[{"timestamp":1742391000000,"open":20.22,"high":20.27,"low":19.68,"close":20.27,"volume":0.04800000041723251},{"timestamp":1742391060000,"open":20.2,"high":20.2,"low":20.2,"close":20.2,"volume":0.012000000104308128},{"timestamp":1742391180000,"open":20.22,"high":20.24,"low":20.22,"close":20.24,"volume":0.035999998450279236},{"timestamp":1742391240000,"open":20.24,"high":20.24,"low":19.439,"close":20.22,"volume":0.4320000112056732},{"timestamp":1742391360000,"open":20.21,"high":20.21,"low":20.21,"close":20.21,"volume":0.012000000104308128},{"timestamp":1742391660000,"open":20.25,"high":20.25,"low":20.25,"close":20.25,"volume":0.012000000104308128},{"timestamp":1742391720000,"open":20.21,"high":20.21,"low":20.21,"close":20.21,"volume":0.024000000208616257},{"timestamp":1742391780000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.012000000104308128},{"timestamp":1742391840000,"open":20.24,"high":20.24,"low":20.24,"close":20.24,"volume":0.012000000104308128},{"timestamp":1742391900000,"open":20.199,"high":20.199,"low":20.199,"close":20.199,"volume":0.012000000104308128},{"timestamp":1742391960000,"open":20.25,"high":20.25,"low":20.219,"close":20.25,"volume":0.04800000041723251},{"timestamp":1742392080000,"open":20.27,"high":20.27,"low":20.27,"close":20.27,"volume":0.012000000104308128},{"timestamp":1742392260000,"open":20.219,"high":20.25,"low":20.219,"close":20.25,"volume":0.024000000208616257},{"timestamp":1742392560000,"open":20.27,"high":20.27,"low":20.27,"close":20.27,"volume":0.012000000104308128},{"timestamp":1742392860000,"open":20.27,"high":20.29,"low":20.25,"close":20.25,"volume":0.035999998450279236},{"timestamp":1742392920000,"open":20.31,"high":20.31,"low":20.31,"close":20.31,"volume":0.024000000208616257},{"timestamp":1742392980000,"open":20.27,"high":20.32,"low":20.27,"close":20.32,"volume":0.04800000041723251},{"timestamp":1742393100000,"open":20.29,"high":20.29,"low":20.29,"close":20.29,"volume":0.012000000104308128},{"timestamp":1742393160000,"open":20.29,"high":20.29,"low":20.29,"close":20.29,"volume":0.012000000104308128},{"timestamp":1742393220000,"open":20.34,"high":20.36,"low":20.31,"close":20.36,"volume":0.04800000041723251},{"timestamp":1742393280000,"open":20.34,"high":20.34,"low":20.34,"close":20.34,"volume":0.012000000104308128},{"timestamp":1742393460000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742393520000,"open":20.33,"high":20.36,"low":20.33,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742393640000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742393700000,"open":20.379,"high":20.379,"low":20.379,"close":20.379,"volume":0.012000000104308128},{"timestamp":1742393760000,"open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":0.012000000104308128},{"timestamp":1742393940000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.012000000104308128},{"timestamp":1742394300000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742394540000,"open":20.33,"high":20.36,"low":20.33,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742394600000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742394660000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.012000000104308128},{"timestamp":1742394900000,"open":20.35,"high":20.37,"low":20.35,"close":20.37,"volume":0.024000000208616257},{"timestamp":1742395920000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742396160000,"open":20.349,"high":20.349,"low":20.349,"close":20.349,"volume":0.012000000104308128},{"timestamp":1742396820000,"open":20.31,"high":20.37,"low":20.31,"close":20.37,"volume":0.024000000208616257},{"timestamp":1742396880000,"open":20.329,"high":20.36,"low":20.329,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742397000000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.012000000104308128},{"timestamp":1742397420000,"open":20.33,"high":20.36,"low":20.33,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":20.33,"high":20.38,"low":20.33,"close":20.38,"volume":0.024000000208616257},{"timestamp":1742397720000,"open":20.33,"high":20.35,"low":20.33,"close":20.35,"volume":0.024000000208616257},{"timestamp":1742397840000,"open":20.35,"high":20.38,"low":20.35,"close":20.38,"volume":0.024000000208616257},{"timestamp":1742398140000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742398680000,"open":20.39,"high":20.39,"low":20.39,"close":20.39,"volume":0.012000000104308128},{"timestamp":1742399340000,"open":20.35,"high":20.35,"low":20.35,"close":20.35,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":0.012000000104308128},{"timestamp":1742399460000,"open":20.37,"high":20.4,"low":20.37,"close":20.4,"volume":0.024000000208616257},{"timestamp":1742399580000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742399760000,"open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742399940000,"open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":0.012000000104308128},{"timestamp":1742400240000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742400300000,"open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":0.012000000104308128},{"timestamp":1742400420000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742401140000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742401320000,"open":20.39,"high":20.39,"low":20.39,"close":20.39,"volume":0.012000000104308128},{"timestamp":1742401380000,"open":20.39,"high":20.39,"low":20.39,"close":20.39,"volume":0.012000000104308128},{"timestamp":1742401440000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742401680000,"open":20.39,"high":20.4,"low":20.39,"close":20.4,"volume":0.024000000208616257},{"timestamp":1742401740000,"open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":0.012000000104308128},{"timestamp":1742401800000,"open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":0.012000000104308128},{"timestamp":1742401920000,"open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":0.012000000104308128},{"timestamp":1742402040000,"open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":0.012000000104308128},{"timestamp":1742402100000,"open":20.4,"high":20.4,"low":20.36,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742402160000,"open":20.399,"high":20.399,"low":20.36,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":20.359,"high":20.359,"low":20.359,"close":20.359,"volume":0.012000000104308128},{"timestamp":1742402340000,"open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":0.012000000104308128},{"timestamp":1742402400000,"open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":0.012000000104308128},{"timestamp":1742402460000,"open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":0.012000000104308128},{"timestamp":1742402700000,"open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":0.012000000104308128},{"timestamp":1742403060000,"open":20.4,"high":20.4,"low":20.32,"close":20.32,"volume":0.035999998450279236},{"timestamp":1742403120000,"open":20.35,"high":20.4,"low":20.35,"close":20.4,"volume":0.024000000208616257},{"timestamp":1742403360000,"open":20.35,"high":20.35,"low":20.35,"close":20.35,"volume":0.012000000104308128},{"timestamp":1742403420000,"open":20.35,"high":20.38,"low":20.35,"close":20.38,"volume":0.024000000208616257},{"timestamp":1742403600000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.012000000104308128},{"timestamp":1742403720000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.012000000104308128},{"timestamp":1742403780000,"open":20.33,"high":20.37,"low":20.33,"close":20.37,"volume":0.035999998450279236},{"timestamp":1742403960000,"open":20.33,"high":20.37,"low":20.33,"close":20.37,"volume":0.024000000208616257},{"timestamp":1742404020000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":20.33,"high":20.33,"low":20.3,"close":20.3,"volume":0.024000000208616257},{"timestamp":1742404380000,"open":20.3,"high":20.3,"low":20.3,"close":20.3,"volume":0.012000000104308128},{"timestamp":1742404440000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742404560000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742405040000,"open":20.3,"high":20.3,"low":20.28,"close":20.28,"volume":0.024000000208616257},{"timestamp":1742405100000,"open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":0.012000000104308128},{"timestamp":1742405160000,"open":20.31,"high":20.31,"low":20.31,"close":20.31,"volume":0.012000000104308128},{"timestamp":1742405340000,"open":20.31,"high":20.31,"low":20.31,"close":20.31,"volume":0.012000000104308128},{"timestamp":1742405400000,"open":20.28,"high":20.3,"low":20.28,"close":20.3,"volume":0.04800000041723251},{"timestamp":1742405580000,"open":20.259,"high":20.259,"low":20.259,"close":20.259,"volume":0.012000000104308128},{"timestamp":1742405700000,"open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":0.012000000104308128},{"timestamp":1742405760000,"open":20.28,"high":20.33,"low":20.28,"close":20.33,"volume":0.024000000208616257},{"timestamp":1742405880000,"open":20.28,"high":20.33,"low":20.28,"close":20.33,"volume":0.04800000041723251},{"timestamp":1742406240000,"open":20.329,"high":20.329,"low":20.329,"close":20.329,"volume":0.012000000104308128},{"timestamp":1742406360000,"open":20.3,"high":20.3,"low":20.28,"close":20.28,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":20.319,"high":20.32,"low":20.319,"close":20.32,"volume":0.024000000208616257},{"timestamp":1742406540000,"open":20.28,"high":20.31,"low":20.28,"close":20.31,"volume":0.035999998450279236},{"timestamp":1742406600000,"open":20.31,"high":20.31,"low":20.28,"close":20.28,"volume":0.024000000208616257},{"timestamp":1742406660000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742406720000,"open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":0.012000000104308128},{"timestamp":1742406900000,"open":20.34,"high":20.34,"low":20.34,"close":20.34,"volume":0.024000000208616257},{"timestamp":1742407140000,"open":20.34,"high":20.34,"low":20.23,"close":20.24,"volume":0.09600000083446503},{"timestamp":1742407200000,"open":20.23,"high":20.37,"low":19.44,"close":20.29,"volume":0.4320000112056732},{"timestamp":1742407260000,"open":20.31,"high":20.32,"low":20.3,"close":20.3,"volume":0.05999999865889549},{"timestamp":1742407320000,"open":20.34,"high":20.34,"low":20.34,"close":20.34,"volume":0.012000000104308128},{"timestamp":1742407500000,"open":20.34,"high":20.35,"low":20.319,"close":20.319,"volume":0.05999999865889549},{"timestamp":1742407680000,"open":20.34,"high":20.34,"low":20.34,"close":20.34,"volume":0.012000000104308128},{"timestamp":1742407800000,"open":20.39,"high":20.39,"low":20.36,"close":20.36,"volume":0.024000000208616257},{"timestamp":1742407860000,"open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":0.012000000104308128},{"timestamp":1742407920000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.012000000104308128},{"timestamp":1742407980000,"open":20.43,"high":20.43,"low":20.38,"close":20.38,"volume":0.035999998450279236},{"timestamp":1742408040000,"open":20.42,"high":20.42,"low":20.38,"close":20.38,"volume":0.024000000208616257},{"timestamp":1742408100000,"open":20.44,"high":20.44,"low":20.44,"close":20.44,"volume":0.012000000104308128},{"timestamp":1742408160000,"open":20.4,"high":20.46,"low":20.4,"close":20.46,"volume":0.035999998450279236},{"timestamp":1742408220000,"open":20.44,"high":20.44,"low":20.44,"close":20.44,"volume":0.012000000104308128},{"timestamp":1742408400000,"open":20.44,"high":20.44,"low":20.4,"close":20.4,"volume":0.024000000208616257},{"timestamp":1742408460000,"open":20.4,"high":20.42,"low":20.38,"close":20.38,"volume":0.035999998450279236},{"timestamp":1742408520000,"open":20.44,"high":20.44,"low":20.4,"close":20.4,"volume":0.024000000208616257},{"timestamp":1742408580000,"open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":0.012000000104308128},{"timestamp":1742408880000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.024000000208616257},{"timestamp":1742408940000,"open":20.409,"high":20.409,"low":20.379,"close":20.379,"volume":0.024000000208616257},{"timestamp":1742409000000,"open":20.38,"high":20.42,"low":20.38,"close":20.38,"volume":0.05999999865889549},{"timestamp":1742409060000,"open":20.43,"high":20.45,"low":20.38,"close":20.45,"volume":0.05999999865889549},{"timestamp":1742409120000,"open":20.42,"high":20.47,"low":20.42,"close":20.47,"volume":0.024000000208616257},{"timestamp":1742409180000,"open":20.47,"high":20.47,"low":20.42,"close":20.44,"volume":0.04800000041723251},{"timestamp":1742409240000,"open":20.44,"high":20.44,"low":20.399,"close":20.4,"volume":0.05999999865889549},{"timestamp":1742409300000,"open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":0.012000000104308128},{"timestamp":1742409360000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742409420000,"open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":0.012000000104308128},{"timestamp":1742409480000,"open":20.42,"high":20.439,"low":20.42,"close":20.439,"volume":0.024000000208616257},{"timestamp":1742409540000,"open":20.44,"high":20.44,"low":20.4,"close":20.44,"volume":0.04800000041723251},{"timestamp":1742409660000,"open":20.4,"high":20.46,"low":20.4,"close":20.46,"volume":0.04800000041723251},{"timestamp":1742409720000,"open":20.42,"high":20.49,"low":20.42,"close":20.48,"volume":0.05999999865889549},{"timestamp":1742409780000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.012000000104308128},{"timestamp":1742409840000,"open":20.44,"high":20.5,"low":20.44,"close":20.5,"volume":0.024000000208616257},{"timestamp":1742409900000,"open":20.46,"high":20.51,"low":20.46,"close":20.46,"volume":0.04800000041723251},{"timestamp":1742409960000,"open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":0.012000000104308128},{"timestamp":1742410020000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.012000000104308128},{"timestamp":1742410320000,"open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":0.012000000104308128},{"timestamp":1742410380000,"open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":0.024000000208616257},{"timestamp":1742410500000,"open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":0.012000000104308128},{"timestamp":1742410560000,"open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":0.012000000104308128},{"timestamp":1742410800000,"open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":0.012000000104308128},{"timestamp":1742410860000,"open":20.559,"high":20.559,"low":20.559,"close":20.559,"volume":0.012000000104308128},{"timestamp":1742411220000,"open":20.58,"high":20.58,"low":20.58,"close":20.58,"volume":0.024000000208616257},{"timestamp":1742411280000,"open":20.579,"high":20.6,"low":20.579,"close":20.6,"volume":0.024000000208616257},{"timestamp":1742411460000,"open":20.56,"high":20.56,"low":20.54,"close":20.54,"volume":0.024000000208616257},{"timestamp":1742411520000,"open":20.59,"high":20.59,"low":20.54,"close":20.57,"volume":0.05999999865889549},{"timestamp":1742411580000,"open":20.57,"high":20.58,"low":20.52,"close":20.57,"volume":0.1080000028014183},{"timestamp":1742411640000,"open":20.57,"high":20.57,"low":20.52,"close":20.54,"volume":0.035999998450279236},{"timestamp":1742411700000,"open":20.59,"high":20.59,"low":20.54,"close":20.57,"volume":0.035999998450279236},{"timestamp":1742411880000,"open":20.57,"high":20.57,"low":20.51,"close":20.51,"volume":0.07199999690055847},{"timestamp":1742411940000,"open":20.56,"high":20.56,"low":20.51,"close":20.559,"volume":0.04800000041723251},{"timestamp":1742412000000,"open":20.51,"high":20.53,"low":20.51,"close":20.53,"volume":0.04800000041723251},{"timestamp":1742412060000,"open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":0.024000000208616257},{"timestamp":1742412120000,"open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":0.012000000104308128},{"timestamp":1742412180000,"open":20.49,"high":20.49,"low":20.46,"close":20.46,"volume":0.035999998450279236},{"timestamp":1742412240000,"open":20.519,"high":20.519,"low":20.519,"close":20.519,"volume":0.012000000104308128},{"timestamp":1742412300000,"open":20.48,"high":20.519,"low":20.48,"close":20.48,"volume":0.05999999865889549},{"timestamp":1742412360000,"open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":0.012000000104308128},{"timestamp":1742412420000,"open":20.45,"high":20.5,"low":20.43,"close":20.47,"volume":0.1080000028014183},{"timestamp":1742412480000,"open":20.49,"high":20.49,"low":20.45,"close":20.46,"volume":0.05999999865889549},{"timestamp":1742412540000,"open":20.46,"high":20.46,"low":20.419,"close":20.419,"volume":0.05999999865889549},{"timestamp":1742412600000,"open":20.46,"high":20.48,"low":20.46,"close":20.48,"volume":0.024000000208616257},{"timestamp":1742412660000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.012000000104308128},{"timestamp":1742412720000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.024000000208616257},{"timestamp":1742412780000,"open":20.48,"high":20.5,"low":20.48,"close":20.5,"volume":0.024000000208616257},{"timestamp":1742412840000,"open":20.46,"high":20.51,"low":20.46,"close":20.51,"volume":0.024000000208616257},{"timestamp":1742412900000,"open":20.46,"high":20.5,"low":20.46,"close":20.49,"volume":0.07199999690055847},{"timestamp":1742412960000,"open":20.46,"high":20.51,"low":20.46,"close":20.51,"volume":0.035999998450279236},{"timestamp":1742413020000,"open":20.46,"high":20.48,"low":20.46,"close":20.48,"volume":0.024000000208616257},{"timestamp":1742413080000,"open":20.529,"high":20.529,"low":20.529,"close":20.529,"volume":0.012000000104308128},{"timestamp":1742413200000,"open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":0.012000000104308128},{"timestamp":1742413260000,"open":20.5,"high":20.55,"low":20.5,"close":20.55,"volume":0.024000000208616257},{"timestamp":1742413320000,"open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":0.012000000104308128},{"timestamp":1742413440000,"open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":0.024000000208616257},{"timestamp":1742413500000,"open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":0.012000000104308128},{"timestamp":1742413740000,"open":20.499,"high":20.499,"low":20.499,"close":20.499,"volume":0.012000000104308128},{"timestamp":1742413800000,"open":20.5,"high":20.52,"low":20.47,"close":20.52,"volume":0.05999999865889549},{"timestamp":1742413860000,"open":20.52,"high":20.52,"low":20.47,"close":20.519,"volume":0.08399999886751175},{"timestamp":1742414100000,"open":20.47,"high":20.52,"low":20.47,"close":20.47,"volume":0.04800000041723251},{"timestamp":1742414160000,"open":20.49,"high":20.51,"low":20.45,"close":20.51,"volume":0.035999998450279236},{"timestamp":1742414220000,"open":20.47,"high":20.51,"low":20.47,"close":20.47,"volume":0.05999999865889549},{"timestamp":1742414280000,"open":20.49,"high":20.49,"low":20.489,"close":20.489,"volume":0.035999998450279236}]