20.956,"low":20.936,"close":20.946,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":20.946,"high":20.946,"low":20.946,"close":20.946,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":20.946,"high":20.947,"low":20.937,"close":20.937,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":20.927,"high":20.936,"low":20.926,"close":20.927,"volume":0.11879999935626984},{"timestamp":1742403480000,"open":20.927,"high":20.947,"low":20.926,"close":20.926,"volume":0.15929999947547913},{"timestamp":1742403540000,"open":20.936,"high":20.966,"low":20.936,"close":20.957,"volume":0.22529999911785126},{"timestamp":1742403600000,"open":20.976,"high":20.997,"low":20.967,"close":20.986,"volume":0.3012000024318695},{"timestamp":1742403660000,"open":20.986,"high":20.986,"low":20.976,"close":20.976,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":20.986,"high":20.986,"low":20.986,"close":20.986,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":20.997,"high":21.007,"low":20.997,"close":21.007,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":21.007,"high":21.027,"low":20.996,"close":20.996,"volume":0.3192000091075897},{"timestamp":1742403960000,"open":20.987,"high":20.997,"low":20.987,"close":20.997,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":20.986,"high":21.017,"low":20.986,"close":21.017,"volume":0.14880000054836273},{"timestamp":1742404080000,"open":21.006,"high":21.006,"low":20.977,"close":20.977,"volume":0.10140000283718109},{"timestamp":1742404140000,"open":20.986,"high":20.997,"low":20.966,"close":20.987,"volume":0.2079000025987625},{"timestamp":1742404200000,"open":20.987,"high":20.987,"low":20.987,"close":20.987,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":20.997,"high":21.007,"low":20.986,"close":20.996,"volume":0.22920000553131104},{"timestamp":1742404320000,"open":20.977,"high":20.977,"low":20.956,"close":20.956,"volume":0.14100000262260437},{"timestamp":1742404380000,"open":20.966,"high":20.997,"low":20.966,"close":20.967,"volume":0.21690000593662262},{"timestamp":1742404440000,"open":20.966,"high":20.966,"low":20.927,"close":20.937,"volume":0.16830000281333923},{"timestamp":1742404500000,"open":20.946,"high":20.947,"low":20.937,"close":20.947,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":20.937,"high":20.937,"low":20.917,"close":20.926,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":20.937,"high":20.937,"low":20.907,"close":20.937,"volume":0.16830000281333923},{"timestamp":1742404680000,"open":20.947,"high":20.947,"low":20.947,"close":20.947,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":20.937,"high":20.946,"low":20.937,"close":20.946,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":20.937,"high":20.947,"low":20.926,"close":20.937,"volume":0.12060000002384186},{"timestamp":1742404860000,"open":20.926,"high":20.937,"low":20.926,"close":20.926,"volume":0.186599999666214},{"timestamp":1742404920000,"open":20.937,"high":20.957,"low":20.937,"close":20.946,"volume":0.08009999990463257},{"timestamp":1742405040000,"open":20.927,"high":20.936,"low":20.926,"close":20.926,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":20.937,"high":20.947,"low":20.936,"close":20.947,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":20.937,"high":20.957,"low":20.937,"close":20.956,"volume":0.09239999949932098},{"timestamp":1742405280000,"open":20.946,"high":20.957,"low":20.946,"close":20.947,"volume":0.053700000047683716},{"timestamp":1742405400000,"open":20.937,"high":20.937,"low":20.927,"close":20.927,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":20.926,"high":20.926,"low":20.907,"close":20.907,"volume":0.061799999326467514},{"timestamp":1742405520000,"open":20.917,"high":20.917,"low":20.906,"close":20.916,"volume":0.13379999995231628},{"timestamp":1742405580000,"open":20.927,"high":20.927,"low":20.916,"close":20.917,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":20.926,"high":20.927,"low":20.917,"close":20.917,"volume":0.0494999997317791},{"timestamp":1742405700000,"open":20.926,"high":20.926,"low":20.917,"close":20.917,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":20.926,"high":20.926,"low":20.916,"close":20.917,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":20.927,"high":20.927,"low":20.917,"close":20.926,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":20.916,"high":20.916,"low":20.896,"close":20.896,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":20.907,"high":20.907,"low":20.876,"close":20.897,"volume":0.22290000319480896},{"timestamp":1742406060000,"open":20.907,"high":20.907,"low":20.896,"close":20.906,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":20.896,"high":20.907,"low":20.896,"close":20.896,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":20.906,"high":20.906,"low":20.866,"close":20.886,"volume":0.16740000247955322},{"timestamp":1742406240000,"open":20.876,"high":20.887,"low":20.866,"close":20.867,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":20.867,"high":20.887,"low":20.866,"close":20.867,"volume":0.32760000228881836},{"timestamp":1742406360000,"open":20.867,"high":20.867,"low":20.856,"close":20.857,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":20.847,"high":20.847,"low":20.847,"close":20.847,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":20.836,"high":20.836,"low":20.836,"close":20.836,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":20.827,"high":20.837,"low":20.826,"close":20.836,"volume":0.11969999969005585},{"timestamp":1742406600000,"open":20.847,"high":20.857,"low":20.847,"close":20.847,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":20.856,"high":20.866,"low":20.856,"close":20.866,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":20.856,"high":20.866,"low":20.856,"close":20.866,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":20.857,"high":20.857,"low":20.857,"close":20.857,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":20.847,"high":20.847,"low":20.847,"close":20.847,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":20.827,"high":20.837,"low":20.806,"close":20.806,"volume":0.07079999893903732},{"timestamp":1742407020000,"open":20.796,"high":20.796,"low":20.756,"close":20.756,"volume":0.11879999935626984},{"timestamp":1742407080000,"open":20.747,"high":20.747,"low":20.736,"close":20.736,"volume":0.13199999928474426},{"timestamp":1742407140000,"open":20.756,"high":20.757,"low":20.736,"close":20.736,"volume":0.18569999933242798},{"timestamp":1742407200000,"open":20.716,"high":20.777,"low":20.637,"close":20.766,"volume":0.7569000124931335},{"timestamp":1742407260000,"open":20.766,"high":20.776,"low":20.686,"close":20.686,"volume":0.2630999982357025},{"timestamp":1742407320000,"open":20.716,"high":20.737,"low":20.716,"close":20.737,"volume":0.08100000023841858},{"timestamp":1742407380000,"open":20.747,"high":20.767,"low":20.736,"close":20.757,"volume":0.22949999570846558},{"timestamp":1742407440000,"open":20.756,"high":20.777,"low":20.726,"close":20.766,"volume":0.19949999451637268},{"timestamp":1742407500000,"open":20.766,"high":20.766,"low":20.686,"close":20.696,"volume":0.22169999778270721},{"timestamp":1742407560000,"open":20.706,"high":20.706,"low":20.686,"close":20.687,"volume":0.09000000357627869},{"timestamp":1742407620000,"open":20.687,"high":20.746,"low":20.687,"close":20.736,"volume":0.188400000333786},{"timestamp":1742407680000,"open":20.726,"high":20.726,"low":20.707,"close":20.707,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":20.717,"high":20.736,"low":20.716,"close":20.736,"volume":0.3330000042915344},{"timestamp":1742407800000,"open":20.746,"high":20.746,"low":20.746,"close":20.746,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":20.726,"high":20.747,"low":20.726,"close":20.727,"volume":0.13379999995231628},{"timestamp":1742407920000,"open":20.727,"high":20.736,"low":20.727,"close":20.736,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":20.737,"high":20.737,"low":20.706,"close":20.706,"volume":0.07079999893903732},{"timestamp":1742408040000,"open":20.716,"high":20.737,"low":20.707,"close":20.726,"volume":0.10199999809265137},{"timestamp":1742408160000,"open":20.737,"high":20.746,"low":20.737,"close":20.746,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":20.747,"high":20.767,"low":20.736,"close":20.767,"volume":0.2994000017642975},{"timestamp":1742408280000,"open":20.767,"high":20.777,"low":20.757,"close":20.767,"volume":0.19979999959468842},{"timestamp":1742408340000,"open":20.777,"high":20.787,"low":20.767,"close":20.786,"volume":0.08100000023841858},{"timestamp":1742408400000,"open":20.786,"high":20.807,"low":20.776,"close":20.776,"volume":0.32670000195503235},{"timestamp":1742408460000,"open":20.787,"high":20.787,"low":20.777,"close":20.777,"volume":0.04859999939799309},{"timestamp":1742408520000,"open":20.777,"high":20.787,"low":20.776,"close":20.787,"volume":0.1460999995470047},{"timestamp":1742408580000,"open":20.776,"high":20.777,"low":20.766,"close":20.776,"volume":0.08820000290870667},{"timestamp":1742408640000,"open":20.776,"high":20.786,"low":20.756,"close":20.756,"volume":0.3183000087738037},{"timestamp":1742408700000,"open":20.747,"high":20.747,"low":20.736,"close":20.746,"volume":0.22619999945163727},{"timestamp":1742408760000,"open":20.757,"high":20.757,"low":20.746,"close":20.757,"volume":0.12960000336170197},{"timestamp":1742408820000,"open":20.757,"high":20.757,"low":20.747,"close":20.747,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":20.746,"high":20.746,"low":20.716,"close":20.716,"volume":0.18719999492168427},{"timestamp":1742408940000,"open":20.706,"high":20.716,"low":20.706,"close":20.716,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":20.726,"high":20.777,"low":20.726,"close":20.776,"volume":0.31769999861717224},{"timestamp":1742409060000,"open":20.787,"high":20.806,"low":20.786,"close":20.797,"volume":0.22709999978542328},{"timestamp":1742409120000,"open":20.807,"high":20.807,"low":20.796,"close":20.807,"volume":0.14880000054836273},{"timestamp":1742409180000,"open":20.797,"high":20.797,"low":20.756,"close":20.756,"volume":0.13680000603199005},{"timestamp":1742409240000,"open":20.756,"high":20.796,"low":20.746,"close":20.776,"volume":0.09000000357627869},{"timestamp":1742409300000,"open":20.786,"high":20.817,"low":20.776,"close":20.806,"volume":0.2337000072002411},{"timestamp":1742409360000,"open":20.807,"high":20.807,"low":20.796,"close":20.797,"volume":0.08910000324249268},{"timestamp":1742409420000,"open":20.796,"high":20.817,"low":20.796,"close":20.806,"volume":0.18930000066757202},{"timestamp":1742409480000,"open":20.816,"high":20.827,"low":20.796,"close":20.797,"volume":0.3375000059604645},{"timestamp":1742409540000,"open":20.807,"high":20.807,"low":20.776,"close":20.777,"volume":0.3903000056743622},{"timestamp":1742409600000,"open":20.777,"high":20.797,"low":20.767,"close":20.787,"volume":0.20309999585151672},{"timestamp":1742409660000,"open":20.787,"high":20.817,"low":20.786,"close":20.817,"volume":0.3467999994754791},{"timestamp":1742409720000,"open":20.826,"high":20.856,"low":20.826,"close":20.836,"volume":0.11729999631643295},{"timestamp":1742409780000,"open":20.846,"high":20.876,"low":20.826,"close":20.867,"volume":0.23070000112056732},{"timestamp":1742409840000,"open":20.877,"high":20.887,"low":20.846,"close":20.877,"volume":0.5138999819755554},{"timestamp":1742409900000,"open":20.867,"high":20.867,"low":20.836,"close":20.846,"volume":0.43529999256134033},{"timestamp":1742409960000,"open":20.847,"high":20.887,"low":20.836,"close":20.877,"volume":0.35040000081062317},{"timestamp":1742410020000,"open":20.867,"high":20.906,"low":20.866,"close":20.896,"volume":0.3353999853134155},{"timestamp":1742410080000,"open":20.906,"high":20.907,"low":20.896,"close":20.896,"volume":0.23190000653266907},{"timestamp":1742410140000,"open":20.896,"high":20.917,"low":20.896,"close":20.897,"volume":0.33090001344680786},{"timestamp":1742410200000,"open":20.896,"high":20.907,"low":20.896,"close":20.906,"volume":0.1979999989271164},{"timestamp":1742410260000,"open":20.907,"high":20.907,"low":20.886,"close":20.897,"volume":0.1509000062942505},{"timestamp":1742410320000,"open":20.907,"high":20.927,"low":20.906,"close":20.926,"volume":0.09780000150203705},{"timestamp":1742410380000,"open":20.936,"high":20.977,"low":20.936,"close":20.977,"volume":0.3594000041484833},{"timestamp":1742410440000,"open":20.976,"high":20.977,"low":20.936,"close":20.936,"volume":0.5171999931335449},{"timestamp":1742410500000,"open":20.926,"high":20.947,"low":20.916,"close":20.947,"volume":0.10080000013113022},{"timestamp":1742410560000,"open":20.936,"high":20.957,"low":20.936,"close":20.957,"volume":0.11729999631643295},{"timestamp":1742410620000,"open":20.966,"high":20.967,"low":20.956,"close":20.966,"volume":0.27810001373291016},{"timestamp":1742410680000,"open":20.977,"high":20.977,"low":20.916,"close":20.917,"volume":0.30090001225471497},{"timestamp":1742410740000,"open":20.927,"high":20.927,"low":20.886,"close":20.897,"volume":0.1460999995470047},{"timestamp":1742410800000,"open":20.916,"high":20.937,"low":20.897,"close":20.927,"volume":0.06840000301599503},{"timestamp":1742410860000,"open":20.926,"high":20.926,"low":20.897,"close":20.897,"volume":0.05339999869465828},{"timestamp":1742410920000,"open":20.907,"high":20.917,"low":20.887,"close":20.887,"volume":0.2298000007867813},{"timestamp":1742410980000,"open":20.896,"high":20.927,"low":20.896,"close":20.926,"volume":0.40860000252723694},{"timestamp":1742411040000,"open":20.916,"high":20.947,"low":20.916,"close":20.936,"volume":0.17190000414848328},{"timestamp":1742411100000,"open":20.927,"high":20.936,"low":20.897,"close":20.897,"volume":0.20550000667572021},{"timestamp":1742411160000,"open":20.907,"high":20.917,"low":20.877,"close":20.877,"volume":0.13199999928474426},{"timestamp":1742411220000,"open":20.887,"high":20.907,"low":20.876,"close":20.896,"volume":0.2370000034570694},{"timestamp":1742411280000,"open":20.896,"high":20.927,"low":20.887,"close":20.916,"volume":0.1875},{"timestamp":1742411340000,"open":20.926,"high":20.936,"low":20.917,"close":20.926,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":20.926,"high":20.947,"low":20.917,"close":20.937,"volume":0.07680000364780426},{"timestamp":1742411460000,"open":20.946,"high":20.947,"low":20.926,"close":20.947,"volume":0.1347000002861023},{"timestamp":1742411520000,"open":20.957,"high":20.987,"low":20.946,"close":20.976,"volume":0.31709998846054077},{"timestamp":1742411580000,"open":20.967,"high":20.977,"low":20.956,"close":20.957,"volume":0.2540999948978424},{"timestamp":1742411640000,"open":20.956,"high":20.977,"low":20.956,"close":20.976,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":20.987,"high":20.987,"low":20.976,"close":20.977,"volume":0.20160000026226044},{"timestamp":1742411760000,"open":20.986,"high":20.987,"low":20.967,"close":20.967,"volume":0.18330000340938568},{"timestamp":1742411820000,"open":20.967,"high":20.967,"low":20.956,"close":20.957,"volume":0.07500000298023224},{"timestamp":1742411880000,"open":20.956,"high":20.956,"low":20.936,"close":20.936,"volume":0.07079999893903732},{"timestamp":1742411940000,"open":20.946,"high":20.957,"low":20.946,"close":20.946,"volume":0.04859999939799309},{"timestamp":1742412000000,"open":20.947,"high":20.947,"low":20.916,"close":20.917,"volume":0.07980000227689743},{"timestamp":1742412060000,"open":20.917,"high":20.917,"low":20.886,"close":20.896,"volume":0.23100000619888306},{"timestamp":1742412120000,"open":20.907,"high":20.947,"low":20.907,"close":20.936,"volume":0.10920000076293945},{"timestamp":1742412180000,"open":20.937,"high":20.937,"low":20.916,"close":20.926,"volume":0.11129999905824661},{"timestamp":1742412240000,"open":20.927,"high":20.927,"low":20.916,"close":20.926,"volume":0.03539999946951866},{"timestamp":1742412300000,"open":20.937,"high":20.947,"low":20.936,"close":20.936,"volume":0.0494999997317791},{"timestamp":1742412360000,"open":20.936,"high":20.936,"low":20.907,"close":20.907,"volume":0.12929999828338623},{"timestamp":1742412420000,"open":20.897,"high":20.897,"low":20.856,"close":20.856,"volume":0.1103999987244606},{"timestamp":1742412480000,"open":20.867,"high":20.887,"low":20.856,"close":20.857,"volume":0.2012999951839447},{"timestamp":1742412540000,"open":20.867,"high":20.886,"low":20.866,"close":20.877,"volume":0.08669999986886978},{"timestamp":1742412600000,"open":20.866,"high":20.887,"low":20.856,"close":20.886,"volume":0.23880000412464142},{"timestamp":1742412660000,"open":20.886,"high":20.886,"low":20.866,"close":20.866,"volume":0.04439999908208847},{"timestamp":1742412720000,"open":20.877,"high":20.917,"low":20.877,"close":20.906,"volume":0.094200000166893},{"timestamp":1742412780000,"open":20.917,"high":20.917,"low":20.896,"close":20.906,"volume":0.14100000262260437},{"timestamp":1742412840000,"open":20.907,"high":20.907,"low":20.887,"close":20.896,"volume":0.06270000338554382},{"timestamp":1742412900000,"open":20.886,"high":20.886,"low":20.836,"close":20.837,"volume":0.3077999949455261},{"timestamp":1742412960000,"open":20.836,"high":20.857,"low":20.826,"close":20.857,"volume":0.12630000710487366},{"timestamp":1742413020000,"open":20.847,"high":20.856,"low":20.847,"close":20.856,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":20.867,"high":20.867,"low":20.856,"close":20.856,"volume":0.03629999980330467},{"timestamp":1742413140000,"open":20.867,"high":20.867,"low":20.846,"close":20.847,"volume":0.17820000648498535},{"timestamp":1742413200000,"open":20.846,"high":20.877,"low":20.827,"close":20.866,"volume":0.10499999672174454},{"timestamp":1742413260000,"open":20.876,"high":20.887,"low":20.876,"close":20.887,"volume":0.028200000524520874},{"timestamp":1742413320000,"open":20.887,"high":20.887,"low":20.866,"close":20.866,"volume":0.04439999908208847},{"timestamp":1742413380000,"open":20.857,"high":20.867,"low":20.857,"close":20.867,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":20.877,"high":20.887,"low":20.876,"close":20.876,"volume":0.06780000030994415},{"timestamp":1742413500000,"open":20.887,"high":20.887,"low":20.876,"close":20.877,"volume":0.12150000035762787},{"timestamp":1742413560000,"open":20.876,"high":20.887,"low":20.856,"close":20.887,"volume":0.1289999932050705},{"timestamp":1742413620000,"open":20.897,"high":20.897,"low":20.887,"close":20.887,"volume":0.03629999980330467},{"timestamp":1742413680000,"open":20.876,"high":20.886,"low":20.846,"close":20.857,"volume":0.13770000636577606},{"timestamp":1742413740000,"open":20.866,"high":20.866,"low":20.816,"close":20.817,"volume":0.298799991607666},{"timestamp":1742413800000,"open":20.817,"high":20.817,"low":20.766,"close":20.767,"volume":0.28619998693466187},{"timestamp":1742413860000,"open":20.756,"high":20.787,"low":20.737,"close":20.786,"volume":0.20250000059604645},{"timestamp":1742413920000,"open":20.787,"high":20.787,"low":20.766,"close":20.767,"volume":0.07079999893903732},{"timestamp":1742413980000,"open":20.766,"high":20.797,"low":20.756,"close":20.797,"volume":0.12960000336170197},{"timestamp":1742414040000,"open":20.797,"high":20.807,"low":20.787,"close":20.806,"volume":0.08760000020265579},{"timestamp":1742414100000,"open":20.817,"high":20.817,"low":20.777,"close":20.777,"volume":0.09809999912977219},{"timestamp":1742414160000,"open":20.767,"high":20.786,"low":20.766,"close":20.786,"volume":0.08190000057220459},{"timestamp":1742414220000,"open":20.787,"high":20.787,"low":20.776,"close":20.786,"volume":0.03539999946951866},{"timestamp":1742414340000,"open":20.797,"high":20.807,"low":20.787,"close":20.796,"volume":0.08579999953508377}]