[{"timestamp":1742391000000,"open":20.288,"high":20.429,"low":20.288,"close":20.328,"volume":0.06480000168085098},{"timestamp":1742391060000,"open":20.338,"high":20.369,"low":20.268,"close":20.289,"volume":0.07199999690055847},{"timestamp":1742391120000,"open":20.288,"high":20.428,"low":20.278,"close":20.359,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":20.359,"high":20.419,"low":20.338,"close":20.399,"volume":0.05640000104904175},{"timestamp":1742391240000,"open":20.398,"high":20.399,"low":20.298,"close":20.299,"volume":0.0575999990105629},{"timestamp":1742391300000,"open":20.308,"high":20.399,"low":20.308,"close":20.319,"volume":0.08760000020265579},{"timestamp":1742391360000,"open":20.308,"high":20.329,"low":20.288,"close":20.329,"volume":0.09239999949932098},{"timestamp":1742391420000,"open":20.329,"high":20.368,"low":20.288,"close":20.329,"volume":0.05999999865889549},{"timestamp":1742391480000,"open":20.339,"high":20.388,"low":20.318,"close":20.359,"volume":0.07800000160932541},{"timestamp":1742391540000,"open":20.368,"high":20.439,"low":20.358,"close":20.439,"volume":0.08760000020265579},{"timestamp":1742391600000,"open":20.438,"high":20.448,"low":20.428,"close":20.429,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":20.428,"high":20.429,"low":20.368,"close":20.419,"volume":0.04560000076889992},{"timestamp":1742391720000,"open":20.428,"high":20.439,"low":20.388,"close":20.409,"volume":0.09000000357627869},{"timestamp":1742391780000,"open":20.408,"high":20.439,"low":20.408,"close":20.438,"volume":0.06719999760389328},{"timestamp":1742391840000,"open":20.449,"high":20.509,"low":20.418,"close":20.478,"volume":0.09600000083446503},{"timestamp":1742391900000,"open":20.489,"high":20.509,"low":20.458,"close":20.468,"volume":0.06840000301599503},{"timestamp":1742391960000,"open":20.478,"high":20.539,"low":20.458,"close":20.528,"volume":0.13920000195503235},{"timestamp":1742392020000,"open":20.529,"high":20.609,"low":20.509,"close":20.608,"volume":0.11159999668598175},{"timestamp":1742392080000,"open":20.609,"high":20.629,"low":20.588,"close":20.609,"volume":0.04919999837875366},{"timestamp":1742392140000,"open":20.598,"high":20.599,"low":20.568,"close":20.588,"volume":0.051600001752376556},{"timestamp":1742392200000,"open":20.599,"high":20.608,"low":20.528,"close":20.528,"volume":0.06480000168085098},{"timestamp":1742392260000,"open":20.519,"high":20.589,"low":20.519,"close":20.588,"volume":0.09480000287294388},{"timestamp":1742392320000,"open":20.578,"high":20.599,"low":20.528,"close":20.568,"volume":0.04439999908208847},{"timestamp":1742392380000,"open":20.579,"high":20.619,"low":20.558,"close":20.619,"volume":0.041999999433755875},{"timestamp":1742392440000,"open":20.608,"high":20.699,"low":20.608,"close":20.688,"volume":0.058800000697374344},{"timestamp":1742392500000,"open":20.688,"high":20.699,"low":20.659,"close":20.678,"volume":0.020400000736117363},{"timestamp":1742392560000,"open":20.688,"high":20.738,"low":20.688,"close":20.738,"volume":0.040800001472234726},{"timestamp":1742392620000,"open":20.748,"high":20.808,"low":20.748,"close":20.798,"volume":0.046799998730421066},{"timestamp":1742392680000,"open":20.789,"high":20.789,"low":20.729,"close":20.729,"volume":0.0551999993622303},{"timestamp":1742392740000,"open":20.738,"high":20.749,"low":20.698,"close":20.698,"volume":0.0828000009059906},{"timestamp":1742392800000,"open":20.708,"high":20.728,"low":20.679,"close":20.698,"volume":0.05400000140070915},{"timestamp":1742392860000,"open":20.699,"high":20.749,"low":20.698,"close":20.739,"volume":0.04320000112056732},{"timestamp":1742392920000,"open":20.749,"high":20.789,"low":20.749,"close":20.758,"volume":0.03720000013709068},{"timestamp":1742392980000,"open":20.768,"high":20.798,"low":20.768,"close":20.768,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":20.768,"high":20.808,"low":20.748,"close":20.768,"volume":0.03720000013709068},{"timestamp":1742393100000,"open":20.758,"high":20.849,"low":20.758,"close":20.819,"volume":0.04320000112056732},{"timestamp":1742393160000,"open":20.808,"high":20.819,"low":20.788,"close":20.809,"volume":0.041999999433755875},{"timestamp":1742393220000,"open":20.819,"high":20.849,"low":20.798,"close":20.798,"volume":0.04320000112056732},{"timestamp":1742393280000,"open":20.798,"high":20.818,"low":20.779,"close":20.818,"volume":0.03720000013709068},{"timestamp":1742393340000,"open":20.828,"high":20.839,"low":20.798,"close":20.809,"volume":0.05640000104904175},{"timestamp":1742393400000,"open":20.799,"high":20.849,"low":20.798,"close":20.849,"volume":0.015599999576807022},{"timestamp":1742393460000,"open":20.848,"high":20.879,"low":20.828,"close":20.879,"volume":0.017999999225139618},{"timestamp":1742393520000,"open":20.889,"high":20.889,"low":20.859,"close":20.869,"volume":0.025200000032782555},{"timestamp":1742393580000,"open":20.859,"high":20.879,"low":20.838,"close":20.838,"volume":0.03840000182390213},{"timestamp":1742393640000,"open":20.849,"high":20.859,"low":20.828,"close":20.838,"volume":0.03359999880194664},{"timestamp":1742393700000,"open":20.818,"high":20.819,"low":20.789,"close":20.809,"volume":0.06960000097751617},{"timestamp":1742393760000,"open":20.809,"high":20.819,"low":20.789,"close":20.798,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":20.799,"high":20.819,"low":20.788,"close":20.809,"volume":0.025200000032782555},{"timestamp":1742393880000,"open":20.819,"high":20.899,"low":20.819,"close":20.879,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":20.889,"high":20.899,"low":20.878,"close":20.888,"volume":0.020400000736117363},{"timestamp":1742394000000,"open":20.888,"high":20.889,"low":20.838,"close":20.858,"volume":0.05400000140070915},{"timestamp":1742394060000,"open":20.868,"high":20.879,"low":20.858,"close":20.859,"volume":0.046799998730421066},{"timestamp":1742394120000,"open":20.849,"high":20.909,"low":20.848,"close":20.909,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":20.909,"high":20.949,"low":20.909,"close":20.919,"volume":0.03359999880194664},{"timestamp":1742394240000,"open":20.919,"high":20.929,"low":20.908,"close":20.909,"volume":0.05040000006556511},{"timestamp":1742394300000,"open":20.908,"high":20.939,"low":20.878,"close":20.939,"volume":0.014399999752640724},{"timestamp":1742394360000,"open":20.928,"high":20.938,"low":20.878,"close":20.909,"volume":0.046799998730421066},{"timestamp":1742394420000,"open":20.909,"high":20.909,"low":20.858,"close":20.868,"volume":0.04560000076889992},{"timestamp":1742394480000,"open":20.878,"high":20.879,"low":20.849,"close":20.868,"volume":0.06239999830722809},{"timestamp":1742394540000,"open":20.879,"high":20.879,"low":20.838,"close":20.839,"volume":0.04560000076889992},{"timestamp":1742394600000,"open":20.839,"high":20.839,"low":20.818,"close":20.838,"volume":0.07320000231266022},{"timestamp":1742394660000,"open":20.828,"high":20.889,"low":20.828,"close":20.889,"volume":0.0551999993622303},{"timestamp":1742394720000,"open":20.899,"high":20.899,"low":20.878,"close":20.888,"volume":0.017999999225139618},{"timestamp":1742394780000,"open":20.879,"high":20.889,"low":20.848,"close":20.859,"volume":0.025200000032782555},{"timestamp":1742394840000,"open":20.848,"high":20.849,"low":20.778,"close":20.778,"volume":0.07199999690055847},{"timestamp":1742394900000,"open":20.789,"high":20.799,"low":20.778,"close":20.779,"volume":0.1128000020980835},{"timestamp":1742394960000,"open":20.779,"high":20.819,"low":20.778,"close":20.809,"volume":0.05640000104904175},{"timestamp":1742395020000,"open":20.799,"high":20.829,"low":20.788,"close":20.829,"volume":0.07320000231266022},{"timestamp":1742395080000,"open":20.818,"high":20.858,"low":20.818,"close":20.858,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":20.848,"high":20.869,"low":20.838,"close":20.858,"volume":0.024000000208616257},{"timestamp":1742395200000,"open":20.858,"high":20.899,"low":20.858,"close":20.888,"volume":0.019200000911951065},{"timestamp":1742395260000,"open":20.889,"high":20.889,"low":20.818,"close":20.818,"volume":0.058800000697374344},{"timestamp":1742395320000,"open":20.809,"high":20.849,"low":20.798,"close":20.809,"volume":0.07680000364780426},{"timestamp":1742395380000,"open":20.818,"high":20.829,"low":20.808,"close":20.819,"volume":0.01080000028014183},{"timestamp":1742395440000,"open":20.818,"high":20.819,"low":20.778,"close":20.809,"volume":0.0551999993622303},{"timestamp":1742395500000,"open":20.809,"high":20.809,"low":20.768,"close":20.779,"volume":0.08399999886751175},{"timestamp":1742395560000,"open":20.788,"high":20.788,"low":20.748,"close":20.768,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":20.759,"high":20.779,"low":20.758,"close":20.769,"volume":0.05400000140070915},{"timestamp":1742395680000,"open":20.759,"high":20.788,"low":20.749,"close":20.759,"volume":0.041999999433755875},{"timestamp":1742395740000,"open":20.748,"high":20.768,"low":20.748,"close":20.759,"volume":0.03840000182390213},{"timestamp":1742395800000,"open":20.749,"high":20.778,"low":20.748,"close":20.768,"volume":0.03720000013709068},{"timestamp":1742395860000,"open":20.779,"high":20.808,"low":20.778,"close":20.798,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":20.798,"high":20.798,"low":20.738,"close":20.748,"volume":0.041999999433755875},{"timestamp":1742395980000,"open":20.759,"high":20.789,"low":20.758,"close":20.779,"volume":0.035999998450279236},{"timestamp":1742396040000,"open":20.789,"high":20.799,"low":20.778,"close":20.789,"volume":0.03240000084042549},{"timestamp":1742396100000,"open":20.778,"high":20.809,"low":20.769,"close":20.799,"volume":0.0551999993622303},{"timestamp":1742396160000,"open":20.799,"high":20.799,"low":20.758,"close":20.758,"volume":0.05999999865889549},{"timestamp":1742396220000,"open":20.749,"high":20.788,"low":20.748,"close":20.778,"volume":0.03480000048875809},{"timestamp":1742396280000,"open":20.768,"high":20.789,"low":20.768,"close":20.779,"volume":0.031199999153614044},{"timestamp":1742396340000,"open":20.769,"high":20.769,"low":20.749,"close":20.769,"volume":0.017999999225139618},{"timestamp":1742396400000,"open":20.758,"high":20.799,"low":20.748,"close":20.788,"volume":0.04800000041723251},{"timestamp":1742396460000,"open":20.788,"high":20.809,"low":20.778,"close":20.789,"volume":0.031199999153614044},{"timestamp":1742396520000,"open":20.788,"high":20.818,"low":20.778,"close":20.818,"volume":0.03840000182390213},{"timestamp":1742396580000,"open":20.829,"high":20.829,"low":20.809,"close":20.809,"volume":0.009600000455975533},{"timestamp":1742396640000,"open":20.808,"high":20.849,"low":20.808,"close":20.839,"volume":0.015599999576807022},{"timestamp":1742396700000,"open":20.839,"high":20.869,"low":20.828,"close":20.869,"volume":0.03840000182390213},{"timestamp":1742396760000,"open":20.869,"high":20.878,"low":20.849,"close":20.878,"volume":0.020400000736117363},{"timestamp":1742396820000,"open":20.879,"high":20.889,"low":20.869,"close":20.878,"volume":0.00839999970048666},{"timestamp":1742396880000,"open":20.878,"high":20.888,"low":20.838,"close":20.858,"volume":0.03359999880194664},{"timestamp":1742396940000,"open":20.848,"high":20.879,"low":20.848,"close":20.879,"volume":0.029999999329447746},{"timestamp":1742397000000,"open":20.878,"high":20.879,"low":20.868,"close":20.879,"volume":0.02879999950528145},{"timestamp":1742397060000,"open":20.878,"high":20.889,"low":20.869,"close":20.879,"volume":0.02160000056028366},{"timestamp":1742397120000,"open":20.869,"high":20.899,"low":20.869,"close":20.899,"volume":0.01080000028014183},{"timestamp":1742397180000,"open":20.898,"high":20.909,"low":20.898,"close":20.899,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":20.908,"high":20.908,"low":20.898,"close":20.898,"volume":0.00839999970048666},{"timestamp":1742397300000,"open":20.909,"high":20.909,"low":20.888,"close":20.888,"volume":0.009600000455975533},{"timestamp":1742397360000,"open":20.879,"high":20.889,"low":20.869,"close":20.889,"volume":0.009600000455975533},{"timestamp":1742397420000,"open":20.878,"high":20.878,"low":20.849,"close":20.849,"volume":0.020400000736117363},{"timestamp":1742397480000,"open":20.838,"high":20.888,"low":20.838,"close":20.888,"volume":0.03840000182390213},{"timestamp":1742397540000,"open":20.879,"high":20.879,"low":20.878,"close":20.878,"volume":0.003599999938160181},{"timestamp":1742397600000,"open":20.888,"high":20.898,"low":20.888,"close":20.898,"volume":0.014399999752640724},{"timestamp":1742397660000,"open":20.908,"high":20.909,"low":20.899,"close":20.908,"volume":0.02160000056028366},{"timestamp":1742397720000,"open":20.908,"high":20.929,"low":20.908,"close":20.908,"volume":0.041999999433755875},{"timestamp":1742397780000,"open":20.909,"high":20.978,"low":20.908,"close":20.958,"volume":0.025200000032782555},{"timestamp":1742397840000,"open":20.948,"high":20.948,"low":20.918,"close":20.918,"volume":0.00839999970048666},{"timestamp":1742397900000,"open":20.909,"high":20.909,"low":20.908,"close":20.909,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":20.918,"high":20.919,"low":20.898,"close":20.908,"volume":0.017999999225139618},{"timestamp":1742398020000,"open":20.918,"high":20.929,"low":20.908,"close":20.908,"volume":0.009600000455975533},{"timestamp":1742398080000,"open":20.919,"high":20.938,"low":20.918,"close":20.919,"volume":0.012000000104308128},{"timestamp":1742398140000,"open":20.908,"high":20.929,"low":20.898,"close":20.929,"volume":0.014399999752640724},{"timestamp":1742398200000,"open":20.928,"high":20.939,"low":20.918,"close":20.918,"volume":0.02160000056028366},{"timestamp":1742398260000,"open":20.918,"high":20.939,"low":20.918,"close":20.939,"volume":0.017999999225139618},{"timestamp":1742398320000,"open":20.948,"high":20.958,"low":20.918,"close":20.918,"volume":0.019200000911951065},{"timestamp":1742398380000,"open":20.919,"high":20.919,"low":20.908,"close":20.908,"volume":0.02280000038444996},{"timestamp":1742398440000,"open":20.909,"high":20.909,"low":20.868,"close":20.909,"volume":0.024000000208616257},{"timestamp":1742398500000,"open":20.919,"high":20.919,"low":20.898,"close":20.908,"volume":0.020400000736117363},{"timestamp":1742398560000,"open":20.909,"high":20.928,"low":20.898,"close":20.928,"volume":0.031199999153614044},{"timestamp":1742398620000,"open":20.928,"high":20.929,"low":20.918,"close":20.928,"volume":0.025200000032782555},{"timestamp":1742398680000,"open":20.929,"high":20.929,"low":20.928,"close":20.929,"volume":0.015599999576807022},{"timestamp":1742398740000,"open":20.938,"high":20.939,"low":20.909,"close":20.909,"volume":0.014399999752640724},{"timestamp":1742398800000,"open":20.908,"high":20.928,"low":20.908,"close":20.919,"volume":0.009600000455975533},{"timestamp":1742398860000,"open":20.929,"high":20.929,"low":20.918,"close":20.928,"volume":0.007199999876320362},{"timestamp":1742398920000,"open":20.928,"high":20.949,"low":20.928,"close":20.939,"volume":0.007199999876320362},{"timestamp":1742398980000,"open":20.948,"high":20.959,"low":20.938,"close":20.938,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":20.939,"high":20.939,"low":20.928,"close":20.939,"volume":0.009600000455975533},{"timestamp":1742399100000,"open":20.928,"high":20.928,"low":20.898,"close":20.918,"volume":0.014399999752640724},{"timestamp":1742399160000,"open":20.908,"high":20.919,"low":20.908,"close":20.908,"volume":0.03480000048875809},{"timestamp":1742399220000,"open":20.908,"high":20.989,"low":20.908,"close":20.989,"volume":0.017999999225139618},{"timestamp":1742399280000,"open":20.979,"high":20.989,"low":20.978,"close":20.988,"volume":0.01080000028014183},{"timestamp":1742399340000,"open":20.979,"high":21.009,"low":20.979,"close":21.009,"volume":0.00839999970048666},{"timestamp":1742399400000,"open":20.999,"high":21.029,"low":20.999,"close":21.018,"volume":0.024000000208616257},{"timestamp":1742399460000,"open":21.018,"high":21.029,"low":21.018,"close":21.028,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":21.028,"high":21.099,"low":21.028,"close":21.099,"volume":0.020400000736117363},{"timestamp":1742399580000,"open":21.109,"high":21.128,"low":21.099,"close":21.108,"volume":0.024000000208616257},{"timestamp":1742399640000,"open":21.118,"high":21.119,"low":21.098,"close":21.119,"volume":0.020400000736117363},{"timestamp":1742399700000,"open":21.108,"high":21.129,"low":21.068,"close":21.079,"volume":0.02879999950528145},{"timestamp":1742399760000,"open":21.058,"high":21.059,"low":20.999,"close":21.019,"volume":0.03720000013709068},{"timestamp":1742399820000,"open":21.008,"high":21.008,"low":20.968,"close":20.988,"volume":0.035999998450279236},{"timestamp":1742399880000,"open":20.988,"high":20.988,"low":20.968,"close":20.979,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":20.979,"high":20.979,"low":20.958,"close":20.959,"volume":0.03240000084042549},{"timestamp":1742400000000,"open":20.968,"high":20.979,"low":20.948,"close":20.948,"volume":0.02759999968111515},{"timestamp":1742400060000,"open":20.938,"high":20.948,"low":20.928,"close":20.948,"volume":0.03720000013709068},{"timestamp":1742400120000,"open":20.958,"high":21.009,"low":20.958,"close":21.009,"volume":0.020400000736117363},{"timestamp":1742400180000,"open":20.998,"high":21.009,"low":20.979,"close":20.979,"volume":0.03720000013709068},{"timestamp":1742400240000,"open":20.979,"high":20.979,"low":20.958,"close":20.978,"volume":0.029999999329447746},{"timestamp":1742400300000,"open":20.959,"high":20.979,"low":20.959,"close":20.978,"volume":0.01080000028014183},{"timestamp":1742400360000,"open":20.969,"high":20.989,"low":20.968,"close":20.969,"volume":0.015599999576807022},{"timestamp":1742400420000,"open":20.978,"high":20.989,"low":20.958,"close":20.989,"volume":0.02879999950528145},{"timestamp":1742400480000,"open":20.989,"high":21.049,"low":20.989,"close":21.018,"volume":0.029999999329447746},{"timestamp":1742400540000,"open":21.009,"high":21.029,"low":21.008,"close":21.008,"volume":0.025200000032782555},{"timestamp":1742400600000,"open":21.009,"high":21.009,"low":20.978,"close":20.988,"volume":0.04320000112056732},{"timestamp":1742400660000,"open":20.989,"high":21.018,"low":20.988,"close":21.009,"volume":0.031199999153614044},{"timestamp":1742400720000,"open":20.998,"high":21.009,"low":20.988,"close":20.998,"volume":0.020400000736117363},{"timestamp":1742400780000,"open":20.988,"high":20.989,"low":20.979,"close":20.979,"volume":0.004800000227987766},{"timestamp":1742400840000,"open":20.989,"high":20.989,"low":20.979,"close":20.979,"volume":0.029999999329447746},{"timestamp":1742400900000,"open":20.988,"high":20.989,"low":20.969,"close":20.978,"volume":0.020400000736117363},{"timestamp":1742400960000,"open":20.968,"high":20.979,"low":20.958,"close":20.959,"volume":0.017999999225139618},{"timestamp":1742401020000,"open":20.939,"high":20.949,"low":20.938,"close":20.939,"volume":0.020400000736117363},{"timestamp":1742401080000,"open":20.948,"high":20.959,"low":20.948,"close":20.959,"volume":0.006000000052154064},{"timestamp":1742401140000,"open":20.959,"high":20.959,"low":20.949,"close":20.959,"volume":0.009600000455975533},{"timestamp":1742401200000,"open":20.949,"high":20.949,"low":20.928,"close":20.949,"volume":0.01080000028014183},{"timestamp":1742401260000,"open":20.958,"high":20.958,"low":20.929,"close":20.948,"volume":0.015599999576807022},{"timestamp":1742401320000,"open":20.949,"high":20.959,"low":20.948,"close":20.948,"volume":0.017999999225139618},{"timestamp":1742401380000,"open":20.948,"high":20.978,"low":20.948,"close":20.968,"volume":0.015599999576807022},{"timestamp":1742401440000,"open":20.958,"high":20.958,"low":20.929,"close":20.939,"volume":0.006000000052154064},{"timestamp":1742401500000,"open":20.949,"high":20.959,"low":20.938,"close":20.949,"volume":0.01080000028014183},{"timestamp":1742401560000,"open":20.939,"high":20.939,"low":20.939,"close":20.939,"volume":0.0012000000569969416},{"timestamp":1742401620000,"open":20.938,"high":20.949,"low":20.938,"close":20.949,"volume":0.014399999752640724},{"timestamp":1742401680000,"open":20.949,"high":20.949,"low":20.938,"close":20.939,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":20.928,"high":20.929,"low":20.898,"close":20.909,"volume":0.015599999576807022},{"timestamp":1742401800000,"open":20.899,"high":20.918,"low":20.898,"close":20.898,"volume":0.019200000911951065},{"timestamp":1742401860000,"open":20.888,"high":20.898,"low":20.878,"close":20.898,"volume":0.020400000736117363},{"timestamp":1742401920000,"open":20.889,"high":20.898,"low":20.888,"close":20.888,"volume":0.02879999950528145},{"timestamp":1742401980000,"open":20.879,"high":20.879,"low":20.879,"close":20.879,"volume":0.003599999938160181},{"timestamp":1742402040000,"open":20.879,"high":20.879,"low":20.868,"close":20.878,"volume":0.015599999576807022},{"timestamp":1742402100000,"open":20.888,"high":20.898,"low":20.888,"close":20.889,"volume":0.006000000052154064},{"timestamp":1742402160000,"open":20.879,"high":20.909,"low":20.879,"close":20.888,"volume":0.02160000056028366},{"timestamp":1742402220000,"open":20.878,"high":20.878,"low":20.878,"close":20.878,"volume":0.0012000000569969416},{"timestamp":1742402280000,"open":20.869,"high":20.869,"low":20.869,"close":20.869,"volume":0.0012000000569969416},{"timestamp":1742402340000,"open":20.879,"high":20.879,"low":20.879,"close":20.879,"volume":0.0012000000569969416},{"timestamp":1742402400000,"open":20.868,"high":20.869,"low":20.858,"close":20.869,"volume":0.012000000104308128},{"timestamp":1742402460000,"open":20.878,"high":20.878,"low":20.859,"close":20.868,"volume":0.006000000052154064},{"timestamp":1742402520000,"open":20.858,"high":20.869,"low":20.858,"close":20.868,"volume":0.004800000227987766},{"timestamp":1742402640000,"open":20.878,"high":20.889,"low":20.878,"close":20.889,"volume":0.007199999876320362},{"timestamp":1742402700000,"open":20.879,"high":20.899,"low":20.879,"close":20.899,"volume":0.003599999938160181},{"timestamp":1742402760000,"open":20.909,"high":20.919,"low":20.908,"close":20.909,"volume":0.009600000455975533},{"timestamp":1742402820000,"open":20.919,"high":20.919,"low":20.919,"close":20.919,"volume":0.0012000000569969416},{"timestamp":1742402880000,"open":20.928,"high":20.928,"low":20.908,"close":20.908,"volume":0.009600000455975533},{"timestamp":1742402940000,"open":20.898,"high":20.908,"low":20.898,"close":20.908,"volume":0.003599999938160181},{"timestamp":1742403000000,"open":20.919,"high":20.928,"low":20.919,"close":20.928,"volume":0.002400000113993883},{"timestamp":1742403060000,"open":20.919,"high":20.919,"low":20.908,"close":20.908,"volume":0.002400000113993883},{"timestamp":1742403120000,"open":20.918,"high":20.929,"low":20.918,"close":20.919,"volume":0.012000000104308128},{"timestamp":1742403180000,"open":20.929,"high":20.938,"low":20.929,"close":20.938,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":20.929,"high":20.938,"low":20.928,"close":20.928,"volume":0.003599999938160181},{"timestamp":1742403300000,"open":20.938,"high":20.938,"low":20.938,"close":20.938,"volume":0.0012000000569969416},{"timestamp":1742403360000,"open":20.928,"high":20.928,"low":20.898,"close":20.898,"volume":0.009600000455975533},{"timestamp":1742403420000,"open":20.899,"high":20.899,"low":20.879,"close":20.879,"volume":0.01080000028014183},{"timestamp":1742403480000,"open":20.888,"high":20.888,"low":20.879,"close":20.879,"volume":0.002400000113993883},{"timestamp":1742403540000,"open":20.878,"high":20.888,"low":20.849,"close":20.868,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":20.869,"high":20.938,"low":20.849,"close":20.929,"volume":0.04320000112056732},{"timestamp":1742403660000,"open":20.929,"high":20.939,"low":20.918,"close":20.928,"volume":0.02280000038444996},{"timestamp":1742403720000,"open":20.949,"high":20.949,"low":20.898,"close":20.909,"volume":0.035999998450279236},{"timestamp":1742403780000,"open":20.899,"high":20.908,"low":20.899,"close":20.908,"volume":0.002400000113993883},{"timestamp":1742403840000,"open":20.919,"high":20.929,"low":20.898,"close":20.909,"volume":0.015599999576807022},{"timestamp":1742403900000,"open":20.919,"high":20.938,"low":20.898,"close":20.938,"volume":0.01679999940097332},{"timestamp":1742403960000,"open":20.929,"high":20.938,"low":20.918,"close":20.938,"volume":0.009600000455975533},{"timestamp":1742404020000,"open":20.948,"high":20.948,"low":20.928,"close":20.928,"volume":0.00839999970048666},{"timestamp":1742404080000,"open":20.919,"high":20.928,"low":20.908,"close":20.918,"volume":0.014399999752640724},{"timestamp":1742404140000,"open":20.909,"high":20.909,"low":20.898,"close":20.909,"volume":0.003599999938160181},{"timestamp":1742404200000,"open":20.898,"high":20.898,"low":20.878,"close":20.888,"volume":0.014399999752640724},{"timestamp":1742404260000,"open":20.888,"high":20.898,"low":20.888,"close":20.888,"volume":0.015599999576807022},{"timestamp":1742404320000,"open":20.889,"high":20.889,"low":20.868,"close":20.879,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":20.879,"high":20.879,"low":20.868,"close":20.868,"volume":0.003599999938160181},{"timestamp":1742404440000,"open":20.858,"high":20.859,"low":20.829,"close":20.848,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":20.838,"high":20.879,"low":20.838,"close":20.869,"volume":0.012000000104308128},{"timestamp":1742404560000,"open":20.879,"high":20.879,"low":20.858,"close":20.869,"volume":0.007199999876320362},{"timestamp":1742404620000,"open":20.858,"high":20.879,"low":20.858,"close":20.879,"volume":0.004800000227987766},{"timestamp":1742404680000,"open":20.869,"high":20.889,"low":20.869,"close":20.889,"volume":0.003599999938160181},{"timestamp":1742404740000,"open":20.889,"high":20.889,"low":20.888,"close":20.889,"volume":0.004800000227987766},{"timestamp":1742404800000,"open":20.879,"high":20.899,"low":20.879,"close":20.889,"volume":0.014399999752640724},{"timestamp":1742404860000,"open":20.898,"high":20.898,"low":20.898,"close":20.898,"volume":0.0012000000569969416},{"timestamp":1742404920000,"open":20.898,"high":20.908,"low":20.898,"close":20.908,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":20.898,"high":20.898,"low":20.878,"close":20.889,"volume":0.004800000227987766},{"timestamp":1742405100000,"open":20.878,"high":20.878,"low":20.869,"close":20.869,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":20.858,"high":20.879,"low":20.858,"close":20.868,"volume":0.004800000227987766},{"timestamp":1742405220000,"open":20.879,"high":20.879,"low":20.868,"close":20.879,"volume":0.009600000455975533},{"timestamp":1742405280000,"open":20.888,"high":20.888,"low":20.879,"close":20.879,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":20.868,"high":20.868,"low":20.859,"close":20.859,"volume":0.004800000227987766},{"timestamp":1742405400000,"open":20.848,"high":20.859,"low":20.848,"close":20.859,"volume":0.003599999938160181},{"timestamp":1742405460000,"open":20.849,"high":20.858,"low":20.849,"close":20.858,"volume":0.003599999938160181},{"timestamp":1742405520000,"open":20.849,"high":20.849,"low":20.849,"close":20.849,"volume":0.002400000113993883},{"timestamp":1742405580000,"open":20.859,"high":20.869,"low":20.859,"close":20.869,"volume":0.002400000113993883},{"timestamp":1742405640000,"open":20.879,"high":20.879,"low":20.878,"close":20.879,"volume":0.01679999940097332},{"timestamp":1742405700000,"open":20.878,"high":20.899,"low":20.878,"close":20.899,"volume":0.01080000028014183},{"timestamp":1742405760000,"open":20.908,"high":20.919,"low":20.898,"close":20.919,"volume":0.019200000911951065},{"timestamp":1742405880000,"open":20.929,"high":20.929,"low":20.898,"close":20.899,"volume":0.012000000104308128},{"timestamp":1742405940000,"open":20.899,"high":20.929,"low":20.899,"close":20.929,"volume":0.01679999940097332},{"timestamp":1742406000000,"open":20.919,"high":20.929,"low":20.918,"close":20.919,"volume":0.009600000455975533},{"timestamp":1742406060000,"open":20.929,"high":20.929,"low":20.918,"close":20.919,"volume":0.00839999970048666},{"timestamp":1742406120000,"open":20.928,"high":20.939,"low":20.919,"close":20.939,"volume":0.007199999876320362},{"timestamp":1742406180000,"open":20.929,"high":20.929,"low":20.908,"close":20.908,"volume":0.003599999938160181},{"timestamp":1742406240000,"open":20.909,"high":20.909,"low":20.878,"close":20.879,"volume":0.020400000736117363},{"timestamp":1742406300000,"open":20.879,"high":20.889,"low":20.878,"close":20.879,"volume":0.006000000052154064},{"timestamp":1742406360000,"open":20.879,"high":20.879,"low":20.868,"close":20.868,"volume":0.003599999938160181},{"timestamp":1742406420000,"open":20.859,"high":20.879,"low":20.859,"close":20.869,"volume":0.015599999576807022},{"timestamp":1742406480000,"open":20.868,"high":20.879,"low":20.858,"close":20.858,"volume":0.01080000028014183},{"timestamp":1742406540000,"open":20.848,"high":20.859,"low":20.848,"close":20.859,"volume":0.003599999938160181},{"timestamp":1742406600000,"open":20.869,"high":20.878,"low":20.858,"close":20.878,"volume":0.00839999970048666},{"timestamp":1742406660000,"open":20.889,"high":20.899,"low":20.879,"close":20.899,"volume":0.006000000052154064},{"timestamp":1742406720000,"open":20.889,"high":20.889,"low":20.889,"close":20.889,"volume":0.0012000000569969416},{"timestamp":1742406780000,"open":20.899,"high":20.899,"low":20.878,"close":20.889,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":20.898,"high":20.909,"low":20.898,"close":20.909,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":20.919,"high":20.919,"low":20.899,"close":20.899,"volume":0.003599999938160181},{"timestamp":1742406960000,"open":20.899,"high":20.919,"low":20.899,"close":20.919,"volume":0.004800000227987766},{"timestamp":1742407080000,"open":20.919,"high":20.929,"low":20.919,"close":20.929,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":20.929,"high":20.929,"low":20.889,"close":20.889,"volume":0.05400000140070915},{"timestamp":1742407200000,"open":20.889,"high":21.048,"low":20.808,"close":21.028,"volume":0.23999999463558197},{"timestamp":1742407260000,"open":21.038,"high":21.049,"low":20.959,"close":20.998,"volume":0.15960000455379486},{"timestamp":1742407320000,"open":20.999,"high":21.049,"low":20.958,"close":21.049,"volume":0.0851999968290329},{"timestamp":1742407380000,"open":21.038,"high":21.079,"low":21.019,"close":21.048,"volume":0.09960000216960907},{"timestamp":1742407440000,"open":21.058,"high":21.058,"low":20.969,"close":21.029,"volume":0.1080000028014183},{"timestamp":1742407500000,"open":21.029,"high":21.029,"low":20.968,"close":20.989,"volume":0.13439999520778656},{"timestamp":1742407560000,"open":20.978,"high":20.989,"low":20.968,"close":20.978,"volume":0.06840000301599503},{"timestamp":1742407620000,"open":20.989,"high":21.029,"low":20.978,"close":21.028,"volume":0.08160000294446945},{"timestamp":1742407680000,"open":21.019,"high":21.039,"low":21.009,"close":21.018,"volume":0.05040000006556511},{"timestamp":1742407740000,"open":21.028,"high":21.029,"low":20.988,"close":20.999,"volume":0.041999999433755875},{"timestamp":1742407800000,"open":20.989,"high":21.029,"low":20.989,"close":21.029,"volume":0.04439999908208847},{"timestamp":1742407860000,"open":21.028,"high":21.078,"low":21.028,"close":21.049,"volume":0.031199999153614044},{"timestamp":1742407920000,"open":21.049,"high":21.089,"low":21.048,"close":21.089,"volume":0.08399999886751175},{"timestamp":1742407980000,"open":21.099,"high":21.119,"low":21.098,"close":21.109,"volume":0.03359999880194664},{"timestamp":1742408040000,"open":21.108,"high":21.138,"low":21.108,"close":21.128,"volume":0.02160000056028366},{"timestamp":1742408100000,"open":21.139,"high":21.168,"low":21.118,"close":21.138,"volume":0.03240000084042549},{"timestamp":1742408160000,"open":21.148,"high":21.168,"low":21.138,"close":21.158,"volume":0.04320000112056732},{"timestamp":1742408220000,"open":21.158,"high":21.159,"low":21.128,"close":21.128,"volume":0.03359999880194664},{"timestamp":1742408280000,"open":21.138,"high":21.149,"low":21.138,"close":21.138,"volume":0.029999999329447746},{"timestamp":1742408340000,"open":21.149,"high":21.149,"low":21.128,"close":21.128,"volume":0.04439999908208847},{"timestamp":1742408400000,"open":21.128,"high":21.138,"low":21.098,"close":21.098,"volume":0.040800001472234726},{"timestamp":1742408460000,"open":21.108,"high":21.109,"low":21.068,"close":21.079,"volume":0.03720000013709068},{"timestamp":1742408520000,"open":21.089,"high":21.099,"low":21.068,"close":21.099,"volume":0.015599999576807022},{"timestamp":1742408580000,"open":21.089,"high":21.108,"low":21.078,"close":21.108,"volume":0.009600000455975533},{"timestamp":1742408640000,"open":21.098,"high":21.108,"low":21.088,"close":21.089,"volume":0.01679999940097332},{"timestamp":1742408700000,"open":21.099,"high":21.108,"low":21.079,"close":21.088,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":21.098,"high":21.109,"low":21.078,"close":21.109,"volume":0.020400000736117363},{"timestamp":1742408820000,"open":21.099,"high":21.119,"low":21.098,"close":21.099,"volume":0.02759999968111515},{"timestamp":1742408880000,"open":21.089,"high":21.089,"low":21.058,"close":21.058,"volume":0.02160000056028366},{"timestamp":1742408940000,"open":21.059,"high":21.069,"low":21.048,"close":21.048,"volume":0.024000000208616257},{"timestamp":1742409000000,"open":21.048,"high":21.088,"low":21.048,"close":21.079,"volume":0.019200000911951065},{"timestamp":1742409060000,"open":21.088,"high":21.138,"low":21.088,"close":21.138,"volume":0.019200000911951065},{"timestamp":1742409120000,"open":21.139,"high":21.149,"low":21.138,"close":21.148,"volume":0.031199999153614044},{"timestamp":1742409180000,"open":21.149,"high":21.159,"low":21.118,"close":21.119,"volume":0.058800000697374344},{"timestamp":1742409240000,"open":21.109,"high":21.138,"low":21.098,"close":21.129,"volume":0.05040000006556511},{"timestamp":1742409300000,"open":21.129,"high":21.199,"low":21.128,"close":21.148,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":21.149,"high":21.189,"low":21.148,"close":21.168,"volume":0.06120000034570694},{"timestamp":1742409420000,"open":21.168,"high":21.188,"low":21.158,"close":21.188,"volume":0.05400000140070915},{"timestamp":1742409480000,"open":21.178,"high":21.188,"low":21.128,"close":21.138,"volume":0.0575999990105629},{"timestamp":1742409540000,"open":21.138,"high":21.149,"low":21.088,"close":21.108,"volume":0.07079999893903732},{"timestamp":1742409600000,"open":21.099,"high":21.109,"low":21.078,"close":21.088,"volume":0.06239999830722809},{"timestamp":1742409660000,"open":21.089,"high":21.139,"low":21.088,"close":21.138,"volume":0.03720000013709068},{"timestamp":1742409720000,"open":21.128,"high":21.219,"low":21.128,"close":21.188,"volume":0.07440000027418137},{"timestamp":1742409780000,"open":21.179,"high":21.209,"low":21.148,"close":21.169,"volume":0.05999999865889549},{"timestamp":1742409840000,"open":21.178,"high":21.219,"low":21.148,"close":21.199,"volume":0.04320000112056732},{"timestamp":1742409900000,"open":21.208,"high":21.239,"low":21.198,"close":21.208,"volume":0.06480000168085098},{"timestamp":1742409960000,"open":21.199,"high":21.199,"low":21.118,"close":21.139,"volume":0.07199999690055847},{"timestamp":1742410020000,"open":21.139,"high":21.179,"low":21.118,"close":21.169,"volume":0.0575999990105629},{"timestamp":1742410080000,"open":21.178,"high":21.199,"low":21.148,"close":21.148,"volume":0.03720000013709068},{"timestamp":1742410140000,"open":21.158,"high":21.178,"low":21.148,"close":21.159,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":21.169,"high":21.179,"low":21.148,"close":21.169,"volume":0.03480000048875809},{"timestamp":1742410260000,"open":21.178,"high":21.198,"low":21.158,"close":21.179,"volume":0.02160000056028366},{"timestamp":1742410320000,"open":21.189,"high":21.239,"low":21.188,"close":21.228,"volume":0.035999998450279236},{"timestamp":1742410380000,"open":21.238,"high":21.288,"low":21.228,"close":21.288,"volume":0.04320000112056732},{"timestamp":1742410440000,"open":21.279,"high":21.288,"low":21.228,"close":21.239,"volume":0.05999999865889549},{"timestamp":1742410500000,"open":21.228,"high":21.319,"low":21.219,"close":21.319,"volume":0.03359999880194664},{"timestamp":1742410560000,"open":21.309,"high":21.339,"low":21.288,"close":21.338,"volume":0.06840000301599503},{"timestamp":1742410620000,"open":21.349,"high":21.349,"low":21.328,"close":21.328,"volume":0.017999999225139618},{"timestamp":1742410680000,"open":21.329,"high":21.349,"low":21.308,"close":21.309,"volume":0.020400000736117363},{"timestamp":1742410740000,"open":21.308,"high":21.319,"low":21.288,"close":21.319,"volume":0.020400000736117363},{"timestamp":1742410800000,"open":21.309,"high":21.349,"low":21.309,"close":21.329,"volume":0.03480000048875809},{"timestamp":1742410860000,"open":21.329,"high":21.329,"low":21.298,"close":21.308,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":21.298,"high":21.309,"low":21.288,"close":21.299,"volume":0.025200000032782555},{"timestamp":1742410980000,"open":21.309,"high":21.318,"low":21.268,"close":21.279,"volume":0.025200000032782555},{"timestamp":1742411040000,"open":21.269,"high":21.289,"low":21.259,"close":21.269,"volume":0.025200000032782555},{"timestamp":1742411100000,"open":21.279,"high":21.289,"low":21.248,"close":21.279,"volume":0.051600001752376556},{"timestamp":1742411160000,"open":21.278,"high":21.298,"low":21.268,"close":21.298,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":21.298,"high":21.319,"low":21.298,"close":21.319,"volume":0.01080000028014183},{"timestamp":1742411280000,"open":21.328,"high":21.348,"low":21.328,"close":21.348,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":21.338,"high":21.349,"low":21.319,"close":21.338,"volume":0.01679999940097332},{"timestamp":1742411400000,"open":21.348,"high":21.359,"low":21.338,"close":21.338,"volume":0.019200000911951065},{"timestamp":1742411460000,"open":21.348,"high":21.349,"low":21.288,"close":21.288,"volume":0.029999999329447746},{"timestamp":1742411520000,"open":21.299,"high":21.319,"low":21.269,"close":21.288,"volume":0.05400000140070915},{"timestamp":1742411580000,"open":21.279,"high":21.288,"low":21.268,"close":21.269,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":21.258,"high":21.289,"low":21.258,"close":21.289,"volume":0.02759999968111515},{"timestamp":1742411700000,"open":21.298,"high":21.299,"low":21.278,"close":21.299,"volume":0.03359999880194664},{"timestamp":1742411760000,"open":21.308,"high":21.319,"low":21.298,"close":21.298,"volume":0.017999999225139618},{"timestamp":1742411820000,"open":21.309,"high":21.329,"low":21.298,"close":21.308,"volume":0.020400000736117363},{"timestamp":1742411880000,"open":21.298,"high":21.319,"low":21.268,"close":21.268,"volume":0.02160000056028366},{"timestamp":1742411940000,"open":21.259,"high":21.299,"low":21.258,"close":21.278,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":21.268,"high":21.279,"low":21.228,"close":21.239,"volume":0.015599999576807022},{"timestamp":1742412060000,"open":21.249,"high":21.268,"low":21.228,"close":21.249,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":21.259,"high":21.259,"low":21.219,"close":21.219,"volume":0.015599999576807022},{"timestamp":1742412180000,"open":21.209,"high":21.209,"low":21.178,"close":21.188,"volume":0.015599999576807022},{"timestamp":1742412240000,"open":21.198,"high":21.199,"low":21.168,"close":21.189,"volume":0.017999999225139618},{"timestamp":1742412300000,"open":21.189,"high":21.198,"low":21.148,"close":21.158,"volume":0.02160000056028366},{"timestamp":1742412360000,"open":21.149,"high":21.149,"low":21.138,"close":21.139,"volume":0.014399999752640724},{"timestamp":1742412420000,"open":21.128,"high":21.139,"low":21.098,"close":21.109,"volume":0.040800001472234726},{"timestamp":1742412480000,"open":21.118,"high":21.149,"low":21.078,"close":21.079,"volume":0.03480000048875809},{"timestamp":1742412540000,"open":21.079,"high":21.098,"low":21.058,"close":21.089,"volume":0.07440000027418137},{"timestamp":1742412600000,"open":21.078,"high":21.129,"low":21.078,"close":21.129,"volume":0.03240000084042549},{"timestamp":1742412660000,"open":21.119,"high":21.159,"low":21.109,"close":21.149,"volume":0.051600001752376556},{"timestamp":1742412720000,"open":21.159,"high":21.179,"low":21.158,"close":21.168,"volume":0.019200000911951065},{"timestamp":1742412780000,"open":21.179,"high":21.208,"low":21.178,"close":21.208,"volume":0.01679999940097332},{"timestamp":1742412840000,"open":21.199,"high":21.199,"low":21.178,"close":21.198,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":21.189,"high":21.199,"low":21.158,"close":21.179,"volume":0.041999999433755875},{"timestamp":1742412960000,"open":21.169,"high":21.199,"low":21.168,"close":21.199,"volume":0.017999999225139618},{"timestamp":1742413020000,"open":21.189,"high":21.198,"low":21.178,"close":21.189,"volume":0.009600000455975533},{"timestamp":1742413080000,"open":21.189,"high":21.219,"low":21.189,"close":21.208,"volume":0.01679999940097332},{"timestamp":1742413140000,"open":21.199,"high":21.208,"low":21.178,"close":21.188,"volume":0.02160000056028366},{"timestamp":1742413200000,"open":21.179,"high":21.199,"low":21.168,"close":21.179,"volume":0.014399999752640724},{"timestamp":1742413260000,"open":21.188,"high":21.219,"low":21.188,"close":21.208,"volume":0.017999999225139618},{"timestamp":1742413320000,"open":21.218,"high":21.218,"low":21.198,"close":21.209,"volume":0.015599999576807022},{"timestamp":1742413380000,"open":21.199,"high":21.218,"low":21.189,"close":21.209,"volume":0.00839999970048666},{"timestamp":1742413440000,"open":21.208,"high":21.239,"low":21.208,"close":21.229,"volume":0.02160000056028366},{"timestamp":1742413500000,"open":21.238,"high":21.259,"low":21.218,"close":21.219,"volume":0.015599999576807022},{"timestamp":1742413560000,"open":21.209,"high":21.229,"low":21.198,"close":21.208,"volume":0.02759999968111515},{"timestamp":1742413620000,"open":21.218,"high":21.229,"low":21.208,"close":21.229,"volume":0.00839999970048666},{"timestamp":1742413680000,"open":21.219,"high":21.229,"low":21.189,"close":21.198,"volume":0.020400000736117363},{"timestamp":1742413740000,"open":21.208,"high":21.209,"low":21.188,"close":21.199,"volume":0.01080000028014183},{"timestamp":1742413800000,"open":21.188,"high":21.188,"low":21.128,"close":21.148,"volume":0.08760000020265579},{"timestamp":1742413860000,"open":21.139,"high":21.149,"low":21.128,"close":21.149,"volume":0.006000000052154064},{"timestamp":1742413920000,"open":21.139,"high":21.159,"low":21.119,"close":21.119,"volume":0.015599999576807022},{"timestamp":1742413980000,"open":21.109,"high":21.149,"low":21.109,"close":21.139,"volume":0.009600000455975533},{"timestamp":1742414040000,"open":21.128,"high":21.158,"low":21.118,"close":21.149,"volume":0.03720000013709068},{"timestamp":1742414100000,"open":21.138,"high":21.139,"low":21.098,"close":21.119,"volume":0.04800000041723251},{"timestamp":1742414160000,"open":21.109,"high":21.119,"low":21.088,"close":21.119,"volume":0.013199999928474426},{"timestamp":1742414220000,"open":21.108,"high":21.108,"low":21.069,"close":21.069,"volume":0.01679999940097332},{"timestamp":1742414280000,"open":21.068,"high":21.088,"low":21.068,"close":21.069,"volume":0.006000000052154064},{"timestamp":1742414340000,"open":21.058,"high":21.069,"low":21.049,"close":21.049,"volume":0.007199999876320362}]