[{"timestamp":1742391000000,"open":18.497,"high":18.517,"low":18.497,"close":18.507,"volume":0.14399999380111694},{"timestamp":1742391060000,"open":18.517,"high":18.517,"low":18.497,"close":18.498,"volume":0.15600000321865082},{"timestamp":1742391120000,"open":18.517,"high":18.537,"low":18.507,"close":18.527,"volume":0.1679999977350235},{"timestamp":1742391180000,"open":18.518,"high":18.527,"low":18.507,"close":18.517,"volume":0.15600000321865082},{"timestamp":1742391240000,"open":18.517,"high":18.557,"low":18.517,"close":18.537,"volume":0.31200000643730164},{"timestamp":1742391300000,"open":18.547,"high":18.557,"low":18.547,"close":18.547,"volume":0.04800000041723251},{"timestamp":1742391360000,"open":18.537,"high":18.538,"low":18.517,"close":18.517,"volume":0.15600000321865082},{"timestamp":1742391420000,"open":18.507,"high":18.537,"low":18.507,"close":18.518,"volume":0.19200000166893005},{"timestamp":1742391480000,"open":18.537,"high":18.548,"low":18.527,"close":18.527,"volume":0.41999998688697815},{"timestamp":1742391540000,"open":18.527,"high":18.538,"low":18.527,"close":18.527,"volume":0.3959999978542328},{"timestamp":1742391600000,"open":18.538,"high":18.548,"low":18.527,"close":18.527,"volume":0.25200000405311584},{"timestamp":1742391660000,"open":18.527,"high":18.557,"low":18.527,"close":18.537,"volume":0.18000000715255737},{"timestamp":1742391720000,"open":18.538,"high":18.538,"low":18.498,"close":18.507,"volume":0.2759999930858612},{"timestamp":1742391780000,"open":18.507,"high":18.507,"low":18.497,"close":18.497,"volume":0.2759999930858612},{"timestamp":1742391840000,"open":18.497,"high":18.507,"low":18.497,"close":18.497,"volume":0.23999999463558197},{"timestamp":1742391900000,"open":18.507,"high":18.527,"low":18.507,"close":18.517,"volume":0.30000001192092896},{"timestamp":1742391960000,"open":18.517,"high":18.557,"low":18.517,"close":18.547,"volume":0.5040000081062317},{"timestamp":1742392020000,"open":18.557,"high":18.587,"low":18.547,"close":18.587,"volume":0.40799999237060547},{"timestamp":1742392080000,"open":18.577,"high":18.587,"low":18.577,"close":18.578,"volume":0.515999972820282},{"timestamp":1742392140000,"open":18.567,"high":18.578,"low":18.557,"close":18.578,"volume":0.2759999930858612},{"timestamp":1742392200000,"open":18.587,"high":18.597,"low":18.558,"close":18.567,"volume":0.41999998688697815},{"timestamp":1742392260000,"open":18.557,"high":18.578,"low":18.557,"close":18.557,"volume":0.13199999928474426},{"timestamp":1742392320000,"open":18.568,"high":18.568,"low":18.538,"close":18.547,"volume":0.15600000321865082},{"timestamp":1742392380000,"open":18.548,"high":18.577,"low":18.547,"close":18.558,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":18.547,"high":18.578,"low":18.547,"close":18.567,"volume":0.335999995470047},{"timestamp":1742392500000,"open":18.577,"high":18.577,"low":18.547,"close":18.547,"volume":0.335999995470047},{"timestamp":1742392560000,"open":18.547,"high":18.558,"low":18.547,"close":18.557,"volume":0.19200000166893005},{"timestamp":1742392620000,"open":18.547,"high":18.558,"low":18.537,"close":18.537,"volume":0.2639999985694885},{"timestamp":1742392680000,"open":18.547,"high":18.548,"low":18.527,"close":18.527,"volume":0.3479999899864197},{"timestamp":1742392740000,"open":18.528,"high":18.537,"low":18.517,"close":18.517,"volume":0.19200000166893005},{"timestamp":1742392800000,"open":18.528,"high":18.548,"low":18.517,"close":18.527,"volume":0.2160000056028366},{"timestamp":1742392860000,"open":18.527,"high":18.557,"low":18.527,"close":18.547,"volume":0.40799999237060547},{"timestamp":1742392920000,"open":18.547,"high":18.567,"low":18.537,"close":18.567,"volume":0.2639999985694885},{"timestamp":1742392980000,"open":18.557,"high":18.577,"low":18.557,"close":18.567,"volume":0.08399999886751175},{"timestamp":1742393040000,"open":18.577,"high":18.598,"low":18.567,"close":18.578,"volume":0.11999999731779099},{"timestamp":1742393100000,"open":18.587,"high":18.587,"low":18.567,"close":18.587,"volume":0.527999997138977},{"timestamp":1742393160000,"open":18.597,"high":18.598,"low":18.577,"close":18.577,"volume":0.3479999899864197},{"timestamp":1742393220000,"open":18.597,"high":18.608,"low":18.597,"close":18.598,"volume":0.2280000001192093},{"timestamp":1742393280000,"open":18.597,"high":18.607,"low":18.587,"close":18.597,"volume":0.2280000001192093},{"timestamp":1742393340000,"open":18.598,"high":18.627,"low":18.598,"close":18.627,"volume":0.14399999380111694},{"timestamp":1742393400000,"open":18.628,"high":18.628,"low":18.597,"close":18.597,"volume":0.335999995470047},{"timestamp":1742393460000,"open":18.597,"high":18.607,"low":18.577,"close":18.607,"volume":0.30000001192092896},{"timestamp":1742393520000,"open":18.607,"high":18.607,"low":18.587,"close":18.587,"volume":0.1080000028014183},{"timestamp":1742393580000,"open":18.598,"high":18.598,"low":18.567,"close":18.567,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":18.557,"high":18.578,"low":18.557,"close":18.578,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":18.567,"high":18.587,"low":18.567,"close":18.587,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":18.577,"high":18.588,"low":18.567,"close":18.568,"volume":0.30000001192092896},{"timestamp":1742393820000,"open":18.577,"high":18.578,"low":18.567,"close":18.568,"volume":0.23999999463558197},{"timestamp":1742393880000,"open":18.567,"high":18.577,"low":18.567,"close":18.577,"volume":0.3240000009536743},{"timestamp":1742393940000,"open":18.577,"high":18.597,"low":18.577,"close":18.587,"volume":0.1080000028014183},{"timestamp":1742394000000,"open":18.597,"high":18.608,"low":18.587,"close":18.587,"volume":0.25200000405311584},{"timestamp":1742394060000,"open":18.588,"high":18.598,"low":18.587,"close":18.587,"volume":0.07199999690055847},{"timestamp":1742394120000,"open":18.587,"high":18.587,"low":18.577,"close":18.587,"volume":0.13199999928474426},{"timestamp":1742394180000,"open":18.597,"high":18.597,"low":18.577,"close":18.587,"volume":0.08399999886751175},{"timestamp":1742394240000,"open":18.597,"high":18.597,"low":18.577,"close":18.577,"volume":0.07199999690055847},{"timestamp":1742394300000,"open":18.577,"high":18.577,"low":18.557,"close":18.557,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":18.558,"high":18.558,"low":18.537,"close":18.547,"volume":0.4320000112056732},{"timestamp":1742394420000,"open":18.537,"high":18.547,"low":18.527,"close":18.537,"volume":0.18000000715255737},{"timestamp":1742394480000,"open":18.528,"high":18.557,"low":18.527,"close":18.547,"volume":0.15600000321865082},{"timestamp":1742394540000,"open":18.557,"high":18.557,"low":18.527,"close":18.527,"volume":0.14399999380111694},{"timestamp":1742394600000,"open":18.527,"high":18.538,"low":18.527,"close":18.528,"volume":0.05999999865889549},{"timestamp":1742394660000,"open":18.528,"high":18.548,"low":18.527,"close":18.547,"volume":0.13199999928474426},{"timestamp":1742394720000,"open":18.547,"high":18.557,"low":18.547,"close":18.557,"volume":0.035999998450279236},{"timestamp":1742394780000,"open":18.557,"high":18.567,"low":18.547,"close":18.558,"volume":0.14399999380111694},{"timestamp":1742394840000,"open":18.557,"high":18.557,"low":18.547,"close":18.547,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":18.548,"high":18.567,"low":18.547,"close":18.557,"volume":0.20399999618530273},{"timestamp":1742394960000,"open":18.547,"high":18.558,"low":18.547,"close":18.557,"volume":0.07199999690055847},{"timestamp":1742395020000,"open":18.567,"high":18.587,"low":18.567,"close":18.587,"volume":0.04800000041723251},{"timestamp":1742395080000,"open":18.578,"high":18.578,"low":18.577,"close":18.577,"volume":0.035999998450279236},{"timestamp":1742395140000,"open":18.587,"high":18.587,"low":18.577,"close":18.577,"volume":0.04800000041723251},{"timestamp":1742395200000,"open":18.587,"high":18.597,"low":18.577,"close":18.577,"volume":0.1080000028014183},{"timestamp":1742395260000,"open":18.587,"high":18.587,"low":18.577,"close":18.577,"volume":0.3720000088214874},{"timestamp":1742395320000,"open":18.577,"high":18.578,"low":18.577,"close":18.577,"volume":0.1679999977350235},{"timestamp":1742395380000,"open":18.577,"high":18.578,"low":18.577,"close":18.577,"volume":0.035999998450279236},{"timestamp":1742395440000,"open":18.577,"high":18.578,"low":18.547,"close":18.547,"volume":0.2879999876022339},{"timestamp":1742395500000,"open":18.547,"high":18.548,"low":18.547,"close":18.547,"volume":0.25200000405311584},{"timestamp":1742395560000,"open":18.547,"high":18.557,"low":18.547,"close":18.547,"volume":0.2160000056028366},{"timestamp":1742395620000,"open":18.547,"high":18.568,"low":18.547,"close":18.568,"volume":0.18000000715255737},{"timestamp":1742395680000,"open":18.568,"high":18.577,"low":18.557,"close":18.568,"volume":0.5040000081062317},{"timestamp":1742395740000,"open":18.568,"high":18.568,"low":18.557,"close":18.567,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":18.567,"high":18.577,"low":18.557,"close":18.577,"volume":0.2759999930858612},{"timestamp":1742395860000,"open":18.577,"high":18.578,"low":18.577,"close":18.577,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":18.577,"high":18.578,"low":18.557,"close":18.557,"volume":0.1679999977350235},{"timestamp":1742395980000,"open":18.557,"high":18.557,"low":18.547,"close":18.547,"volume":0.05999999865889549},{"timestamp":1742396040000,"open":18.557,"high":18.568,"low":18.557,"close":18.557,"volume":0.1080000028014183},{"timestamp":1742396100000,"open":18.558,"high":18.558,"low":18.557,"close":18.557,"volume":0.04800000041723251},{"timestamp":1742396160000,"open":18.557,"high":18.558,"low":18.547,"close":18.558,"volume":0.13199999928474426},{"timestamp":1742396220000,"open":18.567,"high":18.577,"low":18.567,"close":18.577,"volume":0.04800000041723251},{"timestamp":1742396280000,"open":18.578,"high":18.578,"low":18.567,"close":18.577,"volume":0.14399999380111694},{"timestamp":1742396340000,"open":18.578,"high":18.578,"low":18.557,"close":18.558,"volume":0.1679999977350235},{"timestamp":1742396400000,"open":18.557,"high":18.567,"low":18.547,"close":18.567,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":18.577,"high":18.578,"low":18.577,"close":18.577,"volume":0.05999999865889549},{"timestamp":1742396580000,"open":18.577,"high":18.578,"low":18.577,"close":18.577,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":18.577,"high":18.578,"low":18.567,"close":18.568,"volume":0.3240000009536743},{"timestamp":1742396700000,"open":18.567,"high":18.568,"low":18.557,"close":18.568,"volume":0.23999999463558197},{"timestamp":1742396760000,"open":18.567,"high":18.568,"low":18.557,"close":18.567,"volume":0.11999999731779099},{"timestamp":1742396820000,"open":18.577,"high":18.577,"low":18.577,"close":18.577,"volume":0.024000000208616257},{"timestamp":1742396880000,"open":18.587,"high":18.587,"low":18.577,"close":18.577,"volume":0.04800000041723251},{"timestamp":1742396940000,"open":18.588,"high":18.588,"low":18.567,"close":18.578,"volume":0.15600000321865082},{"timestamp":1742397060000,"open":18.597,"high":18.598,"low":18.597,"close":18.598,"volume":0.19200000166893005},{"timestamp":1742397120000,"open":18.607,"high":18.608,"low":18.577,"close":18.608,"volume":0.2879999876022339},{"timestamp":1742397180000,"open":18.607,"high":18.607,"low":18.607,"close":18.607,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":18.607,"high":18.608,"low":18.607,"close":18.608,"volume":0.035999998450279236},{"timestamp":1742397360000,"open":18.607,"high":18.607,"low":18.607,"close":18.607,"volume":0.012000000104308128},{"timestamp":1742397420000,"open":18.607,"high":18.607,"low":18.587,"close":18.587,"volume":0.07199999690055847},{"timestamp":1742397480000,"open":18.587,"high":18.588,"low":18.587,"close":18.587,"volume":0.19200000166893005},{"timestamp":1742397540000,"open":18.587,"high":18.588,"low":18.567,"close":18.567,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":18.567,"high":18.587,"low":18.567,"close":18.587,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":18.577,"high":18.597,"low":18.577,"close":18.597,"volume":0.05999999865889549},{"timestamp":1742397720000,"open":18.618,"high":18.627,"low":18.617,"close":18.627,"volume":0.04800000041723251},{"timestamp":1742397780000,"open":18.627,"high":18.628,"low":18.627,"close":18.627,"volume":0.07199999690055847},{"timestamp":1742397840000,"open":18.628,"high":18.628,"low":18.627,"close":18.627,"volume":0.15600000321865082},{"timestamp":1742397900000,"open":18.607,"high":18.608,"low":18.598,"close":18.608,"volume":0.14399999380111694},{"timestamp":1742397960000,"open":18.618,"high":18.618,"low":18.607,"close":18.607,"volume":0.1080000028014183},{"timestamp":1742398020000,"open":18.608,"high":18.608,"low":18.607,"close":18.607,"volume":0.04800000041723251},{"timestamp":1742398080000,"open":18.607,"high":18.607,"low":18.577,"close":18.587,"volume":0.09600000083446503},{"timestamp":1742398140000,"open":18.597,"high":18.598,"low":18.597,"close":18.597,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":18.597,"high":18.597,"low":18.587,"close":18.597,"volume":0.09600000083446503},{"timestamp":1742398260000,"open":18.587,"high":18.598,"low":18.587,"close":18.597,"volume":0.07199999690055847},{"timestamp":1742398320000,"open":18.607,"high":18.608,"low":18.607,"close":18.607,"volume":0.05999999865889549},{"timestamp":1742398380000,"open":18.617,"high":18.617,"low":18.617,"close":18.617,"volume":0.012000000104308128},{"timestamp":1742398500000,"open":18.617,"high":18.617,"low":18.608,"close":18.608,"volume":0.024000000208616257},{"timestamp":1742398560000,"open":18.607,"high":18.608,"low":18.607,"close":18.607,"volume":0.2759999930858612},{"timestamp":1742398620000,"open":18.607,"high":18.608,"low":18.597,"close":18.597,"volume":0.2280000001192093},{"timestamp":1742398680000,"open":18.607,"high":18.608,"low":18.607,"close":18.608,"volume":0.035999998450279236},{"timestamp":1742398740000,"open":18.607,"high":18.617,"low":18.597,"close":18.607,"volume":0.05999999865889549},{"timestamp":1742398800000,"open":18.607,"high":18.608,"low":18.597,"close":18.597,"volume":0.19200000166893005},{"timestamp":1742398860000,"open":18.598,"high":18.617,"low":18.597,"close":18.617,"volume":0.09600000083446503},{"timestamp":1742398920000,"open":18.627,"high":18.628,"low":18.627,"close":18.627,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":18.627,"high":18.628,"low":18.627,"close":18.628,"volume":0.024000000208616257},{"timestamp":1742399100000,"open":18.617,"high":18.617,"low":18.607,"close":18.617,"volume":0.08399999886751175},{"timestamp":1742399160000,"open":18.608,"high":18.608,"low":18.597,"close":18.597,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":18.607,"high":18.607,"low":18.607,"close":18.607,"volume":0.012000000104308128},{"timestamp":1742399280000,"open":18.617,"high":18.617,"low":18.617,"close":18.617,"volume":0.012000000104308128},{"timestamp":1742399340000,"open":18.627,"high":18.638,"low":18.627,"close":18.638,"volume":0.035999998450279236},{"timestamp":1742399400000,"open":18.647,"high":18.647,"low":18.637,"close":18.637,"volume":0.05999999865889549},{"timestamp":1742399460000,"open":18.647,"high":18.647,"low":18.647,"close":18.647,"volume":0.024000000208616257},{"timestamp":1742399520000,"open":18.647,"high":18.658,"low":18.647,"close":18.658,"volume":0.05999999865889549},{"timestamp":1742399580000,"open":18.658,"high":18.658,"low":18.657,"close":18.658,"volume":0.1080000028014183},{"timestamp":1742399640000,"open":18.658,"high":18.658,"low":18.657,"close":18.657,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":18.657,"high":18.658,"low":18.657,"close":18.658,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":18.657,"high":18.658,"low":18.637,"close":18.647,"volume":0.09600000083446503},{"timestamp":1742399820000,"open":18.647,"high":18.647,"low":18.617,"close":18.627,"volume":0.1080000028014183},{"timestamp":1742399880000,"open":18.637,"high":18.638,"low":18.628,"close":18.628,"volume":0.13199999928474426},{"timestamp":1742399940000,"open":18.627,"high":18.637,"low":18.617,"close":18.617,"volume":0.1080000028014183},{"timestamp":1742400000000,"open":18.627,"high":18.648,"low":18.627,"close":18.627,"volume":0.07199999690055847},{"timestamp":1742400060000,"open":18.628,"high":18.628,"low":18.627,"close":18.628,"volume":0.08399999886751175},{"timestamp":1742400120000,"open":18.627,"high":18.627,"low":18.627,"close":18.627,"volume":0.012000000104308128},{"timestamp":1742400180000,"open":18.627,"high":18.627,"low":18.627,"close":18.627,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":18.628,"high":18.628,"low":18.627,"close":18.627,"volume":0.11999999731779099},{"timestamp":1742400300000,"open":18.627,"high":18.638,"low":18.617,"close":18.638,"volume":0.1080000028014183},{"timestamp":1742400360000,"open":18.638,"high":18.638,"low":18.637,"close":18.637,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":18.648,"high":18.648,"low":18.637,"close":18.648,"volume":0.08399999886751175},{"timestamp":1742400480000,"open":18.637,"high":18.637,"low":18.637,"close":18.637,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":18.637,"high":18.638,"low":18.617,"close":18.628,"volume":0.1679999977350235},{"timestamp":1742400600000,"open":18.628,"high":18.628,"low":18.607,"close":18.607,"volume":0.04800000041723251},{"timestamp":1742400660000,"open":18.618,"high":18.618,"low":18.617,"close":18.617,"volume":0.04800000041723251},{"timestamp":1742400720000,"open":18.618,"high":18.628,"low":18.617,"close":18.627,"volume":0.2160000056028366},{"timestamp":1742400780000,"open":18.627,"high":18.628,"low":18.607,"close":18.607,"volume":0.14399999380111694},{"timestamp":1742400840000,"open":18.608,"high":18.608,"low":18.607,"close":18.607,"volume":0.07199999690055847},{"timestamp":1742400900000,"open":18.607,"high":18.608,"low":18.607,"close":18.608,"volume":0.11999999731779099},{"timestamp":1742400960000,"open":18.598,"high":18.608,"low":18.597,"close":18.608,"volume":0.1080000028014183},{"timestamp":1742401020000,"open":18.607,"high":18.608,"low":18.607,"close":18.608,"volume":0.035999998450279236},{"timestamp":1742401080000,"open":18.608,"high":18.608,"low":18.597,"close":18.597,"volume":0.07199999690055847},{"timestamp":1742401140000,"open":18.607,"high":18.607,"low":18.607,"close":18.607,"volume":0.012000000104308128},{"timestamp":1742401200000,"open":18.608,"high":18.608,"low":18.607,"close":18.607,"volume":0.04800000041723251},{"timestamp":1742401260000,"open":18.618,"high":18.618,"low":18.617,"close":18.617,"volume":0.05999999865889549},{"timestamp":1742401320000,"open":18.607,"high":18.648,"low":18.607,"close":18.638,"volume":0.08399999886751175},{"timestamp":1742401380000,"open":18.638,"high":18.647,"low":18.628,"close":18.628,"volume":0.08399999886751175},{"timestamp":1742401440000,"open":18.627,"high":18.628,"low":18.617,"close":18.627,"volume":0.1679999977350235},{"timestamp":1742401500000,"open":18.627,"high":18.628,"low":18.617,"close":18.627,"volume":0.18000000715255737},{"timestamp":1742401560000,"open":18.627,"high":18.628,"low":18.627,"close":18.627,"volume":0.30000001192092896},{"timestamp":1742401620000,"open":18.627,"high":18.628,"low":18.627,"close":18.627,"volume":0.07199999690055847},{"timestamp":1742401680000,"open":18.628,"high":18.628,"low":18.627,"close":18.627,"volume":0.05999999865889549},{"timestamp":1742401740000,"open":18.627,"high":18.637,"low":18.627,"close":18.637,"volume":0.04800000041723251},{"timestamp":1742401800000,"open":18.627,"high":18.628,"low":18.627,"close":18.628,"volume":0.15600000321865082},{"timestamp":1742401860000,"open":18.628,"high":18.628,"low":18.607,"close":18.607,"volume":0.09600000083446503},{"timestamp":1742401920000,"open":18.608,"high":18.608,"low":18.607,"close":18.607,"volume":0.09600000083446503},{"timestamp":1742401980000,"open":18.607,"high":18.607,"low":18.597,"close":18.597,"volume":0.04800000041723251},{"timestamp":1742402040000,"open":18.607,"high":18.618,"low":18.607,"close":18.618,"volume":0.035999998450279236},{"timestamp":1742402160000,"open":18.627,"high":18.627,"low":18.617,"close":18.617,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":18.607,"high":18.618,"low":18.607,"close":18.618,"volume":0.04800000041723251},{"timestamp":1742402340000,"open":18.627,"high":18.627,"low":18.617,"close":18.617,"volume":0.19200000166893005},{"timestamp":1742402400000,"open":18.618,"high":18.618,"low":18.617,"close":18.617,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":18.617,"high":18.618,"low":18.617,"close":18.617,"volume":0.07199999690055847},{"timestamp":1742402520000,"open":18.627,"high":18.627,"low":18.627,"close":18.627,"volume":0.012000000104308128},{"timestamp":1742402640000,"open":18.637,"high":18.637,"low":18.637,"close":18.637,"volume":0.024000000208616257},{"timestamp":1742402700000,"open":18.638,"high":18.638,"low":18.617,"close":18.617,"volume":0.024000000208616257},{"timestamp":1742402760000,"open":18.617,"high":18.618,"low":18.617,"close":18.617,"volume":0.04800000041723251},{"timestamp":1742402820000,"open":18.617,"high":18.617,"low":18.617,"close":18.617,"volume":0.04800000041723251},{"timestamp":1742402880000,"open":18.607,"high":18.617,"low":18.607,"close":18.617,"volume":0.1080000028014183},{"timestamp":1742402940000,"open":18.617,"high":18.617,"low":18.617,"close":18.617,"volume":0.012000000104308128},{"timestamp":1742403000000,"open":18.617,"high":18.617,"low":18.617,"close":18.617,"volume":0.012000000104308128},{"timestamp":1742403060000,"open":18.618,"high":18.618,"low":18.607,"close":18.607,"volume":0.07199999690055847},{"timestamp":1742403180000,"open":18.617,"high":18.627,"low":18.607,"close":18.627,"volume":0.07199999690055847},{"timestamp":1742403300000,"open":18.628,"high":18.628,"low":18.618,"close":18.618,"volume":0.04800000041723251},{"timestamp":1742403360000,"open":18.618,"high":18.618,"low":18.607,"close":18.608,"volume":0.09600000083446503},{"timestamp":1742403420000,"open":18.608,"high":18.608,"low":18.587,"close":18.587,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":18.587,"high":18.597,"low":18.587,"close":18.587,"volume":0.14399999380111694},{"timestamp":1742403540000,"open":18.598,"high":18.598,"low":18.587,"close":18.587,"volume":0.07199999690055847},{"timestamp":1742403600000,"open":18.587,"high":18.598,"low":18.587,"close":18.598,"volume":0.15600000321865082},{"timestamp":1742403660000,"open":18.587,"high":18.608,"low":18.587,"close":18.607,"volume":0.1080000028014183},{"timestamp":1742403720000,"open":18.607,"high":18.607,"low":18.577,"close":18.577,"volume":0.024000000208616257},{"timestamp":1742403780000,"open":18.577,"high":18.577,"low":18.577,"close":18.577,"volume":0.1679999977350235},{"timestamp":1742403840000,"open":18.577,"high":18.578,"low":18.577,"close":18.577,"volume":0.09600000083446503},{"timestamp":1742403900000,"open":18.577,"high":18.597,"low":18.577,"close":18.577,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":18.577,"high":18.588,"low":18.567,"close":18.587,"volume":0.15600000321865082},{"timestamp":1742404020000,"open":18.588,"high":18.588,"low":18.577,"close":18.587,"volume":0.04800000041723251},{"timestamp":1742404080000,"open":18.587,"high":18.588,"low":18.577,"close":18.577,"volume":0.09600000083446503},{"timestamp":1742404140000,"open":18.578,"high":18.578,"low":18.577,"close":18.577,"volume":0.024000000208616257},{"timestamp":1742404200000,"open":18.577,"high":18.577,"low":18.577,"close":18.577,"volume":0.024000000208616257},{"timestamp":1742404260000,"open":18.577,"high":18.577,"low":18.577,"close":18.577,"volume":0.024000000208616257},{"timestamp":1742404320000,"open":18.577,"high":18.577,"low":18.557,"close":18.557,"volume":0.04800000041723251},{"timestamp":1742404380000,"open":18.557,"high":18.557,"low":18.557,"close":18.557,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":18.558,"high":18.558,"low":18.547,"close":18.547,"volume":0.05999999865889549},{"timestamp":1742404500000,"open":18.547,"high":18.558,"low":18.547,"close":18.548,"volume":0.1679999977350235},{"timestamp":1742404560000,"open":18.557,"high":18.558,"low":18.547,"close":18.547,"volume":0.18000000715255737},{"timestamp":1742404620000,"open":18.547,"high":18.558,"low":18.547,"close":18.558,"volume":0.07199999690055847},{"timestamp":1742404680000,"open":18.557,"high":18.557,"low":18.547,"close":18.547,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":18.558,"high":18.558,"low":18.557,"close":18.557,"volume":0.024000000208616257},{"timestamp":1742404800000,"open":18.558,"high":18.558,"low":18.557,"close":18.557,"volume":0.08399999886751175},{"timestamp":1742404860000,"open":18.557,"high":18.568,"low":18.557,"close":18.567,"volume":0.09600000083446503},{"timestamp":1742404920000,"open":18.567,"high":18.568,"low":18.567,"close":18.568,"volume":0.09600000083446503},{"timestamp":1742404980000,"open":18.567,"high":18.568,"low":18.557,"close":18.557,"volume":0.07199999690055847},{"timestamp":1742405040000,"open":18.557,"high":18.557,"low":18.547,"close":18.547,"volume":0.15600000321865082},{"timestamp":1742405100000,"open":18.547,"high":18.548,"low":18.547,"close":18.547,"volume":0.11999999731779099},{"timestamp":1742405160000,"open":18.547,"high":18.548,"low":18.547,"close":18.548,"volume":0.04800000041723251},{"timestamp":1742405220000,"open":18.547,"high":18.547,"low":18.547,"close":18.547,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":18.548,"high":18.548,"low":18.548,"close":18.548,"volume":0.024000000208616257},{"timestamp":1742405340000,"open":18.548,"high":18.548,"low":18.537,"close":18.537,"volume":0.08399999886751175},{"timestamp":1742405400000,"open":18.538,"high":18.538,"low":18.537,"close":18.537,"volume":0.14399999380111694},{"timestamp":1742405460000,"open":18.537,"high":18.538,"low":18.537,"close":18.537,"volume":0.13199999928474426},{"timestamp":1742405520000,"open":18.527,"high":18.527,"low":18.527,"close":18.527,"volume":0.08399999886751175},{"timestamp":1742405580000,"open":18.527,"high":18.528,"low":18.527,"close":18.528,"volume":0.024000000208616257},{"timestamp":1742405640000,"open":18.528,"high":18.528,"low":18.527,"close":18.527,"volume":0.04800000041723251},{"timestamp":1742405700000,"open":18.527,"high":18.527,"low":18.527,"close":18.527,"volume":0.012000000104308128},{"timestamp":1742405760000,"open":18.527,"high":18.537,"low":18.527,"close":18.537,"volume":0.024000000208616257},{"timestamp":1742405820000,"open":18.547,"high":18.547,"low":18.547,"close":18.547,"volume":0.08399999886751175},{"timestamp":1742405880000,"open":18.547,"high":18.548,"low":18.547,"close":18.548,"volume":0.024000000208616257},{"timestamp":1742405940000,"open":18.557,"high":18.557,"low":18.557,"close":18.557,"volume":0.024000000208616257},{"timestamp":1742406000000,"open":18.557,"high":18.557,"low":18.537,"close":18.537,"volume":0.05999999865889549},{"timestamp":1742406060000,"open":18.538,"high":18.538,"low":18.537,"close":18.537,"volume":0.024000000208616257},{"timestamp":1742406120000,"open":18.547,"high":18.558,"low":18.547,"close":18.558,"volume":0.024000000208616257},{"timestamp":1742406180000,"open":18.537,"high":18.548,"low":18.537,"close":18.537,"volume":0.09600000083446503},{"timestamp":1742406240000,"open":18.527,"high":18.528,"low":18.527,"close":18.527,"volume":0.1679999977350235},{"timestamp":1742406300000,"open":18.527,"high":18.528,"low":18.527,"close":18.527,"volume":0.05999999865889549},{"timestamp":1742406360000,"open":18.507,"high":18.508,"low":18.497,"close":18.497,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":18.498,"high":18.498,"low":18.497,"close":18.497,"volume":0.04800000041723251},{"timestamp":1742406540000,"open":18.497,"high":18.498,"low":18.497,"close":18.497,"volume":0.07199999690055847},{"timestamp":1742406600000,"open":18.507,"high":18.517,"low":18.497,"close":18.517,"volume":0.07199999690055847},{"timestamp":1742406660000,"open":18.527,"high":18.527,"low":18.527,"close":18.527,"volume":0.012000000104308128},{"timestamp":1742406720000,"open":18.527,"high":18.528,"low":18.527,"close":18.527,"volume":0.07199999690055847},{"timestamp":1742406780000,"open":18.528,"high":18.528,"low":18.527,"close":18.527,"volume":0.024000000208616257},{"timestamp":1742406840000,"open":18.527,"high":18.527,"low":18.527,"close":18.527,"volume":0.012000000104308128},{"timestamp":1742406900000,"open":18.537,"high":18.537,"low":18.537,"close":18.537,"volume":0.024000000208616257},{"timestamp":1742406960000,"open":18.537,"high":18.537,"low":18.537,"close":18.537,"volume":0.012000000104308128},{"timestamp":1742407020000,"open":18.537,"high":18.537,"low":18.527,"close":18.528,"volume":0.14399999380111694},{"timestamp":1742407080000,"open":18.528,"high":18.537,"low":18.517,"close":18.518,"volume":0.2280000001192093},{"timestamp":1742407140000,"open":18.518,"high":18.527,"low":18.517,"close":18.527,"volume":0.1080000028014183},{"timestamp":1742407200000,"open":18.528,"high":18.607,"low":18.447,"close":18.607,"volume":0.515999972820282},{"timestamp":1742407260000,"open":18.597,"high":18.618,"low":18.577,"close":18.587,"volume":0.20399999618530273},{"timestamp":1742407320000,"open":18.587,"high":18.587,"low":18.557,"close":18.578,"volume":0.13199999928474426},{"timestamp":1742407380000,"open":18.587,"high":18.608,"low":18.577,"close":18.577,"volume":0.11999999731779099},{"timestamp":1742407440000,"open":18.587,"high":18.587,"low":18.557,"close":18.587,"volume":0.1679999977350235},{"timestamp":1742407500000,"open":18.567,"high":18.578,"low":18.537,"close":18.547,"volume":0.30000001192092896},{"timestamp":1742407560000,"open":18.537,"high":18.548,"low":18.527,"close":18.537,"volume":0.09600000083446503},{"timestamp":1742407620000,"open":18.547,"high":18.577,"low":18.547,"close":18.577,"volume":0.08399999886751175},{"timestamp":1742407680000,"open":18.588,"high":18.597,"low":18.587,"close":18.597,"volume":0.035999998450279236},{"timestamp":1742407740000,"open":18.598,"high":18.598,"low":18.598,"close":18.598,"volume":0.012000000104308128},{"timestamp":1742407800000,"open":18.617,"high":18.627,"low":18.617,"close":18.627,"volume":0.04800000041723251},{"timestamp":1742407860000,"open":18.638,"high":18.657,"low":18.637,"close":18.648,"volume":0.08399999886751175},{"timestamp":1742407920000,"open":18.657,"high":18.668,"low":18.637,"close":18.658,"volume":0.07199999690055847},{"timestamp":1742407980000,"open":18.667,"high":18.677,"low":18.627,"close":18.637,"volume":0.2759999930858612},{"timestamp":1742408040000,"open":18.627,"high":18.648,"low":18.627,"close":18.637,"volume":0.13199999928474426},{"timestamp":1742408100000,"open":18.647,"high":18.658,"low":18.647,"close":18.647,"volume":0.04800000041723251},{"timestamp":1742408160000,"open":18.657,"high":18.678,"low":18.647,"close":18.677,"volume":0.09600000083446503},{"timestamp":1742408220000,"open":18.677,"high":18.677,"low":18.647,"close":18.647,"volume":0.31200000643730164},{"timestamp":1742408280000,"open":18.648,"high":18.658,"low":18.647,"close":18.647,"volume":0.07199999690055847},{"timestamp":1742408340000,"open":18.647,"high":18.667,"low":18.647,"close":18.647,"volume":0.11999999731779099},{"timestamp":1742408400000,"open":18.637,"high":18.647,"low":18.627,"close":18.638,"volume":0.3240000009536743},{"timestamp":1742408460000,"open":18.637,"high":18.637,"low":18.627,"close":18.627,"volume":0.09600000083446503},{"timestamp":1742408520000,"open":18.628,"high":18.657,"low":18.627,"close":18.657,"volume":0.2280000001192093},{"timestamp":1742408580000,"open":18.657,"high":18.657,"low":18.637,"close":18.657,"volume":0.2160000056028366},{"timestamp":1742408640000,"open":18.657,"high":18.658,"low":18.647,"close":18.648,"volume":0.07199999690055847},{"timestamp":1742408700000,"open":18.647,"high":18.658,"low":18.637,"close":18.637,"volume":0.19200000166893005},{"timestamp":1742408760000,"open":18.637,"high":18.638,"low":18.607,"close":18.628,"volume":0.2759999930858612},{"timestamp":1742408820000,"open":18.628,"high":18.637,"low":18.627,"close":18.627,"volume":0.07199999690055847},{"timestamp":1742408880000,"open":18.617,"high":18.628,"low":18.587,"close":18.587,"volume":0.6119999885559082},{"timestamp":1742408940000,"open":18.587,"high":18.588,"low":18.577,"close":18.577,"volume":0.2160000056028366},{"timestamp":1742409000000,"open":18.587,"high":18.637,"low":18.587,"close":18.617,"volume":0.19200000166893005},{"timestamp":1742409060000,"open":18.637,"high":18.677,"low":18.627,"close":18.667,"volume":0.1679999977350235},{"timestamp":1742409120000,"open":18.667,"high":18.707,"low":18.667,"close":18.707,"volume":0.08399999886751175},{"timestamp":1742409180000,"open":18.707,"high":18.707,"low":18.667,"close":18.667,"volume":0.2160000056028366},{"timestamp":1742409240000,"open":18.657,"high":18.678,"low":18.647,"close":18.677,"volume":0.31200000643730164},{"timestamp":1742409300000,"open":18.678,"high":18.697,"low":18.677,"close":18.677,"volume":0.2280000001192093},{"timestamp":1742409360000,"open":18.688,"high":18.697,"low":18.677,"close":18.677,"volume":0.1080000028014183},{"timestamp":1742409420000,"open":18.688,"high":18.707,"low":18.687,"close":18.688,"volume":0.1080000028014183},{"timestamp":1742409480000,"open":18.687,"high":18.687,"low":18.647,"close":18.657,"volume":0.19200000166893005},{"timestamp":1742409540000,"open":18.657,"high":18.668,"low":18.637,"close":18.658,"volume":0.31200000643730164},{"timestamp":1742409600000,"open":18.648,"high":18.657,"low":18.627,"close":18.637,"volume":0.3240000009536743},{"timestamp":1742409660000,"open":18.648,"high":18.677,"low":18.637,"close":18.677,"volume":0.13199999928474426},{"timestamp":1742409720000,"open":18.667,"high":18.697,"low":18.657,"close":18.687,"volume":0.20399999618530273},{"timestamp":1742409780000,"open":18.697,"high":18.707,"low":18.687,"close":18.707,"volume":0.25200000405311584},{"timestamp":1742409840000,"open":18.717,"high":18.727,"low":18.698,"close":18.727,"volume":0.11999999731779099},{"timestamp":1742409900000,"open":18.717,"high":18.727,"low":18.707,"close":18.707,"volume":0.05999999865889549},{"timestamp":1742409960000,"open":18.707,"high":18.707,"low":18.667,"close":18.687,"volume":0.41999998688697815},{"timestamp":1742410020000,"open":18.687,"high":18.697,"low":18.677,"close":18.697,"volume":0.19200000166893005},{"timestamp":1742410080000,"open":18.707,"high":18.707,"low":18.687,"close":18.687,"volume":0.07199999690055847},{"timestamp":1742410140000,"open":18.688,"high":18.707,"low":18.677,"close":18.688,"volume":0.18000000715255737},{"timestamp":1742410200000,"open":18.688,"high":18.697,"low":18.687,"close":18.697,"volume":0.11999999731779099},{"timestamp":1742410260000,"open":18.677,"high":18.697,"low":18.667,"close":18.697,"volume":0.23999999463558197},{"timestamp":1742410320000,"open":18.687,"high":18.727,"low":18.687,"close":18.708,"volume":0.14399999380111694},{"timestamp":1742410380000,"open":18.727,"high":18.747,"low":18.718,"close":18.727,"volume":0.1080000028014183},{"timestamp":1742410440000,"open":18.747,"high":18.747,"low":18.727,"close":18.728,"volume":0.2280000001192093},{"timestamp":1742410500000,"open":18.728,"high":18.758,"low":18.727,"close":18.757,"volume":0.09600000083446503},{"timestamp":1742410560000,"open":18.757,"high":18.757,"low":18.757,"close":18.757,"volume":0.012000000104308128},{"timestamp":1742410620000,"open":18.767,"high":18.767,"low":18.767,"close":18.767,"volume":0.035999998450279236},{"timestamp":1742410680000,"open":18.768,"high":18.768,"low":18.737,"close":18.738,"volume":0.2280000001192093},{"timestamp":1742410740000,"open":18.737,"high":18.758,"low":18.737,"close":18.757,"volume":0.08399999886751175},{"timestamp":1742410800000,"open":18.767,"high":18.797,"low":18.767,"close":18.797,"volume":0.11999999731779099},{"timestamp":1742410920000,"open":18.777,"high":18.798,"low":18.777,"close":18.778,"volume":0.4560000002384186},{"timestamp":1742410980000,"open":18.777,"high":18.787,"low":18.767,"close":18.787,"volume":0.23999999463558197},{"timestamp":1742411040000,"open":18.778,"high":18.797,"low":18.777,"close":18.797,"volume":0.1080000028014183},{"timestamp":1742411100000,"open":18.787,"high":18.807,"low":18.787,"close":18.787,"volume":0.1080000028014183},{"timestamp":1742411160000,"open":18.797,"high":18.797,"low":18.797,"close":18.797,"volume":0.012000000104308128},{"timestamp":1742411220000,"open":18.807,"high":18.818,"low":18.787,"close":18.818,"volume":0.13199999928474426},{"timestamp":1742411280000,"open":18.817,"high":18.848,"low":18.817,"close":18.848,"volume":0.25200000405311584},{"timestamp":1742411340000,"open":18.847,"high":18.847,"low":18.827,"close":18.847,"volume":0.15600000321865082},{"timestamp":1742411400000,"open":18.838,"high":18.867,"low":18.837,"close":18.847,"volume":0.14399999380111694},{"timestamp":1742411460000,"open":18.847,"high":18.847,"low":18.827,"close":18.827,"volume":0.13199999928474426},{"timestamp":1742411520000,"open":18.827,"high":18.827,"low":18.787,"close":18.807,"volume":0.41999998688697815},{"timestamp":1742411580000,"open":18.797,"high":18.808,"low":18.787,"close":18.807,"volume":0.19200000166893005},{"timestamp":1742411640000,"open":18.797,"high":18.828,"low":18.787,"close":18.827,"volume":0.15600000321865082},{"timestamp":1742411700000,"open":18.827,"high":18.848,"low":18.827,"close":18.847,"volume":0.15600000321865082},{"timestamp":1742411760000,"open":18.857,"high":18.858,"low":18.817,"close":18.828,"volume":0.2160000056028366},{"timestamp":1742411820000,"open":18.827,"high":18.828,"low":18.807,"close":18.807,"volume":0.20399999618530273},{"timestamp":1742411880000,"open":18.807,"high":18.828,"low":18.787,"close":18.787,"volume":0.2160000056028366},{"timestamp":1742411940000,"open":18.797,"high":18.807,"low":18.787,"close":18.807,"volume":0.14399999380111694},{"timestamp":1742412000000,"open":18.797,"high":18.807,"low":18.767,"close":18.777,"volume":0.492000013589859},{"timestamp":1742412060000,"open":18.778,"high":18.788,"low":18.757,"close":18.777,"volume":0.6000000238418579},{"timestamp":1742412120000,"open":18.777,"high":18.777,"low":18.757,"close":18.757,"volume":0.19200000166893005},{"timestamp":1742412180000,"open":18.758,"high":18.768,"low":18.727,"close":18.737,"volume":0.3479999899864197},{"timestamp":1742412240000,"open":18.748,"high":18.748,"low":18.727,"close":18.747,"volume":0.2160000056028366},{"timestamp":1742412300000,"open":18.757,"high":18.757,"low":18.727,"close":18.727,"volume":0.2280000001192093},{"timestamp":1742412360000,"open":18.727,"high":18.728,"low":18.707,"close":18.707,"volume":0.2280000001192093},{"timestamp":1742412420000,"open":18.697,"high":18.698,"low":18.667,"close":18.677,"volume":0.3720000088214874},{"timestamp":1742412480000,"open":18.667,"high":18.698,"low":18.647,"close":18.648,"volume":0.335999995470047},{"timestamp":1742412540000,"open":18.647,"high":18.658,"low":18.627,"close":18.657,"volume":0.527999997138977},{"timestamp":1742412600000,"open":18.647,"high":18.678,"low":18.637,"close":18.678,"volume":0.335999995470047},{"timestamp":1742412660000,"open":18.668,"high":18.697,"low":18.667,"close":18.667,"volume":0.3240000009536743},{"timestamp":1742412720000,"open":18.667,"high":18.718,"low":18.667,"close":18.708,"volume":0.18000000715255737},{"timestamp":1742412780000,"open":18.708,"high":18.727,"low":18.708,"close":18.727,"volume":0.18000000715255737},{"timestamp":1742412840000,"open":18.727,"high":18.738,"low":18.697,"close":18.707,"volume":0.2160000056028366},{"timestamp":1742412900000,"open":18.717,"high":18.717,"low":18.677,"close":18.687,"volume":0.31200000643730164},{"timestamp":1742412960000,"open":18.687,"high":18.718,"low":18.687,"close":18.717,"volume":0.30000001192092896},{"timestamp":1742413020000,"open":18.727,"high":18.738,"low":18.727,"close":18.737,"volume":0.14399999380111694},{"timestamp":1742413080000,"open":18.747,"high":18.767,"low":18.747,"close":18.767,"volume":0.09600000083446503},{"timestamp":1742413140000,"open":18.777,"high":18.778,"low":18.757,"close":18.768,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":18.767,"high":18.778,"low":18.757,"close":18.778,"volume":0.1679999977350235},{"timestamp":1742413260000,"open":18.777,"high":18.807,"low":18.777,"close":18.807,"volume":0.13199999928474426},{"timestamp":1742413320000,"open":18.817,"high":18.817,"low":18.788,"close":18.797,"volume":0.20399999618530273},{"timestamp":1742413380000,"open":18.797,"high":18.808,"low":18.797,"close":18.807,"volume":0.09600000083446503},{"timestamp":1742413440000,"open":18.807,"high":18.838,"low":18.807,"close":18.837,"volume":0.1679999977350235},{"timestamp":1742413500000,"open":18.837,"high":18.837,"low":18.827,"close":18.827,"volume":0.08399999886751175},{"timestamp":1742413560000,"open":18.827,"high":18.828,"low":18.807,"close":18.817,"volume":0.15600000321865082},{"timestamp":1742413620000,"open":18.817,"high":18.818,"low":18.817,"close":18.817,"volume":0.14399999380111694},{"timestamp":1742413680000,"open":18.818,"high":18.818,"low":18.787,"close":18.797,"volume":0.3720000088214874},{"timestamp":1742413740000,"open":18.807,"high":18.807,"low":18.797,"close":18.797,"volume":0.18000000715255737},{"timestamp":1742413800000,"open":18.797,"high":18.797,"low":18.757,"close":18.767,"volume":0.2879999876022339},{"timestamp":1742413860000,"open":18.767,"high":18.778,"low":18.757,"close":18.778,"volume":0.11999999731779099},{"timestamp":1742413920000,"open":18.777,"high":18.787,"low":18.777,"close":18.778,"volume":0.2160000056028366},{"timestamp":1742413980000,"open":18.777,"high":18.797,"low":18.767,"close":18.787,"volume":0.23999999463558197},{"timestamp":1742414040000,"open":18.787,"high":18.798,"low":18.777,"close":18.787,"volume":0.3240000009536743},{"timestamp":1742414100000,"open":18.788,"high":18.788,"low":18.757,"close":18.757,"volume":0.18000000715255737},{"timestamp":1742414160000,"open":18.757,"high":18.768,"low":18.748,"close":18.768,"volume":0.15600000321865082},{"timestamp":1742414220000,"open":18.767,"high":18.768,"low":18.757,"close":18.767,"volume":0.04800000041723251},{"timestamp":1742414340000,"open":18.767,"high":18.767,"low":18.737,"close":18.747,"volume":0.05999999865889549}]