[{"timestamp":1742391000000,"open":18.699,"high":18.709,"low":18.659,"close":18.689,"volume":2.2320001125335693},{"timestamp":1742391060000,"open":18.698,"high":18.718,"low":18.668,"close":18.668,"volume":2.052000045776367},{"timestamp":1742391120000,"open":18.658,"high":18.698,"low":18.658,"close":18.679,"volume":1.0800000429153442},{"timestamp":1742391180000,"open":18.689,"high":18.698,"low":18.648,"close":18.648,"volume":1.3680000305175781},{"timestamp":1742391240000,"open":18.649,"high":18.659,"low":18.638,"close":18.638,"volume":0.828000009059906},{"timestamp":1742391300000,"open":18.639,"high":18.659,"low":18.638,"close":18.638,"volume":1.2599999904632568},{"timestamp":1742391360000,"open":18.629,"high":18.649,"low":18.618,"close":18.628,"volume":0.9359999895095825},{"timestamp":1742391420000,"open":18.619,"high":18.639,"low":18.618,"close":18.638,"volume":1.2960000038146973},{"timestamp":1742391480000,"open":18.639,"high":18.679,"low":18.639,"close":18.669,"volume":1.3320000171661377},{"timestamp":1742391540000,"open":18.669,"high":18.679,"low":18.659,"close":18.668,"volume":0.7559999823570251},{"timestamp":1742391600000,"open":18.678,"high":18.709,"low":18.678,"close":18.698,"volume":1.0440000295639038},{"timestamp":1742391660000,"open":18.688,"high":18.709,"low":18.678,"close":18.688,"volume":1.1160000562667847},{"timestamp":1742391720000,"open":18.698,"high":18.698,"low":18.668,"close":18.679,"volume":1.187999963760376},{"timestamp":1742391780000,"open":18.679,"high":18.689,"low":18.668,"close":18.679,"volume":0.972000002861023},{"timestamp":1742391840000,"open":18.679,"high":18.709,"low":18.668,"close":18.698,"volume":0.5400000214576721},{"timestamp":1742391900000,"open":18.698,"high":18.739,"low":18.689,"close":18.729,"volume":0.972000002861023},{"timestamp":1742391960000,"open":18.718,"high":18.758,"low":18.718,"close":18.728,"volume":1.656000018119812},{"timestamp":1742392020000,"open":18.729,"high":18.759,"low":18.729,"close":18.759,"volume":0.7919999957084656},{"timestamp":1742392080000,"open":18.758,"high":18.768,"low":18.748,"close":18.748,"volume":0.6119999885559082},{"timestamp":1742392140000,"open":18.738,"high":18.768,"low":18.729,"close":18.759,"volume":0.8999999761581421},{"timestamp":1742392200000,"open":18.758,"high":18.778,"low":18.758,"close":18.758,"volume":1.3680000305175781},{"timestamp":1742392260000,"open":18.749,"high":18.768,"low":18.748,"close":18.758,"volume":0.7919999957084656},{"timestamp":1742392320000,"open":18.759,"high":18.759,"low":18.729,"close":18.759,"volume":0.7200000286102295},{"timestamp":1742392380000,"open":18.759,"high":18.779,"low":18.759,"close":18.768,"volume":2.2320001125335693},{"timestamp":1742392440000,"open":18.779,"high":18.789,"low":18.778,"close":18.778,"volume":0.6840000152587891},{"timestamp":1742392500000,"open":18.788,"high":18.789,"low":18.768,"close":18.778,"volume":1.1160000562667847},{"timestamp":1742392560000,"open":18.789,"high":18.789,"low":18.778,"close":18.788,"volume":0.8999999761581421},{"timestamp":1742392620000,"open":18.778,"high":18.789,"low":18.778,"close":18.779,"volume":0.5040000081062317},{"timestamp":1742392680000,"open":18.788,"high":18.788,"low":18.758,"close":18.759,"volume":0.6480000019073486},{"timestamp":1742392740000,"open":18.749,"high":18.749,"low":18.738,"close":18.739,"volume":0.46799999475479126},{"timestamp":1742392800000,"open":18.738,"high":18.768,"low":18.738,"close":18.759,"volume":1.1160000562667847},{"timestamp":1742392860000,"open":18.768,"high":18.789,"low":18.768,"close":18.789,"volume":0.7919999957084656},{"timestamp":1742392920000,"open":18.789,"high":18.798,"low":18.768,"close":18.778,"volume":0.7919999957084656},{"timestamp":1742392980000,"open":18.788,"high":18.799,"low":18.779,"close":18.798,"volume":0.9359999895095825},{"timestamp":1742393040000,"open":18.788,"high":18.809,"low":18.788,"close":18.799,"volume":0.6480000019073486},{"timestamp":1742393100000,"open":18.798,"high":18.809,"low":18.788,"close":18.808,"volume":0.5400000214576721},{"timestamp":1742393160000,"open":18.798,"high":18.809,"low":18.768,"close":18.778,"volume":0.7919999957084656},{"timestamp":1742393220000,"open":18.779,"high":18.789,"low":18.778,"close":18.778,"volume":0.9359999895095825},{"timestamp":1742393280000,"open":18.768,"high":18.778,"low":18.758,"close":18.768,"volume":0.4320000112056732},{"timestamp":1742393340000,"open":18.778,"high":18.798,"low":18.778,"close":18.789,"volume":1.7280000448226929},{"timestamp":1742393400000,"open":18.779,"high":18.789,"low":18.778,"close":18.789,"volume":0.46799999475479126},{"timestamp":1742393460000,"open":18.778,"high":18.778,"low":18.748,"close":18.768,"volume":0.7559999823570251},{"timestamp":1742393520000,"open":18.778,"high":18.778,"low":18.748,"close":18.748,"volume":0.14399999380111694},{"timestamp":1742393580000,"open":18.748,"high":18.749,"low":18.719,"close":18.719,"volume":0.3240000009536743},{"timestamp":1742393640000,"open":18.729,"high":18.739,"low":18.728,"close":18.738,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":18.748,"high":18.759,"low":18.738,"close":18.738,"volume":0.2879999876022339},{"timestamp":1742393760000,"open":18.748,"high":18.749,"low":18.728,"close":18.749,"volume":0.6119999885559082},{"timestamp":1742393820000,"open":18.759,"high":18.759,"low":18.748,"close":18.748,"volume":0.3959999978542328},{"timestamp":1742393880000,"open":18.758,"high":18.769,"low":18.749,"close":18.758,"volume":0.36000001430511475},{"timestamp":1742393940000,"open":18.768,"high":18.789,"low":18.768,"close":18.788,"volume":0.3959999978542328},{"timestamp":1742394000000,"open":18.799,"high":18.799,"low":18.778,"close":18.788,"volume":0.4320000112056732},{"timestamp":1742394060000,"open":18.779,"high":18.788,"low":18.759,"close":18.788,"volume":0.5400000214576721},{"timestamp":1742394120000,"open":18.779,"high":18.779,"low":18.759,"close":18.769,"volume":0.2879999876022339},{"timestamp":1742394180000,"open":18.768,"high":18.779,"low":18.758,"close":18.758,"volume":0.7559999823570251},{"timestamp":1742394240000,"open":18.748,"high":18.758,"low":18.738,"close":18.748,"volume":0.5759999752044678},{"timestamp":1742394300000,"open":18.738,"high":18.758,"low":18.728,"close":18.758,"volume":0.2879999876022339},{"timestamp":1742394360000,"open":18.748,"high":18.758,"low":18.728,"close":18.728,"volume":1.3320000171661377},{"timestamp":1742394420000,"open":18.719,"high":18.729,"low":18.718,"close":18.728,"volume":0.9359999895095825},{"timestamp":1742394480000,"open":18.718,"high":18.729,"low":18.718,"close":18.729,"volume":0.7919999957084656},{"timestamp":1742394540000,"open":18.729,"high":18.739,"low":18.698,"close":18.709,"volume":0.5759999752044678},{"timestamp":1742394600000,"open":18.699,"high":18.709,"low":18.689,"close":18.689,"volume":0.6119999885559082},{"timestamp":1742394660000,"open":18.699,"high":18.709,"low":18.688,"close":18.688,"volume":0.5040000081062317},{"timestamp":1742394720000,"open":18.699,"high":18.719,"low":18.698,"close":18.719,"volume":0.6119999885559082},{"timestamp":1742394780000,"open":18.708,"high":18.728,"low":18.708,"close":18.728,"volume":0.3959999978542328},{"timestamp":1742394840000,"open":18.719,"high":18.729,"low":18.708,"close":18.719,"volume":0.46799999475479126},{"timestamp":1742394900000,"open":18.718,"high":18.739,"low":18.718,"close":18.728,"volume":0.5040000081062317},{"timestamp":1742394960000,"open":18.718,"high":18.748,"low":18.718,"close":18.738,"volume":0.7200000286102295},{"timestamp":1742395020000,"open":18.738,"high":18.768,"low":18.738,"close":18.759,"volume":0.6119999885559082},{"timestamp":1742395080000,"open":18.769,"high":18.769,"low":18.749,"close":18.749,"volume":0.3959999978542328},{"timestamp":1742395140000,"open":18.748,"high":18.758,"low":18.748,"close":18.758,"volume":0.5040000081062317},{"timestamp":1742395200000,"open":18.758,"high":18.769,"low":18.758,"close":18.758,"volume":0.25200000405311584},{"timestamp":1742395260000,"open":18.749,"high":18.759,"low":18.738,"close":18.739,"volume":0.4320000112056732},{"timestamp":1742395320000,"open":18.739,"high":18.759,"low":18.738,"close":18.758,"volume":0.5040000081062317},{"timestamp":1742395380000,"open":18.758,"high":18.769,"low":18.748,"close":18.768,"volume":0.2879999876022339},{"timestamp":1742395440000,"open":18.758,"high":18.769,"low":18.748,"close":18.769,"volume":0.5040000081062317},{"timestamp":1742395500000,"open":18.759,"high":18.769,"low":18.748,"close":18.758,"volume":0.7200000286102295},{"timestamp":1742395560000,"open":18.748,"high":18.759,"low":18.748,"close":18.759,"volume":0.3240000009536743},{"timestamp":1742395620000,"open":18.748,"high":18.769,"low":18.748,"close":18.768,"volume":0.5040000081062317},{"timestamp":1742395680000,"open":18.758,"high":18.779,"low":18.758,"close":18.769,"volume":0.5400000214576721},{"timestamp":1742395740000,"open":18.769,"high":18.778,"low":18.768,"close":18.768,"volume":0.2160000056028366},{"timestamp":1742395800000,"open":18.768,"high":18.789,"low":18.759,"close":18.789,"volume":0.2879999876022339},{"timestamp":1742395860000,"open":18.779,"high":18.789,"low":18.779,"close":18.779,"volume":0.18000000715255737},{"timestamp":1742395920000,"open":18.768,"high":18.779,"low":18.758,"close":18.768,"volume":0.3240000009536743},{"timestamp":1742395980000,"open":18.768,"high":18.769,"low":18.758,"close":18.768,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":18.759,"high":18.769,"low":18.758,"close":18.759,"volume":0.2160000056028366},{"timestamp":1742396100000,"open":18.758,"high":18.769,"low":18.758,"close":18.768,"volume":0.36000001430511475},{"timestamp":1742396160000,"open":18.759,"high":18.778,"low":18.759,"close":18.768,"volume":0.2879999876022339},{"timestamp":1742396220000,"open":18.769,"high":18.788,"low":18.769,"close":18.779,"volume":0.2160000056028366},{"timestamp":1742396280000,"open":18.778,"high":18.789,"low":18.778,"close":18.788,"volume":0.36000001430511475},{"timestamp":1742396340000,"open":18.778,"high":18.789,"low":18.778,"close":18.779,"volume":0.5400000214576721},{"timestamp":1742396400000,"open":18.779,"high":18.789,"low":18.779,"close":18.788,"volume":0.25200000405311584},{"timestamp":1742396460000,"open":18.789,"high":18.799,"low":18.788,"close":18.799,"volume":0.1080000028014183},{"timestamp":1742396520000,"open":18.808,"high":18.809,"low":18.799,"close":18.799,"volume":0.2879999876022339},{"timestamp":1742396580000,"open":18.809,"high":18.809,"low":18.779,"close":18.789,"volume":0.25200000405311584},{"timestamp":1742396640000,"open":18.788,"high":18.789,"low":18.778,"close":18.778,"volume":0.2160000056028366},{"timestamp":1742396700000,"open":18.789,"high":18.798,"low":18.788,"close":18.788,"volume":0.2879999876022339},{"timestamp":1742396760000,"open":18.788,"high":18.809,"low":18.788,"close":18.798,"volume":0.25200000405311584},{"timestamp":1742396820000,"open":18.809,"high":18.828,"low":18.799,"close":18.799,"volume":0.3240000009536743},{"timestamp":1742396880000,"open":18.808,"high":18.808,"low":18.788,"close":18.798,"volume":0.2879999876022339},{"timestamp":1742396940000,"open":18.798,"high":18.809,"low":18.798,"close":18.809,"volume":0.25200000405311584},{"timestamp":1742397000000,"open":18.798,"high":18.809,"low":18.798,"close":18.809,"volume":0.14399999380111694},{"timestamp":1742397060000,"open":18.809,"high":18.818,"low":18.788,"close":18.799,"volume":0.2879999876022339},{"timestamp":1742397120000,"open":18.789,"high":18.798,"low":18.778,"close":18.778,"volume":0.4320000112056732},{"timestamp":1742397180000,"open":18.779,"high":18.789,"low":18.778,"close":18.779,"volume":0.2160000056028366},{"timestamp":1742397240000,"open":18.769,"high":18.779,"low":18.758,"close":18.758,"volume":0.25200000405311584},{"timestamp":1742397300000,"open":18.759,"high":18.778,"low":18.758,"close":18.768,"volume":0.3959999978542328},{"timestamp":1742397360000,"open":18.769,"high":18.779,"low":18.768,"close":18.779,"volume":0.14399999380111694},{"timestamp":1742397420000,"open":18.768,"high":18.768,"low":18.749,"close":18.749,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":18.738,"high":18.749,"low":18.738,"close":18.738,"volume":0.3240000009536743},{"timestamp":1742397540000,"open":18.728,"high":18.739,"low":18.728,"close":18.739,"volume":0.5040000081062317},{"timestamp":1742397600000,"open":18.748,"high":18.759,"low":18.738,"close":18.759,"volume":0.25200000405311584},{"timestamp":1742397660000,"open":18.768,"high":18.769,"low":18.758,"close":18.769,"volume":0.25200000405311584},{"timestamp":1742397720000,"open":18.779,"high":18.788,"low":18.778,"close":18.779,"volume":0.14399999380111694},{"timestamp":1742397780000,"open":18.778,"high":18.789,"low":18.778,"close":18.779,"volume":0.6840000152587891},{"timestamp":1742397840000,"open":18.768,"high":18.768,"low":18.768,"close":18.768,"volume":0.035999998450279236},{"timestamp":1742397900000,"open":18.759,"high":18.778,"low":18.759,"close":18.778,"volume":0.1080000028014183},{"timestamp":1742397960000,"open":18.778,"high":18.779,"low":18.778,"close":18.778,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":18.778,"high":18.789,"low":18.778,"close":18.789,"volume":0.5040000081062317},{"timestamp":1742398080000,"open":18.778,"high":18.789,"low":18.768,"close":18.789,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":18.778,"high":18.789,"low":18.778,"close":18.779,"volume":0.2879999876022339},{"timestamp":1742398260000,"open":18.789,"high":18.789,"low":18.778,"close":18.788,"volume":0.14399999380111694},{"timestamp":1742398320000,"open":18.788,"high":18.798,"low":18.788,"close":18.798,"volume":0.07199999690055847},{"timestamp":1742398380000,"open":18.788,"high":18.798,"low":18.788,"close":18.798,"volume":0.1080000028014183},{"timestamp":1742398440000,"open":18.788,"high":18.799,"low":18.778,"close":18.779,"volume":0.5040000081062317},{"timestamp":1742398500000,"open":18.788,"high":18.788,"low":18.779,"close":18.779,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":18.778,"high":18.789,"low":18.778,"close":18.789,"volume":0.5040000081062317},{"timestamp":1742398620000,"open":18.799,"high":18.809,"low":18.788,"close":18.799,"volume":0.25200000405311584},{"timestamp":1742398680000,"open":18.798,"high":18.818,"low":18.798,"close":18.818,"volume":0.14399999380111694},{"timestamp":1742398740000,"open":18.809,"high":18.818,"low":18.798,"close":18.809,"volume":0.3240000009536743},{"timestamp":1742398800000,"open":18.819,"high":18.829,"low":18.818,"close":18.829,"volume":0.18000000715255737},{"timestamp":1742398860000,"open":18.829,"high":18.829,"low":18.828,"close":18.829,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":18.829,"high":18.859,"low":18.829,"close":18.859,"volume":0.36000001430511475},{"timestamp":1742398980000,"open":18.868,"high":18.879,"low":18.858,"close":18.879,"volume":0.3959999978542328},{"timestamp":1742399040000,"open":18.868,"high":18.879,"low":18.858,"close":18.879,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":18.878,"high":18.889,"low":18.878,"close":18.878,"volume":0.25200000405311584},{"timestamp":1742399160000,"open":18.869,"high":18.869,"low":18.848,"close":18.849,"volume":0.7200000286102295},{"timestamp":1742399220000,"open":18.858,"high":18.869,"low":18.849,"close":18.849,"volume":0.18000000715255737},{"timestamp":1742399280000,"open":18.859,"high":18.859,"low":18.859,"close":18.859,"volume":0.035999998450279236},{"timestamp":1742399340000,"open":18.868,"high":18.888,"low":18.868,"close":18.879,"volume":0.14399999380111694},{"timestamp":1742399400000,"open":18.889,"high":18.889,"low":18.878,"close":18.878,"volume":0.5759999752044678},{"timestamp":1742399460000,"open":18.888,"high":18.888,"low":18.888,"close":18.888,"volume":0.035999998450279236},{"timestamp":1742399520000,"open":18.879,"high":18.889,"low":18.878,"close":18.888,"volume":0.2160000056028366},{"timestamp":1742399580000,"open":18.889,"high":18.919,"low":18.889,"close":18.919,"volume":0.2160000056028366},{"timestamp":1742399640000,"open":18.919,"high":18.919,"low":18.908,"close":18.908,"volume":0.1080000028014183},{"timestamp":1742399700000,"open":18.899,"high":18.908,"low":18.898,"close":18.899,"volume":0.2160000056028366},{"timestamp":1742399760000,"open":18.909,"high":18.909,"low":18.888,"close":18.898,"volume":0.2879999876022339},{"timestamp":1742399820000,"open":18.889,"high":18.899,"low":18.878,"close":18.888,"volume":0.25200000405311584},{"timestamp":1742399880000,"open":18.878,"high":18.888,"low":18.878,"close":18.878,"volume":0.18000000715255737},{"timestamp":1742399940000,"open":18.888,"high":18.888,"low":18.888,"close":18.888,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":18.899,"high":18.908,"low":18.879,"close":18.879,"volume":0.2160000056028366},{"timestamp":1742400060000,"open":18.878,"high":18.888,"low":18.878,"close":18.879,"volume":0.1080000028014183},{"timestamp":1742400120000,"open":18.869,"high":18.878,"low":18.869,"close":18.869,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":18.868,"high":18.878,"low":18.868,"close":18.869,"volume":0.18000000715255737},{"timestamp":1742400240000,"open":18.859,"high":18.859,"low":18.848,"close":18.848,"volume":0.14399999380111694},{"timestamp":1742400300000,"open":18.849,"high":18.859,"low":18.848,"close":18.849,"volume":0.2160000056028366},{"timestamp":1742400360000,"open":18.859,"high":18.859,"low":18.848,"close":18.859,"volume":0.2879999876022339},{"timestamp":1742400420000,"open":18.869,"high":18.879,"low":18.869,"close":18.879,"volume":0.07199999690055847},{"timestamp":1742400480000,"open":18.888,"high":18.898,"low":18.878,"close":18.898,"volume":0.5400000214576721},{"timestamp":1742400540000,"open":18.889,"high":18.898,"low":18.888,"close":18.888,"volume":0.1080000028014183},{"timestamp":1742400600000,"open":18.888,"high":18.899,"low":18.888,"close":18.889,"volume":0.1080000028014183},{"timestamp":1742400660000,"open":18.888,"high":18.898,"low":18.888,"close":18.889,"volume":0.3959999978542328},{"timestamp":1742400720000,"open":18.889,"high":18.889,"low":18.848,"close":18.848,"volume":0.25200000405311584},{"timestamp":1742400780000,"open":18.838,"high":18.839,"low":18.828,"close":18.839,"volume":0.14399999380111694},{"timestamp":1742400840000,"open":18.849,"high":18.849,"low":18.838,"close":18.838,"volume":0.07199999690055847},{"timestamp":1742400900000,"open":18.828,"high":18.839,"low":18.828,"close":18.839,"volume":0.18000000715255737},{"timestamp":1742400960000,"open":18.828,"high":18.829,"low":18.828,"close":18.828,"volume":0.1080000028014183},{"timestamp":1742401020000,"open":18.829,"high":18.838,"low":18.828,"close":18.838,"volume":0.25200000405311584},{"timestamp":1742401080000,"open":18.829,"high":18.838,"low":18.818,"close":18.838,"volume":0.2160000056028366},{"timestamp":1742401140000,"open":18.839,"high":18.858,"low":18.839,"close":18.858,"volume":0.3240000009536743},{"timestamp":1742401200000,"open":18.849,"high":18.869,"low":18.849,"close":18.869,"volume":0.14399999380111694},{"timestamp":1742401260000,"open":18.879,"high":18.879,"low":18.868,"close":18.868,"volume":0.07199999690055847},{"timestamp":1742401320000,"open":18.878,"high":18.888,"low":18.868,"close":18.888,"volume":0.18000000715255737},{"timestamp":1742401380000,"open":18.898,"high":18.899,"low":18.888,"close":18.899,"volume":0.14399999380111694},{"timestamp":1742401440000,"open":18.889,"high":18.889,"low":18.878,"close":18.878,"volume":0.14399999380111694},{"timestamp":1742401500000,"open":18.879,"high":18.888,"low":18.878,"close":18.878,"volume":0.1080000028014183},{"timestamp":1742401560000,"open":18.869,"high":18.879,"low":18.868,"close":18.879,"volume":0.14399999380111694},{"timestamp":1742401620000,"open":18.879,"high":18.889,"low":18.879,"close":18.879,"volume":0.14399999380111694},{"timestamp":1742401680000,"open":18.868,"high":18.868,"low":18.868,"close":18.868,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":18.879,"high":18.879,"low":18.879,"close":18.879,"volume":0.035999998450279236},{"timestamp":1742401800000,"open":18.868,"high":18.878,"low":18.868,"close":18.869,"volume":0.25200000405311584},{"timestamp":1742401860000,"open":18.859,"high":18.869,"low":18.848,"close":18.858,"volume":0.2879999876022339},{"timestamp":1742401920000,"open":18.848,"high":18.868,"low":18.848,"close":18.859,"volume":0.3240000009536743},{"timestamp":1742401980000,"open":18.849,"high":18.849,"low":18.849,"close":18.849,"volume":0.07199999690055847},{"timestamp":1742402040000,"open":18.839,"high":18.849,"low":18.839,"close":18.839,"volume":0.18000000715255737},{"timestamp":1742402100000,"open":18.849,"high":18.849,"low":18.838,"close":18.838,"volume":0.25200000405311584},{"timestamp":1742402160000,"open":18.829,"high":18.839,"low":18.828,"close":18.838,"volume":0.2160000056028366},{"timestamp":1742402220000,"open":18.828,"high":18.839,"low":18.819,"close":18.819,"volume":0.36000001430511475},{"timestamp":1742402280000,"open":18.829,"high":18.829,"low":18.829,"close":18.829,"volume":0.035999998450279236},{"timestamp":1742402340000,"open":18.839,"high":18.839,"low":18.828,"close":18.828,"volume":0.18000000715255737},{"timestamp":1742402400000,"open":18.829,"high":18.839,"low":18.828,"close":18.839,"volume":0.3959999978542328},{"timestamp":1742402460000,"open":18.849,"high":18.849,"low":18.838,"close":18.838,"volume":0.18000000715255737},{"timestamp":1742402580000,"open":18.828,"high":18.828,"low":18.828,"close":18.828,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":18.828,"high":18.838,"low":18.828,"close":18.829,"volume":0.25200000405311584},{"timestamp":1742402760000,"open":18.838,"high":18.848,"low":18.838,"close":18.848,"volume":0.1080000028014183},{"timestamp":1742402820000,"open":18.849,"high":18.858,"low":18.849,"close":18.858,"volume":0.07199999690055847},{"timestamp":1742402880000,"open":18.869,"high":18.869,"low":18.859,"close":18.868,"volume":0.1080000028014183},{"timestamp":1742402940000,"open":18.858,"high":18.858,"low":18.838,"close":18.839,"volume":0.5759999752044678},{"timestamp":1742403000000,"open":18.849,"high":18.849,"low":18.838,"close":18.839,"volume":0.46799999475479126},{"timestamp":1742403060000,"open":18.839,"high":18.839,"low":18.828,"close":18.829,"volume":0.18000000715255737},{"timestamp":1742403120000,"open":18.829,"high":18.849,"low":18.828,"close":18.849,"volume":0.25200000405311584},{"timestamp":1742403180000,"open":18.849,"high":18.859,"low":18.848,"close":18.859,"volume":0.2160000056028366},{"timestamp":1742403240000,"open":18.868,"high":18.869,"low":18.858,"close":18.858,"volume":0.36000001430511475},{"timestamp":1742403300000,"open":18.869,"high":18.869,"low":18.848,"close":18.848,"volume":0.2160000056028366},{"timestamp":1742403420000,"open":18.838,"high":18.858,"low":18.838,"close":18.858,"volume":0.3240000009536743},{"timestamp":1742403480000,"open":18.848,"high":18.859,"low":18.848,"close":18.859,"volume":0.07199999690055847},{"timestamp":1742403540000,"open":18.849,"high":18.859,"low":18.848,"close":18.848,"volume":0.14399999380111694},{"timestamp":1742403600000,"open":18.859,"high":18.859,"low":18.859,"close":18.859,"volume":0.035999998450279236},{"timestamp":1742403660000,"open":18.849,"high":18.849,"low":18.848,"close":18.849,"volume":0.1080000028014183},{"timestamp":1742403720000,"open":18.838,"high":18.838,"low":18.838,"close":18.838,"volume":0.07199999690055847},{"timestamp":1742403780000,"open":18.849,"high":18.849,"low":18.849,"close":18.849,"volume":0.035999998450279236},{"timestamp":1742403840000,"open":18.859,"high":18.859,"low":18.859,"close":18.859,"volume":0.035999998450279236},{"timestamp":1742403900000,"open":18.869,"high":18.878,"low":18.868,"close":18.868,"volume":0.1080000028014183},{"timestamp":1742403960000,"open":18.859,"high":18.878,"low":18.859,"close":18.878,"volume":0.1080000028014183},{"timestamp":1742404020000,"open":18.868,"high":18.879,"low":18.868,"close":18.868,"volume":0.18000000715255737},{"timestamp":1742404080000,"open":18.858,"high":18.878,"low":18.858,"close":18.878,"volume":0.2879999876022339},{"timestamp":1742404140000,"open":18.869,"high":18.879,"low":18.868,"close":18.879,"volume":0.1080000028014183},{"timestamp":1742404200000,"open":18.869,"high":18.879,"low":18.868,"close":18.879,"volume":0.2160000056028366},{"timestamp":1742404260000,"open":18.869,"high":18.869,"low":18.869,"close":18.869,"volume":0.035999998450279236},{"timestamp":1742404320000,"open":18.869,"high":18.879,"low":18.859,"close":18.859,"volume":0.3240000009536743},{"timestamp":1742404380000,"open":18.848,"high":18.848,"low":18.848,"close":18.848,"volume":0.035999998450279236},{"timestamp":1742404440000,"open":18.838,"high":18.838,"low":18.838,"close":18.838,"volume":0.07199999690055847},{"timestamp":1742404500000,"open":18.848,"high":18.859,"low":18.848,"close":18.859,"volume":0.07199999690055847},{"timestamp":1742404560000,"open":18.848,"high":18.858,"low":18.838,"close":18.849,"volume":0.36000001430511475},{"timestamp":1742404620000,"open":18.859,"high":18.859,"low":18.859,"close":18.859,"volume":0.035999998450279236},{"timestamp":1742404740000,"open":18.868,"high":18.869,"low":18.859,"close":18.859,"volume":0.18000000715255737},{"timestamp":1742404800000,"open":18.869,"high":18.869,"low":18.869,"close":18.869,"volume":0.035999998450279236},{"timestamp":1742404860000,"open":18.858,"high":18.868,"low":18.858,"close":18.858,"volume":0.2160000056028366},{"timestamp":1742404920000,"open":18.858,"high":18.868,"low":18.858,"close":18.858,"volume":0.1080000028014183},{"timestamp":1742405100000,"open":18.849,"high":18.858,"low":18.848,"close":18.849,"volume":0.25200000405311584},{"timestamp":1742405160000,"open":18.838,"high":18.848,"low":18.838,"close":18.848,"volume":0.25200000405311584},{"timestamp":1742405220000,"open":18.839,"high":18.839,"low":18.839,"close":18.839,"volume":0.14399999380111694},{"timestamp":1742405340000,"open":18.828,"high":18.829,"low":18.828,"close":18.829,"volume":0.07199999690055847},{"timestamp":1742405400000,"open":18.818,"high":18.829,"low":18.818,"close":18.829,"volume":0.3959999978542328},{"timestamp":1742405460000,"open":18.818,"high":18.819,"low":18.798,"close":18.798,"volume":0.3240000009536743},{"timestamp":1742405520000,"open":18.788,"high":18.798,"low":18.788,"close":18.798,"volume":0.07199999690055847},{"timestamp":1742405580000,"open":18.788,"high":18.789,"low":18.788,"close":18.789,"volume":0.07199999690055847},{"timestamp":1742405640000,"open":18.799,"high":18.799,"low":18.789,"close":18.789,"volume":0.07199999690055847},{"timestamp":1742405700000,"open":18.798,"high":18.818,"low":18.798,"close":18.799,"volume":0.46799999475479126},{"timestamp":1742405760000,"open":18.789,"high":18.799,"low":18.778,"close":18.778,"volume":0.4320000112056732},{"timestamp":1742405820000,"open":18.789,"high":18.789,"low":18.768,"close":18.768,"volume":0.36000001430511475},{"timestamp":1742405880000,"open":18.758,"high":18.768,"low":18.748,"close":18.759,"volume":0.4320000112056732},{"timestamp":1742405940000,"open":18.748,"high":18.748,"low":18.748,"close":18.748,"volume":0.035999998450279236},{"timestamp":1742406000000,"open":18.739,"high":18.839,"low":18.718,"close":18.788,"volume":1.5119999647140503},{"timestamp":1742406060000,"open":18.778,"high":18.779,"low":18.748,"close":18.769,"volume":1.8359999656677246},{"timestamp":1742406120000,"open":18.758,"high":18.778,"low":18.739,"close":18.739,"volume":0.9359999895095825},{"timestamp":1742406180000,"open":18.738,"high":18.739,"low":18.729,"close":18.729,"volume":0.2160000056028366},{"timestamp":1742406240000,"open":18.718,"high":18.718,"low":18.709,"close":18.709,"volume":0.07199999690055847},{"timestamp":1742406300000,"open":18.709,"high":18.718,"low":18.688,"close":18.699,"volume":0.5040000081062317},{"timestamp":1742406360000,"open":18.709,"high":18.709,"low":18.688,"close":18.688,"volume":0.6480000019073486},{"timestamp":1742406420000,"open":18.679,"high":18.689,"low":18.658,"close":18.678,"volume":0.7200000286102295},{"timestamp":1742406480000,"open":18.689,"high":18.709,"low":18.688,"close":18.699,"volume":0.6840000152587891},{"timestamp":1742406540000,"open":18.699,"high":18.709,"low":18.698,"close":18.709,"volume":0.7200000286102295},{"timestamp":1742406600000,"open":18.708,"high":18.739,"low":18.708,"close":18.718,"volume":0.5759999752044678},{"timestamp":1742406660000,"open":18.729,"high":18.748,"low":18.718,"close":18.738,"volume":0.5040000081062317},{"timestamp":1742406720000,"open":18.729,"high":18.739,"low":18.729,"close":18.729,"volume":0.3240000009536743},{"timestamp":1742406780000,"open":18.719,"high":18.728,"low":18.718,"close":18.728,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":18.738,"high":18.739,"low":18.729,"close":18.739,"volume":0.2160000056028366},{"timestamp":1742406900000,"open":18.728,"high":18.739,"low":18.728,"close":18.729,"volume":0.4320000112056732},{"timestamp":1742406960000,"open":18.719,"high":18.759,"low":18.719,"close":18.759,"volume":0.3240000009536743},{"timestamp":1742407020000,"open":18.758,"high":18.759,"low":18.738,"close":18.739,"volume":1.187999963760376},{"timestamp":1742407080000,"open":18.739,"high":18.749,"low":18.708,"close":18.738,"volume":2.7720000743865967},{"timestamp":1742407140000,"open":18.728,"high":18.749,"low":18.728,"close":18.748,"volume":1.0800000429153442},{"timestamp":1742407200000,"open":18.769,"high":18.919,"low":18.769,"close":18.849,"volume":5.039999961853027},{"timestamp":1742407260000,"open":18.859,"high":18.879,"low":18.788,"close":18.808,"volume":5.111999988555908},{"timestamp":1742407320000,"open":18.799,"high":18.819,"low":18.738,"close":18.739,"volume":2.6640000343322754},{"timestamp":1742407380000,"open":18.748,"high":18.809,"low":18.728,"close":18.779,"volume":2.052000045776367},{"timestamp":1742407440000,"open":18.789,"high":18.799,"low":18.758,"close":18.758,"volume":1.9800000190734863},{"timestamp":1742407500000,"open":18.758,"high":18.768,"low":18.688,"close":18.699,"volume":1.5839999914169312},{"timestamp":1742407560000,"open":18.688,"high":18.698,"low":18.629,"close":18.629,"volume":2.375999927520752},{"timestamp":1742407620000,"open":18.638,"high":18.718,"low":18.628,"close":18.708,"volume":1.871999979019165},{"timestamp":1742407680000,"open":18.709,"high":18.739,"low":18.698,"close":18.698,"volume":1.5479999780654907},{"timestamp":1742407740000,"open":18.688,"high":18.749,"low":18.688,"close":18.739,"volume":1.4759999513626099},{"timestamp":1742407800000,"open":18.728,"high":18.789,"low":18.728,"close":18.789,"volume":1.4759999513626099},{"timestamp":1742407860000,"open":18.798,"high":18.839,"low":18.788,"close":18.799,"volume":1.187999963760376},{"timestamp":1742407920000,"open":18.808,"high":18.858,"low":18.798,"close":18.849,"volume":1.2239999771118164},{"timestamp":1742407980000,"open":18.849,"high":18.869,"low":18.828,"close":18.829,"volume":0.972000002861023},{"timestamp":1742408040000,"open":18.828,"high":18.869,"low":18.828,"close":18.828,"volume":0.5400000214576721},{"timestamp":1742408100000,"open":18.828,"high":18.879,"low":18.828,"close":18.878,"volume":1.0800000429153442},{"timestamp":1742408160000,"open":18.888,"high":18.909,"low":18.869,"close":18.898,"volume":0.828000009059906},{"timestamp":1742408220000,"open":18.889,"high":18.899,"low":18.878,"close":18.878,"volume":0.8640000224113464},{"timestamp":1742408280000,"open":18.868,"high":18.888,"low":18.858,"close":18.868,"volume":0.8640000224113464},{"timestamp":1742408340000,"open":18.858,"high":18.879,"low":18.838,"close":18.838,"volume":0.6480000019073486},{"timestamp":1742408400000,"open":18.829,"high":18.839,"low":18.788,"close":18.799,"volume":1.0080000162124634},{"timestamp":1742408460000,"open":18.798,"high":18.809,"low":18.778,"close":18.789,"volume":1.2960000038146973},{"timestamp":1742408520000,"open":18.789,"high":18.839,"low":18.789,"close":18.838,"volume":1.0800000429153442},{"timestamp":1742408580000,"open":18.828,"high":18.829,"low":18.798,"close":18.809,"volume":1.2599999904632568},{"timestamp":1742408640000,"open":18.799,"high":18.829,"low":18.798,"close":18.798,"volume":0.8999999761581421},{"timestamp":1742408700000,"open":18.799,"high":18.829,"low":18.798,"close":18.798,"volume":0.7559999823570251},{"timestamp":1742408760000,"open":18.798,"high":18.818,"low":18.768,"close":18.778,"volume":1.3320000171661377},{"timestamp":1742408820000,"open":18.768,"high":18.809,"low":18.768,"close":18.799,"volume":0.6119999885559082},{"timestamp":1742408880000,"open":18.809,"high":18.809,"low":18.758,"close":18.758,"volume":0.828000009059906},{"timestamp":1742408940000,"open":18.749,"high":18.769,"low":18.748,"close":18.768,"volume":1.0440000295639038},{"timestamp":1742409000000,"open":18.769,"high":18.819,"low":18.769,"close":18.788,"volume":1.0440000295639038},{"timestamp":1742409060000,"open":18.798,"high":18.848,"low":18.788,"close":18.839,"volume":0.7559999823570251},{"timestamp":1742409120000,"open":18.848,"high":18.868,"low":18.838,"close":18.858,"volume":0.7919999957084656},{"timestamp":1742409180000,"open":18.858,"high":18.879,"low":18.828,"close":18.829,"volume":1.1160000562667847},{"timestamp":1742409240000,"open":18.819,"high":18.839,"low":18.808,"close":18.838,"volume":1.0080000162124634},{"timestamp":1742409300000,"open":18.839,"high":18.849,"low":18.818,"close":18.818,"volume":0.9359999895095825},{"timestamp":1742409360000,"open":18.829,"high":18.848,"low":18.808,"close":18.819,"volume":0.828000009059906},{"timestamp":1742409420000,"open":18.829,"high":18.859,"low":18.828,"close":18.849,"volume":0.6119999885559082},{"timestamp":1742409480000,"open":18.839,"high":18.849,"low":18.798,"close":18.819,"volume":1.1519999504089355},{"timestamp":1742409540000,"open":18.809,"high":18.819,"low":18.788,"close":18.808,"volume":0.972000002861023},{"timestamp":1742409600000,"open":18.798,"high":18.819,"low":18.779,"close":18.779,"volume":0.9359999895095825},{"timestamp":1742409660000,"open":18.788,"high":18.839,"low":18.779,"close":18.838,"volume":0.8640000224113464},{"timestamp":1742409720000,"open":18.828,"high":18.849,"low":18.818,"close":18.849,"volume":0.9359999895095825},{"timestamp":1742409780000,"open":18.848,"high":18.859,"low":18.829,"close":18.848,"volume":0.46799999475479126},{"timestamp":1742409840000,"open":18.859,"high":18.869,"low":18.838,"close":18.859,"volume":0.7919999957084656},{"timestamp":1742409900000,"open":18.848,"high":18.879,"low":18.848,"close":18.858,"volume":1.2599999904632568},{"timestamp":1742409960000,"open":18.848,"high":18.858,"low":18.818,"close":18.829,"volume":0.9359999895095825},{"timestamp":1742410020000,"open":18.818,"high":18.839,"low":18.818,"close":18.829,"volume":1.0800000429153442},{"timestamp":1742410080000,"open":18.838,"high":18.868,"low":18.828,"close":18.859,"volume":0.6480000019073486},{"timestamp":1742410140000,"open":18.869,"high":18.879,"low":18.849,"close":18.869,"volume":0.7919999957084656},{"timestamp":1742410200000,"open":18.868,"high":18.889,"low":18.868,"close":18.879,"volume":0.3959999978542328},{"timestamp":1742410260000,"open":18.889,"high":18.889,"low":18.868,"close":18.888,"volume":0.5759999752044678},{"timestamp":1742410320000,"open":18.899,"high":18.938,"low":18.888,"close":18.938,"volume":0.972000002861023},{"timestamp":1742410380000,"open":18.938,"high":19.039,"low":18.938,"close":19.039,"volume":1.3320000171661377},{"timestamp":1742410440000,"open":19.029,"high":19.029,"low":18.998,"close":19.019,"volume":1.4759999513626099},{"timestamp":1742410500000,"open":19.009,"high":19.059,"low":18.989,"close":19.059,"volume":1.5479999780654907},{"timestamp":1742410560000,"open":19.069,"high":19.099,"low":19.068,"close":19.089,"volume":1.3320000171661377},{"timestamp":1742410620000,"open":19.098,"high":19.118,"low":19.078,"close":19.098,"volume":1.1160000562667847},{"timestamp":1742410680000,"open":19.099,"high":19.129,"low":19.099,"close":19.109,"volume":2.375999927520752},{"timestamp":1742410740000,"open":19.109,"high":19.138,"low":19.088,"close":19.089,"volume":1.1519999504089355},{"timestamp":1742410800000,"open":19.088,"high":19.139,"low":19.068,"close":19.079,"volume":2.0160000324249268},{"timestamp":1742410860000,"open":19.068,"high":19.079,"low":19.048,"close":19.049,"volume":1.4759999513626099},{"timestamp":1742410920000,"open":19.038,"high":19.069,"low":19.038,"close":19.048,"volume":1.944000005722046},{"timestamp":1742410980000,"open":19.058,"high":19.089,"low":19.028,"close":19.078,"volume":1.440000057220459},{"timestamp":1742411040000,"open":19.079,"high":19.089,"low":19.049,"close":19.059,"volume":1.0440000295639038},{"timestamp":1742411100000,"open":19.049,"high":19.088,"low":19.038,"close":19.068,"volume":1.656000018119812},{"timestamp":1742411160000,"open":19.059,"high":19.099,"low":19.059,"close":19.099,"volume":1.0080000162124634},{"timestamp":1742411220000,"open":19.088,"high":19.119,"low":19.088,"close":19.119,"volume":0.9359999895095825},{"timestamp":1742411280000,"open":19.108,"high":19.149,"low":19.108,"close":19.149,"volume":1.5119999647140503},{"timestamp":1742411340000,"open":19.159,"high":19.159,"low":19.128,"close":19.128,"volume":0.6840000152587891},{"timestamp":1742411400000,"open":19.129,"high":19.159,"low":19.108,"close":19.108,"volume":1.1160000562667847},{"timestamp":1742411460000,"open":19.099,"high":19.119,"low":19.068,"close":19.068,"volume":1.8359999656677246},{"timestamp":1742411520000,"open":19.079,"high":19.079,"low":19.038,"close":19.058,"volume":0.6840000152587891},{"timestamp":1742411580000,"open":19.048,"high":19.068,"low":19.048,"close":19.049,"volume":1.0440000295639038},{"timestamp":1742411640000,"open":19.039,"high":19.098,"low":19.038,"close":19.098,"volume":1.0080000162124634},{"timestamp":1742411700000,"open":19.109,"high":19.109,"low":19.069,"close":19.079,"volume":0.6480000019073486},{"timestamp":1742411760000,"open":19.079,"high":19.099,"low":19.068,"close":19.068,"volume":0.9359999895095825},{"timestamp":1742411820000,"open":19.079,"high":19.089,"low":19.058,"close":19.068,"volume":0.828000009059906},{"timestamp":1742411880000,"open":19.058,"high":19.099,"low":19.048,"close":19.048,"volume":0.8640000224113464},{"timestamp":1742411940000,"open":19.049,"high":19.089,"low":19.049,"close":19.068,"volume":0.7919999957084656},{"timestamp":1742412000000,"open":19.079,"high":19.079,"low":19.018,"close":19.029,"volume":0.7559999823570251},{"timestamp":1742412060000,"open":19.018,"high":19.029,"low":18.998,"close":19.018,"volume":1.2960000038146973},{"timestamp":1742412120000,"open":19.028,"high":19.028,"low":18.998,"close":18.999,"volume":0.6119999885559082},{"timestamp":1742412180000,"open":19.008,"high":19.008,"low":18.968,"close":18.999,"volume":0.9359999895095825},{"timestamp":1742412240000,"open":18.989,"high":18.998,"low":18.978,"close":18.989,"volume":0.7200000286102295},{"timestamp":1742412300000,"open":18.998,"high":19.009,"low":18.978,"close":18.999,"volume":0.972000002861023},{"timestamp":1742412360000,"open":18.989,"high":18.989,"low":18.968,"close":18.969,"volume":0.8640000224113464},{"timestamp":1742412420000,"open":18.959,"high":18.959,"low":18.928,"close":18.939,"volume":1.1160000562667847},{"timestamp":1742412480000,"open":18.949,"high":18.989,"low":18.939,"close":18.939,"volume":1.3320000171661377},{"timestamp":1742412540000,"open":18.939,"high":18.949,"low":18.928,"close":18.938,"volume":0.6840000152587891},{"timestamp":1742412600000,"open":18.938,"high":18.978,"low":18.938,"close":18.968,"volume":0.8640000224113464},{"timestamp":1742412660000,"open":18.969,"high":18.989,"low":18.958,"close":18.969,"volume":0.7559999823570251},{"timestamp":1742412720000,"open":18.969,"high":18.999,"low":18.959,"close":18.978,"volume":0.6480000019073486},{"timestamp":1742412780000,"open":18.979,"high":19.019,"low":18.979,"close":19.009,"volume":0.7919999957084656},{"timestamp":1742412840000,"open":18.998,"high":18.999,"low":18.968,"close":18.988,"volume":0.8999999761581421},{"timestamp":1742412900000,"open":18.988,"high":19.009,"low":18.968,"close":18.968,"volume":0.8640000224113464},{"timestamp":1742412960000,"open":18.979,"high":19.009,"low":18.978,"close":19.008,"volume":1.0800000429153442},{"timestamp":1742413020000,"open":18.999,"high":19.009,"low":18.988,"close":18.998,"volume":0.7559999823570251},{"timestamp":1742413080000,"open":19.009,"high":19.049,"low":18.998,"close":19.038,"volume":0.5759999752044678},{"timestamp":1742413140000,"open":19.028,"high":19.039,"low":18.999,"close":19.019,"volume":0.6840000152587891},{"timestamp":1742413200000,"open":19.008,"high":19.039,"low":19.008,"close":19.039,"volume":0.6119999885559082},{"timestamp":1742413260000,"open":19.039,"high":19.058,"low":19.038,"close":19.048,"volume":0.6119999885559082},{"timestamp":1742413320000,"open":19.059,"high":19.059,"low":19.038,"close":19.048,"volume":0.8640000224113464},{"timestamp":1742413380000,"open":19.058,"high":19.059,"low":19.018,"close":19.018,"volume":0.8999999761581421},{"timestamp":1742413440000,"open":19.029,"high":19.059,"low":19.029,"close":19.059,"volume":0.6119999885559082},{"timestamp":1742413500000,"open":19.048,"high":19.059,"low":19.028,"close":19.038,"volume":0.46799999475479126},{"timestamp":1742413560000,"open":19.038,"high":19.048,"low":19.018,"close":19.019,"volume":0.7919999957084656},{"timestamp":1742413620000,"open":19.009,"high":19.038,"low":19.008,"close":19.038,"volume":0.5759999752044678},{"timestamp":1742413680000,"open":19.028,"high":19.048,"low":19.018,"close":19.039,"volume":0.8999999761581421},{"timestamp":1742413740000,"open":19.039,"high":19.049,"low":19.029,"close":19.029,"volume":0.25200000405311584},{"timestamp":1742413800000,"open":19.019,"high":19.019,"low":18.978,"close":18.978,"volume":1.0080000162124634},{"timestamp":1742413860000,"open":18.979,"high":18.998,"low":18.968,"close":18.988,"volume":1.0440000295639038},{"timestamp":1742413920000,"open":18.989,"high":19.009,"low":18.988,"close":18.998,"volume":0.8999999761581421},{"timestamp":1742413980000,"open":19.009,"high":19.038,"low":18.998,"close":19.029,"volume":0.5759999752044678},{"timestamp":1742414040000,"open":19.018,"high":19.038,"low":19.009,"close":19.028,"volume":0.5400000214576721},{"timestamp":1742414100000,"open":19.018,"high":19.018,"low":18.978,"close":19.008,"volume":0.5400000214576721},{"timestamp":1742414160000,"open":18.999,"high":19.018,"low":18.999,"close":19.018,"volume":0.2879999876022339},{"timestamp":1742414220000,"open":19.028,"high":19.028,"low":18.998,"close":18.999,"volume":0.6840000152587891},{"timestamp":1742414280000,"open":19.009,"high":19.028,"low":19.008,"close":19.018,"volume":0.18000000715255737},{"timestamp":1742414340000,"open":19.018,"high":19.058,"low":19.018,"close":19.049,"volume":1.0440000295639038}]