[{"timestamp":1742342400000,"open":20.6595,"high":20.66343,"low":20.65685,"close":20.65803,"volume":45.150001525878906},{"timestamp":1742342460000,"open":20.65756,"high":20.65827,"low":20.65487,"close":20.65487,"volume":17.5},{"timestamp":1742342520000,"open":20.65488,"high":20.65638,"low":20.65487,"close":20.65637,"volume":16.799999237060547},{"timestamp":1742342580000,"open":20.65567,"high":20.65815,"low":20.6552,"close":20.65733,"volume":20.299999237060547},{"timestamp":1742342640000,"open":20.65733,"high":20.65733,"low":20.65541,"close":20.65565,"volume":11.199999809265137},{"timestamp":1742342700000,"open":20.65565,"high":20.65707,"low":20.65542,"close":20.65706,"volume":16.100000381469727},{"timestamp":1742342760000,"open":20.65753,"high":20.65753,"low":20.65564,"close":20.65612,"volume":18.899999618530273},{"timestamp":1742342820000,"open":20.65612,"high":20.65668,"low":20.65587,"close":20.65668,"volume":17.5},{"timestamp":1742342880000,"open":20.65668,"high":20.66348,"low":20.65594,"close":20.66323,"volume":26.600000381469727},{"timestamp":1742342940000,"open":20.66324,"high":20.66325,"low":20.6622,"close":20.66246,"volume":20.299999237060547},{"timestamp":1742343000000,"open":20.66275,"high":20.6646,"low":20.66245,"close":20.66436,"volume":18.899999618530273},{"timestamp":1742343060000,"open":20.66435,"high":20.66461,"low":20.6632,"close":20.66414,"volume":19.600000381469727},{"timestamp":1742343120000,"open":20.66414,"high":20.66507,"low":20.66337,"close":20.66451,"volume":26.600000381469727},{"timestamp":1742343180000,"open":20.6645,"high":20.66451,"low":20.66311,"close":20.66368,"volume":17.5},{"timestamp":1742343240000,"open":20.66367,"high":20.66389,"low":20.66214,"close":20.66339,"volume":18.90999984741211},{"timestamp":1742343300000,"open":20.66339,"high":20.66521,"low":20.66202,"close":20.66432,"volume":41.29999923706055},{"timestamp":1742343360000,"open":20.66432,"high":20.66574,"low":20.66432,"close":20.66475,"volume":14.699999809265137},{"timestamp":1742343420000,"open":20.66476,"high":20.66654,"low":20.66428,"close":20.66544,"volume":27.299999237060547},{"timestamp":1742343480000,"open":20.6652,"high":20.67608,"low":20.66314,"close":20.67177,"volume":49},{"timestamp":1742343540000,"open":20.67183,"high":20.67246,"low":20.67171,"close":20.67199,"volume":58.79999923706055},{"timestamp":1742343600000,"open":20.67151,"high":20.673,"low":20.6705,"close":20.67059,"volume":78.4000015258789},{"timestamp":1742343660000,"open":20.67069,"high":20.67258,"low":20.67026,"close":20.67068,"volume":86.80000305175781},{"timestamp":1742343720000,"open":20.67069,"high":20.67084,"low":20.66878,"close":20.67007,"volume":34.29999923706055},{"timestamp":1742343780000,"open":20.67008,"high":20.67112,"low":20.66996,"close":20.67055,"volume":27.299999237060547},{"timestamp":1742343840000,"open":20.67033,"high":20.67305,"low":20.67033,"close":20.67305,"volume":9.800000190734863},{"timestamp":1742343900000,"open":20.67295,"high":20.67302,"low":20.67239,"close":20.67271,"volume":17.5},{"timestamp":1742343960000,"open":20.67271,"high":20.67294,"low":20.67117,"close":20.67117,"volume":30.100000381469727},{"timestamp":1742344020000,"open":20.67117,"high":20.67146,"low":20.669,"close":20.66901,"volume":49.70000076293945},{"timestamp":1742344080000,"open":20.66947,"high":20.67037,"low":20.66923,"close":20.66991,"volume":35.70000076293945},{"timestamp":1742344140000,"open":20.66991,"high":20.66991,"low":20.66872,"close":20.66958,"volume":40.599998474121094},{"timestamp":1742344200000,"open":20.66958,"high":20.66993,"low":20.6692,"close":20.66942,"volume":35.70000076293945},{"timestamp":1742344260000,"open":20.66941,"high":20.66979,"low":20.66851,"close":20.66954,"volume":35.70000076293945},{"timestamp":1742344320000,"open":20.66954,"high":20.66979,"low":20.66673,"close":20.66673,"volume":42},{"timestamp":1742344380000,"open":20.6665,"high":20.67137,"low":20.66577,"close":20.66803,"volume":38.15999984741211},{"timestamp":1742344440000,"open":20.66802,"high":20.66969,"low":20.668,"close":20.66969,"volume":16.469999313354492},{"timestamp":1742344500000,"open":20.66922,"high":20.66973,"low":20.66365,"close":20.66389,"volume":26.600000381469727},{"timestamp":1742344560000,"open":20.66388,"high":20.66404,"low":20.66204,"close":20.66204,"volume":23.100000381469727},{"timestamp":1742344620000,"open":20.66205,"high":20.66229,"low":20.66157,"close":20.66161,"volume":23.100000381469727},{"timestamp":1742344680000,"open":20.66159,"high":20.6616,"low":20.66067,"close":20.66128,"volume":18.899999618530273},{"timestamp":1742344740000,"open":20.66128,"high":20.66183,"low":20.66032,"close":20.66112,"volume":30.100000381469727},{"timestamp":1742344800000,"open":20.66113,"high":20.66113,"low":20.66006,"close":20.66054,"volume":14},{"timestamp":1742344860000,"open":20.66054,"high":20.66176,"low":20.65913,"close":20.66176,"volume":25.200000762939453},{"timestamp":1742344920000,"open":20.662,"high":20.662,"low":20.66071,"close":20.66088,"volume":8.399999618530273},{"timestamp":1742344980000,"open":20.66041,"high":20.6619,"low":20.66031,"close":20.6604,"volume":17.5},{"timestamp":1742345040000,"open":20.66088,"high":20.66101,"low":20.65888,"close":20.65894,"volume":21.010000228881836},{"timestamp":1742345100000,"open":20.65964,"high":20.6617,"low":20.65812,"close":20.65889,"volume":32.970001220703125},{"timestamp":1742345160000,"open":20.65888,"high":20.6621,"low":20.65888,"close":20.66037,"volume":27.34000015258789},{"timestamp":1742345220000,"open":20.66039,"high":20.66248,"low":20.65962,"close":20.66149,"volume":31.68000030517578},{"timestamp":1742345280000,"open":20.6615,"high":20.66209,"low":20.66035,"close":20.66183,"volume":30.18000030517578},{"timestamp":1742345340000,"open":20.66184,"high":20.66205,"low":20.65685,"close":20.65686,"volume":34.29999923706055},{"timestamp":1742345400000,"open":20.6571,"high":20.65818,"low":20.65644,"close":20.65719,"volume":29.43000030517578},{"timestamp":1742345460000,"open":20.65756,"high":20.6587,"low":20.65584,"close":20.6567,"volume":33.63999938964844},{"timestamp":1742345520000,"open":20.6567,"high":20.65756,"low":20.65521,"close":20.65632,"volume":72.86000061035156},{"timestamp":1742345580000,"open":20.65556,"high":20.65926,"low":20.65556,"close":20.65925,"volume":72.12999725341797},{"timestamp":1742345640000,"open":20.65925,"high":20.65973,"low":20.65679,"close":20.6579,"volume":81.93000030517578},{"timestamp":1742345700000,"open":20.65765,"high":20.65789,"low":20.65096,"close":20.65287,"volume":93.18000030517578},{"timestamp":1742345760000,"open":20.65287,"high":20.65476,"low":20.65217,"close":20.65337,"volume":63.79999923706055},{"timestamp":1742345820000,"open":20.65373,"high":20.65671,"low":20.65373,"close":20.6565,"volume":30.100000381469727},{"timestamp":1742345880000,"open":20.65675,"high":20.65675,"low":20.65507,"close":20.65577,"volume":20.309999465942383},{"timestamp":1742345940000,"open":20.65607,"high":20.65707,"low":20.65352,"close":20.65707,"volume":39.95000076293945},{"timestamp":1742346000000,"open":20.65684,"high":20.65895,"low":20.65605,"close":20.6563,"volume":17.809999465942383},{"timestamp":1742346060000,"open":20.65661,"high":20.65905,"low":20.65657,"close":20.65704,"volume":27.3799991607666},{"timestamp":1742346120000,"open":20.65704,"high":20.65766,"low":20.65538,"close":20.65642,"volume":24.270000457763672},{"timestamp":1742346180000,"open":20.65643,"high":20.65788,"low":20.65507,"close":20.65652,"volume":47.720001220703125},{"timestamp":1742346240000,"open":20.65652,"high":20.65733,"low":20.65479,"close":20.6553,"volume":35.130001068115234},{"timestamp":1742346300000,"open":20.65509,"high":20.65713,"low":20.6543,"close":20.65504,"volume":55.38999938964844},{"timestamp":1742346360000,"open":20.6548,"high":20.6572,"low":20.6538,"close":20.65683,"volume":54.66999816894531},{"timestamp":1742346420000,"open":20.65683,"high":20.65729,"low":20.65296,"close":20.65462,"volume":63.18000030517578},{"timestamp":1742346480000,"open":20.65487,"high":20.65564,"low":20.65379,"close":20.65497,"volume":57.52000045776367},{"timestamp":1742346540000,"open":20.65498,"high":20.65635,"low":20.65193,"close":20.65431,"volume":51.93000030517578},{"timestamp":1742346600000,"open":20.65478,"high":20.65615,"low":20.6541,"close":20.65548,"volume":44.16999816894531},{"timestamp":1742346660000,"open":20.65573,"high":20.65754,"low":20.65487,"close":20.65718,"volume":32.33000183105469},{"timestamp":1742346720000,"open":20.65718,"high":20.66028,"low":20.65677,"close":20.65766,"volume":46.2599983215332},{"timestamp":1742346780000,"open":20.65787,"high":20.66812,"low":20.65743,"close":20.66657,"volume":44.099998474121094},{"timestamp":1742346840000,"open":20.6667,"high":20.66928,"low":20.66665,"close":20.66752,"volume":44.79999923706055},{"timestamp":1742346900000,"open":20.66785,"high":20.67063,"low":20.66687,"close":20.67063,"volume":63.70000076293945},{"timestamp":1742346960000,"open":20.67117,"high":20.67392,"low":20.6705,"close":20.67364,"volume":72.80000305175781},{"timestamp":1742347020000,"open":20.67365,"high":20.67365,"low":20.66545,"close":20.66621,"volume":87.55999755859375},{"timestamp":1742347080000,"open":20.6656,"high":20.66794,"low":20.66535,"close":20.66726,"volume":100.80999755859375},{"timestamp":1742347140000,"open":20.66721,"high":20.6704,"low":20.66644,"close":20.66973,"volume":90.41999816894531},{"timestamp":1742347200000,"open":20.66997,"high":20.6712,"low":20.66872,"close":20.66975,"volume":51.869998931884766},{"timestamp":1742347260000,"open":20.66947,"high":20.67205,"low":20.66841,"close":20.66942,"volume":33.630001068115234},{"timestamp":1742347320000,"open":20.66921,"high":20.66993,"low":20.6669,"close":20.66914,"volume":47.75},{"timestamp":1742347380000,"open":20.66866,"high":20.67023,"low":20.66825,"close":20.66957,"volume":49.939998626708984},{"timestamp":1742347440000,"open":20.66898,"high":20.66997,"low":20.66637,"close":20.6686,"volume":32.22999954223633},{"timestamp":1742347500000,"open":20.66883,"high":20.66957,"low":20.66648,"close":20.66753,"volume":41.33000183105469},{"timestamp":1742347560000,"open":20.66752,"high":20.66787,"low":20.66639,"close":20.66727,"volume":27.34000015258789},{"timestamp":1742347620000,"open":20.66751,"high":20.66848,"low":20.66587,"close":20.66738,"volume":35.04999923706055},{"timestamp":1742347680000,"open":20.66762,"high":20.6686,"low":20.66677,"close":20.66762,"volume":43.529998779296875},{"timestamp":1742347740000,"open":20.66786,"high":20.66835,"low":20.66645,"close":20.66667,"volume":33.63999938964844},{"timestamp":1742347800000,"open":20.66884,"high":20.67001,"low":20.66771,"close":20.66882,"volume":52.56999969482422},{"timestamp":1742347860000,"open":20.66923,"high":20.67221,"low":20.6684,"close":20.66998,"volume":51.220001220703125},{"timestamp":1742347920000,"open":20.66943,"high":20.67005,"low":20.66768,"close":20.67,"volume":45.619998931884766},{"timestamp":1742347980000,"open":20.66864,"high":20.66864,"low":20.66082,"close":20.66266,"volume":66.6500015258789},{"timestamp":1742348040000,"open":20.66265,"high":20.66409,"low":20.66113,"close":20.66208,"volume":37.150001525878906},{"timestamp":1742348100000,"open":20.6608,"high":20.66413,"low":20.65949,"close":20.66184,"volume":26.610000610351562},{"timestamp":1742348160000,"open":20.66207,"high":20.66436,"low":20.65988,"close":20.66165,"volume":44.900001525878906},{"timestamp":1742348220000,"open":20.66162,"high":20.66576,"low":20.66052,"close":20.66465,"volume":52.560001373291016},{"timestamp":1742348280000,"open":20.66471,"high":20.66569,"low":20.6622,"close":20.6622,"volume":68.12000274658203},{"timestamp":1742348340000,"open":20.66255,"high":20.66647,"low":20.66255,"close":20.66526,"volume":41.349998474121094},{"timestamp":1742348400000,"open":20.66549,"high":20.66636,"low":20.66414,"close":20.66498,"volume":56.04999923706055},{"timestamp":1742348460000,"open":20.6652,"high":20.6657,"low":20.66313,"close":20.6646,"volume":53.400001525878906},{"timestamp":1742348520000,"open":20.66435,"high":20.6649,"low":20.6607,"close":20.66119,"volume":44.220001220703125},{"timestamp":1742348580000,"open":20.66082,"high":20.66276,"low":20.65926,"close":20.66016,"volume":51.220001220703125},{"timestamp":1742348640000,"open":20.66015,"high":20.66145,"low":20.65781,"close":20.66054,"volume":46.970001220703125},{"timestamp":1742348700000,"open":20.66072,"high":20.66414,"low":20.66036,"close":20.66064,"volume":57.65999984741211},{"timestamp":1742348760000,"open":20.66087,"high":20.66087,"low":20.65802,"close":20.65858,"volume":26.639999389648438},{"timestamp":1742348820000,"open":20.65882,"high":20.66277,"low":20.65799,"close":20.66167,"volume":19.6299991607666},{"timestamp":1742348880000,"open":20.66153,"high":20.66664,"low":20.66153,"close":20.66627,"volume":37.81999969482422},{"timestamp":1742348940000,"open":20.66581,"high":20.66949,"low":20.66532,"close":20.66949,"volume":47.900001525878906},{"timestamp":1742349000000,"open":20.66835,"high":20.66968,"low":20.66803,"close":20.66891,"volume":25.239999771118164},{"timestamp":1742349060000,"open":20.66825,"high":20.66828,"low":20.66684,"close":20.66826,"volume":64.5999984741211},{"timestamp":1742349120000,"open":20.66775,"high":20.66868,"low":20.66614,"close":20.66807,"volume":41.439998626708984},{"timestamp":1742349180000,"open":20.66783,"high":20.66982,"low":20.66717,"close":20.66982,"volume":42.7599983215332},{"timestamp":1742349240000,"open":20.66959,"high":20.67042,"low":20.66865,"close":20.66954,"volume":22.43000030517578},{"timestamp":1742349300000,"open":20.67002,"high":20.67148,"low":20.66684,"close":20.6685,"volume":70.9000015258789},{"timestamp":1742349360000,"open":20.66816,"high":20.67015,"low":20.66725,"close":20.67014,"volume":52.56999969482422},{"timestamp":1742349420000,"open":20.66967,"high":20.67009,"low":20.66701,"close":20.66844,"volume":47.70000076293945},{"timestamp":1742349480000,"open":20.66844,"high":20.66988,"low":20.66703,"close":20.6685,"volume":56.810001373291016},{"timestamp":1742349540000,"open":20.6685,"high":20.67028,"low":20.66795,"close":20.66977,"volume":65.87000274658203},{"timestamp":1742349600000,"open":20.67024,"high":20.67053,"low":20.66807,"close":20.6702,"volume":49.70000076293945},{"timestamp":1742349660000,"open":20.67016,"high":20.67047,"low":20.66741,"close":20.66825,"volume":64.48999786376953},{"timestamp":1742349720000,"open":20.66697,"high":20.67033,"low":20.66697,"close":20.66967,"volume":58.880001068115234},{"timestamp":1742349780000,"open":20.66979,"high":20.67082,"low":20.6687,"close":20.6698,"volume":43.5},{"timestamp":1742349840000,"open":20.66988,"high":20.67125,"low":20.66866,"close":20.66909,"volume":36.4900016784668},{"timestamp":1742349900000,"open":20.6695,"high":20.67097,"low":20.66873,"close":20.66946,"volume":32.290000915527344},{"timestamp":1742349960000,"open":20.66969,"high":20.66979,"low":20.667,"close":20.66834,"volume":22.489999771118164},{"timestamp":1742350020000,"open":20.66786,"high":20.66922,"low":20.66615,"close":20.66688,"volume":21.040000915527344},{"timestamp":1742350080000,"open":20.66639,"high":20.66933,"low":20.66347,"close":20.66792,"volume":46.38999938964844},{"timestamp":1742350140000,"open":20.66795,"high":20.66795,"low":20.6648,"close":20.66679,"volume":42.779998779296875},{"timestamp":1742350200000,"open":20.66587,"high":20.66715,"low":20.66443,"close":20.66573,"volume":28.75},{"timestamp":1742350260000,"open":20.66592,"high":20.66643,"low":20.66308,"close":20.66532,"volume":23.100000381469727},{"timestamp":1742350320000,"open":20.66437,"high":20.66799,"low":20.66407,"close":20.66663,"volume":42.130001068115234},{"timestamp":1742350380000,"open":20.66687,"high":20.66794,"low":20.66496,"close":20.66734,"volume":36.470001220703125},{"timestamp":1742350440000,"open":20.66757,"high":20.66873,"low":20.6663,"close":20.6679,"volume":44.83000183105469},{"timestamp":1742350500000,"open":20.66744,"high":20.66926,"low":20.66656,"close":20.66803,"volume":40.65999984741211},{"timestamp":1742350560000,"open":20.66827,"high":20.66973,"low":20.66696,"close":20.66797,"volume":48.380001068115234},{"timestamp":1742350620000,"open":20.66833,"high":20.66997,"low":20.66777,"close":20.66981,"volume":40.65999984741211},{"timestamp":1742350680000,"open":20.66948,"high":20.66965,"low":20.66709,"close":20.66831,"volume":12.600000381469727},{"timestamp":1742350740000,"open":20.66859,"high":20.67079,"low":20.66706,"close":20.66706,"volume":30.8799991607666},{"timestamp":1742350800000,"open":20.66723,"high":20.66876,"low":20.66581,"close":20.66683,"volume":36.5},{"timestamp":1742350860000,"open":20.66708,"high":20.66791,"low":20.66322,"close":20.66544,"volume":54.83000183105469},{"timestamp":1742350920000,"open":20.66591,"high":20.66591,"low":20.66458,"close":20.66494,"volume":11.899999618530273},{"timestamp":1742350980000,"open":20.66501,"high":20.67035,"low":20.66478,"close":20.66881,"volume":22.399999618530273},{"timestamp":1742351040000,"open":20.66856,"high":20.66881,"low":20.6677,"close":20.66857,"volume":24.649999618530273},{"timestamp":1742351100000,"open":20.66857,"high":20.66928,"low":20.66183,"close":20.66285,"volume":145.85000610351562},{"timestamp":1742351160000,"open":20.66285,"high":20.6647,"low":20.6619,"close":20.66351,"volume":56.880001068115234},{"timestamp":1742351220000,"open":20.66527,"high":20.66527,"low":20.66215,"close":20.66215,"volume":50.66999816894531},{"timestamp":1742351280000,"open":20.66434,"high":20.66521,"low":20.66261,"close":20.66439,"volume":49.90999984741211},{"timestamp":1742351340000,"open":20.66419,"high":20.66637,"low":20.66408,"close":20.66432,"volume":27.440000534057617},{"timestamp":1742351400000,"open":20.66478,"high":20.66918,"low":20.66382,"close":20.66555,"volume":83.52999877929688},{"timestamp":1742351460000,"open":20.66554,"high":20.66784,"low":20.66195,"close":20.66243,"volume":35},{"timestamp":1742351520000,"open":20.66217,"high":20.66432,"low":20.66111,"close":20.6615,"volume":60.439998626708984},{"timestamp":1742351580000,"open":20.6615,"high":20.66161,"low":20.65839,"close":20.65968,"volume":58.97999954223633},{"timestamp":1742351640000,"open":20.65984,"high":20.66095,"low":20.65884,"close":20.66095,"volume":67.41000366210938},{"timestamp":1742351700000,"open":20.66131,"high":20.66324,"low":20.66112,"close":20.66189,"volume":45.560001373291016},{"timestamp":1742351760000,"open":20.6614,"high":20.66163,"low":20.65832,"close":20.66028,"volume":39.25},{"timestamp":1742351820000,"open":20.65984,"high":20.66062,"low":20.65816,"close":20.65867,"volume":46.52000045776367},{"timestamp":1742351880000,"open":20.65866,"high":20.65879,"low":20.65685,"close":20.65696,"volume":14.989999771118164},{"timestamp":1742351940000,"open":20.6578,"high":20.65784,"low":20.65564,"close":20.65726,"volume":18.809999465942383},{"timestamp":1742352000000,"open":20.65773,"high":20.65861,"low":20.65566,"close":20.65749,"volume":38.47999954223633},{"timestamp":1742352060000,"open":20.65726,"high":20.65948,"low":20.65528,"close":20.65722,"volume":42.2599983215332},{"timestamp":1742352120000,"open":20.65723,"high":20.65891,"low":20.65487,"close":20.65728,"volume":54},{"timestamp":1742352180000,"open":20.65726,"high":20.65796,"low":20.65538,"close":20.65649,"volume":39.2599983215332},{"timestamp":1742352240000,"open":20.65696,"high":20.65747,"low":20.65535,"close":20.65581,"volume":29.440000534057617},{"timestamp":1742352300000,"open":20.65534,"high":20.65751,"low":20.65345,"close":20.65513,"volume":80.7300033569336},{"timestamp":1742352360000,"open":20.65467,"high":20.65714,"low":20.65425,"close":20.65676,"volume":57.540000915527344},{"timestamp":1742352420000,"open":20.65677,"high":20.65873,"low":20.65637,"close":20.65752,"volume":42.81999969482422},{"timestamp":1742352480000,"open":20.65751,"high":20.65751,"low":20.65374,"close":20.65563,"volume":35.04999923706055},{"timestamp":1742352540000,"open":20.65613,"high":20.65662,"low":20.65441,"close":20.65459,"volume":28.059999465942383},{"timestamp":1742352600000,"open":20.65483,"high":20.65758,"low":20.65425,"close":20.65661,"volume":28.110000610351562},{"timestamp":1742352660000,"open":20.65628,"high":20.65794,"low":20.65486,"close":20.65675,"volume":47},{"timestamp":1742352720000,"open":20.65676,"high":20.6573,"low":20.65476,"close":20.65487,"volume":30.200000762939453},{"timestamp":1742352780000,"open":20.65443,"high":20.65559,"low":20.65295,"close":20.65427,"volume":23.25},{"timestamp":1742352840000,"open":20.65354,"high":20.65405,"low":20.65295,"close":20.65343,"volume":8.5600004196167},{"timestamp":1742352900000,"open":20.6543,"high":20.65632,"low":20.65415,"close":20.65526,"volume":33.65999984741211},{"timestamp":1742352960000,"open":20.65569,"high":20.65593,"low":20.65339,"close":20.65524,"volume":18.969999313354492},{"timestamp":1742353020000,"open":20.65572,"high":20.65738,"low":20.65572,"close":20.65622,"volume":19.850000381469727},{"timestamp":1742353080000,"open":20.65669,"high":20.65953,"low":20.65669,"close":20.65874,"volume":28.770000457763672},{"timestamp":1742353140000,"open":20.65828,"high":20.65986,"low":20.65827,"close":20.65962,"volume":38.630001068115234},{"timestamp":1742353200000,"open":20.65931,"high":20.65932,"low":20.65626,"close":20.65847,"volume":26.600000381469727},{"timestamp":1742353260000,"open":20.65775,"high":20.65903,"low":20.65637,"close":20.65902,"volume":17.059999465942383},{"timestamp":1742353320000,"open":20.65779,"high":20.6594,"low":20.6566,"close":20.65886,"volume":23.15999984741211},{"timestamp":1742353380000,"open":20.66017,"high":20.66061,"low":20.65888,"close":20.65932,"volume":23.1299991607666},{"timestamp":1742353440000,"open":20.65956,"high":20.65956,"low":20.65739,"close":20.65916,"volume":9.470000267028809},{"timestamp":1742353500000,"open":20.65891,"high":20.65891,"low":20.65623,"close":20.65821,"volume":21.010000228881836},{"timestamp":1742353560000,"open":20.65844,"high":20.65997,"low":20.65662,"close":20.657,"volume":16.260000228881836},{"timestamp":1742353620000,"open":20.65746,"high":20.66024,"low":20.65733,"close":20.65905,"volume":22.43000030517578},{"timestamp":1742353680000,"open":20.65963,"high":20.65963,"low":20.65843,"close":20.65904,"volume":9.850000381469727},{"timestamp":1742353740000,"open":20.65905,"high":20.66074,"low":20.6579,"close":20.65874,"volume":10.5},{"timestamp":1742353800000,"open":20.65898,"high":20.65941,"low":20.65863,"close":20.65912,"volume":8.40999984741211},{"timestamp":1742353860000,"open":20.65889,"high":20.66062,"low":20.65676,"close":20.65864,"volume":27.350000381469727},{"timestamp":1742353920000,"open":20.65865,"high":20.65971,"low":20.65559,"close":20.65667,"volume":17.530000686645508},{"timestamp":1742353980000,"open":20.65618,"high":20.65645,"low":20.6542,"close":20.65494,"volume":26.670000076293945},{"timestamp":1742354040000,"open":20.65494,"high":20.65609,"low":20.65446,"close":20.65587,"volume":14.710000038146973},{"timestamp":1742354100000,"open":20.65693,"high":20.65788,"low":20.65614,"close":20.65733,"volume":25.25},{"timestamp":1742354160000,"open":20.65705,"high":20.66286,"low":20.65705,"close":20.66079,"volume":52.54999923706055},{"timestamp":1742354220000,"open":20.66069,"high":20.66135,"low":20.65871,"close":20.6604,"volume":47.689998626708984},{"timestamp":1742354280000,"open":20.65922,"high":20.66058,"low":20.65834,"close":20.65913,"volume":39.22999954223633},{"timestamp":1742354340000,"open":20.65913,"high":20.66076,"low":20.65713,"close":20.65807,"volume":32.93000030517578},{"timestamp":1742354400000,"open":20.65816,"high":20.6608,"low":20.65816,"close":20.65905,"volume":27.329999923706055},{"timestamp":1742354460000,"open":20.65881,"high":20.66197,"low":20.65787,"close":20.66034,"volume":71.52999877929688},{"timestamp":1742354520000,"open":20.66021,"high":20.66082,"low":20.65938,"close":20.65963,"volume":23.1299991607666},{"timestamp":1742354580000,"open":20.6601,"high":20.66056,"low":20.65817,"close":20.65872,"volume":31.520000457763672},{"timestamp":1742354640000,"open":20.65848,"high":20.65971,"low":20.65693,"close":20.65894,"volume":35.81999969482422},{"timestamp":1742354700000,"open":20.65892,"high":20.662,"low":20.65892,"close":20.66055,"volume":28.719999313354492},{"timestamp":1742354760000,"open":20.66055,"high":20.66426,"low":20.6603,"close":20.66246,"volume":56.709999084472656},{"timestamp":1742354820000,"open":20.66246,"high":20.66493,"low":20.66188,"close":20.66272,"volume":35.70000076293945},{"timestamp":1742354880000,"open":20.66272,"high":20.66793,"low":20.66232,"close":20.66728,"volume":78.43000030517578},{"timestamp":1742354940000,"open":20.66705,"high":20.66835,"low":20.66613,"close":20.66704,"volume":63.029998779296875},{"timestamp":1742355000000,"open":20.66676,"high":20.66803,"low":20.66674,"close":20.66769,"volume":31.760000228881836},{"timestamp":1742355060000,"open":20.66769,"high":20.66957,"low":20.66682,"close":20.66825,"volume":36.709999084472656},{"timestamp":1742355120000,"open":20.66824,"high":20.67097,"low":20.66798,"close":20.67087,"volume":90.37999725341797},{"timestamp":1742355180000,"open":20.6711,"high":20.67242,"low":20.66932,"close":20.67089,"volume":54.47999954223633},{"timestamp":1742355240000,"open":20.67006,"high":20.67216,"low":20.66994,"close":20.67146,"volume":46.349998474121094},{"timestamp":1742355300000,"open":20.67143,"high":20.67226,"low":20.66961,"close":20.67184,"volume":67.41000366210938},{"timestamp":1742355360000,"open":20.67088,"high":20.67157,"low":20.6676,"close":20.66808,"volume":37.099998474121094},{"timestamp":1742355420000,"open":20.66834,"high":20.6707,"low":20.66834,"close":20.67001,"volume":22.40999984741211},{"timestamp":1742355480000,"open":20.66998,"high":20.67374,"low":20.66998,"close":20.67142,"volume":81.95999908447266},{"timestamp":1742355540000,"open":20.67168,"high":20.67515,"low":20.67168,"close":20.67458,"volume":92.54000091552734},{"timestamp":1742355600000,"open":20.67405,"high":20.67566,"low":20.67203,"close":20.67341,"volume":86.62000274658203},{"timestamp":1742355660000,"open":20.67398,"high":20.67673,"low":20.67222,"close":20.67672,"volume":84.87999725341797},{"timestamp":1742355720000,"open":20.67671,"high":20.67671,"low":20.67461,"close":20.67535,"volume":91.0199966430664},{"timestamp":1742355780000,"open":20.67558,"high":20.67568,"low":20.67342,"close":20.675,"volume":36.439998626708984},{"timestamp":1742355840000,"open":20.67429,"high":20.67578,"low":20.67304,"close":20.67526,"volume":12.600000381469727},{"timestamp":1742355900000,"open":20.67573,"high":20.67662,"low":20.67394,"close":20.67581,"volume":40.66999816894531},{"timestamp":1742355960000,"open":20.67582,"high":20.67582,"low":20.67276,"close":20.67353,"volume":107.11000061035156},{"timestamp":1742356020000,"open":20.67354,"high":20.67562,"low":20.6725,"close":20.67442,"volume":93.86000061035156},{"timestamp":1742356080000,"open":20.67441,"high":20.6758,"low":20.67401,"close":20.67544,"volume":62.61000061035156},{"timestamp":1742356140000,"open":20.67483,"high":20.6771,"low":20.67469,"close":20.67674,"volume":47.880001068115234},{"timestamp":1742356200000,"open":20.67673,"high":20.67712,"low":20.67599,"close":20.67666,"volume":67.22000122070312},{"timestamp":1742356260000,"open":20.67643,"high":20.67863,"low":20.67643,"close":20.67664,"volume":23.1299991607666},{"timestamp":1742356320000,"open":20.67713,"high":20.67904,"low":20.67656,"close":20.67808,"volume":17.5},{"timestamp":1742356380000,"open":20.67832,"high":20.67859,"low":20.67656,"close":20.67858,"volume":19.610000610351562},{"timestamp":1742356440000,"open":20.67799,"high":20.67801,"low":20.67633,"close":20.67739,"volume":51.189998626708984},{"timestamp":1742356500000,"open":20.67738,"high":20.67772,"low":20.67644,"close":20.67733,"volume":29.440000534057617},{"timestamp":1742356560000,"open":20.67732,"high":20.67733,"low":20.67467,"close":20.67644,"volume":49.70000076293945},{"timestamp":1742356620000,"open":20.67666,"high":20.67966,"low":20.67583,"close":20.67944,"volume":41.31999969482422},{"timestamp":1742356680000,"open":20.67966,"high":20.68023,"low":20.6776,"close":20.67835,"volume":38.5},{"timestamp":1742356740000,"open":20.67718,"high":20.67852,"low":20.67628,"close":20.67852,"volume":18.899999618530273},{"timestamp":1742356800000,"open":20.67852,"high":20.68003,"low":20.67775,"close":20.67847,"volume":30.110000610351562},{"timestamp":1742356860000,"open":20.67754,"high":20.67897,"low":20.67662,"close":20.6773,"volume":28.790000915527344},{"timestamp":1742356920000,"open":20.67708,"high":20.67731,"low":20.67684,"close":20.67685,"volume":4.900000095367432},{"timestamp":1742356980000,"open":20.67662,"high":20.67708,"low":20.67572,"close":20.67598,"volume":9.819999694824219},{"timestamp":1742357040000,"open":20.67675,"high":20.67781,"low":20.67675,"close":20.67722,"volume":21.030000686645508},{"timestamp":1742357100000,"open":20.67721,"high":20.67879,"low":20.6765,"close":20.67677,"volume":35.04999923706055},{"timestamp":1742357160000,"open":20.6762,"high":20.67774,"low":20.6762,"close":20.67638,"volume":11.899999618530273},{"timestamp":1742357220000,"open":20.67615,"high":20.6771,"low":20.67503,"close":20.67604,"volume":14.869999885559082},{"timestamp":1742357280000,"open":20.6768,"high":20.67858,"low":20.67607,"close":20.67703,"volume":28.700000762939453},{"timestamp":1742357340000,"open":20.67703,"high":20.67769,"low":20.67625,"close":20.67721,"volume":11.920000076293945},{"timestamp":1742357400000,"open":20.67672,"high":20.67901,"low":20.67672,"close":20.67797,"volume":31.5},{"timestamp":1742357460000,"open":20.67797,"high":20.67821,"low":20.67774,"close":20.67799,"volume":12.680000305175781},{"timestamp":1742357520000,"open":20.678,"high":20.67957,"low":20.67545,"close":20.67705,"volume":35.75},{"timestamp":1742357580000,"open":20.67728,"high":20.67744,"low":20.67547,"close":20.67547,"volume":18.200000762939453},{"timestamp":1742357640000,"open":20.67547,"high":20.67647,"low":20.6743,"close":20.67614,"volume":20.31999969482422},{"timestamp":1742357700000,"open":20.67637,"high":20.67702,"low":20.67474,"close":20.67573,"volume":26.709999084472656},{"timestamp":1742357760000,"open":20.6762,"high":20.6762,"low":20.67533,"close":20.67593,"volume":11.899999618530273},{"timestamp":1742357820000,"open":20.67641,"high":20.67641,"low":20.67525,"close":20.67618,"volume":14.020000457763672},{"timestamp":1742357880000,"open":20.67571,"high":20.67671,"low":20.67498,"close":20.67653,"volume":15.4399995803833},{"timestamp":1742357940000,"open":20.67632,"high":20.67632,"low":20.67445,"close":20.67517,"volume":14.699999809265137},{"timestamp":1742358000000,"open":20.67494,"high":20.67667,"low":20.67494,"close":20.67641,"volume":17.56999969482422},{"timestamp":1742358060000,"open":20.67642,"high":20.67642,"low":20.67516,"close":20.67566,"volume":18.309999465942383},{"timestamp":1742358120000,"open":20.67565,"high":20.67666,"low":20.675,"close":20.67619,"volume":24.59000015258789},{"timestamp":1742358180000,"open":20.67955,"high":20.67982,"low":20.67783,"close":20.67783,"volume":18.770000457763672},{"timestamp":1742358240000,"open":20.67761,"high":20.67773,"low":20.67607,"close":20.67701,"volume":15.399999618530273},{"timestamp":1742358300000,"open":20.67701,"high":20.67726,"low":20.67652,"close":20.67653,"volume":6.300000190734863},{"timestamp":1742358360000,"open":20.67676,"high":20.67754,"low":20.67676,"close":20.67725,"volume":10.8100004196167},{"timestamp":1742358420000,"open":20.67701,"high":20.67745,"low":20.6763,"close":20.67745,"volume":12.600000381469727},{"timestamp":1742358480000,"open":20.67654,"high":20.68059,"low":20.67545,"close":20.68024,"volume":16.799999237060547},{"timestamp":1742358540000,"open":20.68072,"high":20.68395,"low":20.68072,"close":20.68275,"volume":16.799999237060547},{"timestamp":1742358600000,"open":20.683,"high":20.68418,"low":20.68228,"close":20.68294,"volume":23.799999237060547},{"timestamp":1742358660000,"open":20.68253,"high":20.68347,"low":20.68115,"close":20.68335,"volume":21.739999771118164},{"timestamp":1742358720000,"open":20.68288,"high":20.68476,"low":20.68166,"close":20.68364,"volume":39.91999816894531},{"timestamp":1742358780000,"open":20.6834,"high":20.6855,"low":20.68339,"close":20.68475,"volume":28.010000228881836},{"timestamp":1742358840000,"open":20.68447,"high":20.68536,"low":20.68292,"close":20.68492,"volume":51.18000030517578},{"timestamp":1742358900000,"open":20.68448,"high":20.68484,"low":20.68203,"close":20.68296,"volume":30.1200008392334},{"timestamp":1742358960000,"open":20.68332,"high":20.68373,"low":20.68192,"close":20.68228,"volume":27.329999923706055},{"timestamp":1742359020000,"open":20.68124,"high":20.68401,"low":20.68124,"close":20.68327,"volume":42.119998931884766},{"timestamp":1742359080000,"open":20.68375,"high":20.68389,"low":20.68304,"close":20.68389,"volume":4.909999847412109},{"timestamp":1742359140000,"open":20.68364,"high":20.68405,"low":20.68273,"close":20.6835,"volume":26.399999618530273},{"timestamp":1742359200000,"open":20.68326,"high":20.6944,"low":20.68326,"close":20.69314,"volume":27.450000762939453},{"timestamp":1742359260000,"open":20.69266,"high":20.69384,"low":20.6917,"close":20.69267,"volume":18.829999923706055},{"timestamp":1742359320000,"open":20.6927,"high":20.6937,"low":20.69182,"close":20.69306,"volume":13.720000267028809},{"timestamp":1742359380000,"open":20.6942,"high":20.6968,"low":20.69313,"close":20.69424,"volume":37.91999816894531},{"timestamp":1742359440000,"open":20.69398,"high":20.69435,"low":20.69263,"close":20.69391,"volume":56},{"timestamp":1742359500000,"open":20.69408,"high":20.69519,"low":20.6931,"close":20.69364,"volume":48.29999923706055},{"timestamp":1742359560000,"open":20.69395,"high":20.6951,"low":20.6919,"close":20.69373,"volume":43.650001525878906},{"timestamp":1742359620000,"open":20.69372,"high":20.6949,"low":20.69153,"close":20.69267,"volume":91.76000213623047},{"timestamp":1742359680000,"open":20.6929,"high":20.69323,"low":20.68975,"close":20.68976,"volume":52.41999816894531},{"timestamp":1742359740000,"open":20.68938,"high":20.69153,"low":20.68819,"close":20.69063,"volume":30.110000610351562},{"timestamp":1742359800000,"open":20.68988,"high":20.69101,"low":20.68791,"close":20.68852,"volume":26.600000381469727},{"timestamp":1742359860000,"open":20.68904,"high":20.69142,"low":20.68753,"close":20.68899,"volume":32.93000030517578},{"timestamp":1742359920000,"open":20.6892,"high":20.69049,"low":20.68821,"close":20.68987,"volume":22.65999984741211},{"timestamp":1742359980000,"open":20.68993,"high":20.69084,"low":20.68884,"close":20.68939,"volume":54.630001068115234},{"timestamp":1742360040000,"open":20.68939,"high":20.69058,"low":20.68909,"close":20.69058,"volume":37.83000183105469},{"timestamp":1742360100000,"open":20.69039,"high":20.69186,"low":20.68926,"close":20.69183,"volume":33.619998931884766},{"timestamp":1742360160000,"open":20.69188,"high":20.69206,"low":20.68965,"close":20.69097,"volume":37.83000183105469},{"timestamp":1742360220000,"open":20.69074,"high":20.69169,"low":20.68993,"close":20.69028,"volume":30.110000610351562},{"timestamp":1742360280000,"open":20.69076,"high":20.69186,"low":20.68836,"close":20.68862,"volume":43.47999954223633},{"timestamp":1742360340000,"open":20.68957,"high":20.68957,"low":20.68764,"close":20.68951,"volume":40.63999938964844},{"timestamp":1742360400000,"open":20.6897,"high":20.69183,"low":20.68747,"close":20.6898,"volume":102.19999694824219},{"timestamp":1742360460000,"open":20.68985,"high":20.69207,"low":20.68594,"close":20.68632,"volume":68.5999984741211},{"timestamp":1742360520000,"open":20.68657,"high":20.68757,"low":20.68529,"close":20.68654,"volume":46.20000076293945},{"timestamp":1742360580000,"open":20.68655,"high":20.68655,"low":20.67998,"close":20.68138,"volume":42},{"timestamp":1742360640000,"open":20.68114,"high":20.68208,"low":20.67911,"close":20.68002,"volume":48.29999923706055},{"timestamp":1742360700000,"open":20.68038,"high":20.68361,"low":20.68038,"close":20.6816,"volume":28.700000762939453},{"timestamp":1742360760000,"open":20.68136,"high":20.68463,"low":20.68105,"close":20.68377,"volume":35},{"timestamp":1742360820000,"open":20.68377,"high":20.68431,"low":20.68164,"close":20.68165,"volume":42.70000076293945},{"timestamp":1742360880000,"open":20.68165,"high":20.6827,"low":20.68069,"close":20.68196,"volume":26.600000381469727},{"timestamp":1742360940000,"open":20.68224,"high":20.68247,"low":20.68117,"close":20.68155,"volume":26.09000015258789},{"timestamp":1742361000000,"open":20.68089,"high":20.68188,"low":20.68046,"close":20.68118,"volume":30.799999237060547},{"timestamp":1742361060000,"open":20.68118,"high":20.68225,"low":20.66836,"close":20.67058,"volume":102.19999694824219},{"timestamp":1742361120000,"open":20.67058,"high":20.67316,"low":20.67007,"close":20.67259,"volume":63.70000076293945},{"timestamp":1742361180000,"open":20.67282,"high":20.6734,"low":20.67227,"close":20.67321,"volume":43.400001525878906},{"timestamp":1742361240000,"open":20.67298,"high":20.67567,"low":20.67243,"close":20.67484,"volume":28},{"timestamp":1742361300000,"open":20.67484,"high":20.67484,"low":20.67274,"close":20.67431,"volume":33.599998474121094},{"timestamp":1742361360000,"open":20.67431,"high":20.67441,"low":20.67209,"close":20.67402,"volume":35},{"timestamp":1742361420000,"open":20.67425,"high":20.67479,"low":20.67368,"close":20.6741,"volume":21.700000762939453},{"timestamp":1742361480000,"open":20.67434,"high":20.67567,"low":20.67358,"close":20.67507,"volume":21},{"timestamp":1742361540000,"open":20.67593,"high":20.68172,"low":20.67488,"close":20.68148,"volume":37.79999923706055},{"timestamp":1742361600000,"open":20.68148,"high":20.68238,"low":20.68085,"close":20.68118,"volume":21.700000762939453},{"timestamp":1742361660000,"open":20.6815,"high":20.68198,"low":20.681,"close":20.681,"volume":24.5},{"timestamp":1742361720000,"open":20.68122,"high":20.68198,"low":20.67968,"close":20.68119,"volume":25.899999618530273},{"timestamp":1742361780000,"open":20.68118,"high":20.68159,"low":20.67782,"close":20.68099,"volume":45.56999969482422},{"timestamp":1742361840000,"open":20.6805,"high":20.6805,"low":20.67689,"close":20.67978,"volume":85.4000015258789},{"timestamp":1742361900000,"open":20.68058,"high":20.68058,"low":20.67553,"close":20.6773,"volume":42.70000076293945},{"timestamp":1742361960000,"open":20.67651,"high":20.67651,"low":20.67474,"close":20.67542,"volume":27.299999237060547},{"timestamp":1742362020000,"open":20.67565,"high":20.67581,"low":20.6734,"close":20.67393,"volume":38.5},{"timestamp":1742362080000,"open":20.67477,"high":20.67477,"low":20.67281,"close":20.67341,"volume":77.02999877929688},{"timestamp":1742362140000,"open":20.67342,"high":20.67515,"low":20.67264,"close":20.67482,"volume":32.20000076293945},{"timestamp":1742362200000,"open":20.67458,"high":20.67469,"low":20.67282,"close":20.6731,"volume":20.299999237060547},{"timestamp":1742362260000,"open":20.67283,"high":20.67981,"low":20.67193,"close":20.67871,"volume":32.900001525878906},{"timestamp":1742362320000,"open":20.67862,"high":20.67886,"low":20.67533,"close":20.67533,"volume":43.400001525878906},{"timestamp":1742362380000,"open":20.67533,"high":20.67769,"low":20.6742,"close":20.67526,"volume":36.400001525878906},{"timestamp":1742362440000,"open":20.67549,"high":20.6768,"low":20.67473,"close":20.67547,"volume":39.900001525878906},{"timestamp":1742362500000,"open":20.67508,"high":20.67761,"low":20.67457,"close":20.67552,"volume":24.5},{"timestamp":1742362560000,"open":20.67578,"high":20.67973,"low":20.67569,"close":20.67973,"volume":24.5},{"timestamp":1742362620000,"open":20.67974,"high":20.68585,"low":20.67907,"close":20.68525,"volume":57.43000030517578},{"timestamp":1742362680000,"open":20.68525,"high":20.68786,"low":20.6849,"close":20.68639,"volume":88.9000015258789},{"timestamp":1742362740000,"open":20.68644,"high":20.68765,"low":20.68389,"close":20.68544,"volume":110.56999969482422},{"timestamp":1742362800000,"open":20.6863,"high":20.69055,"low":20.6848,"close":20.68818,"volume":98.86000061035156},{"timestamp":1742362860000,"open":20.68837,"high":20.69114,"low":20.68837,"close":20.69027,"volume":56.7400016784668},{"timestamp":1742362920000,"open":20.69163,"high":20.69163,"low":20.68921,"close":20.69045,"volume":44.84000015258789},{"timestamp":1742362980000,"open":20.69002,"high":20.69175,"low":20.68881,"close":20.69175,"volume":37.2400016784668},{"timestamp":1742363040000,"open":20.69151,"high":20.69455,"low":20.69089,"close":20.69242,"volume":43.220001220703125},{"timestamp":1742363100000,"open":20.69198,"high":20.69515,"low":20.68995,"close":20.69043,"volume":51.810001373291016},{"timestamp":1742363160000,"open":20.69042,"high":20.69192,"low":20.68579,"close":20.68703,"volume":28.489999771118164},{"timestamp":1742363220000,"open":20.68727,"high":20.69405,"low":20.68647,"close":20.69405,"volume":63.04999923706055},{"timestamp":1742363280000,"open":20.69382,"high":20.69382,"low":20.69045,"close":20.69074,"volume":16.100000381469727},{"timestamp":1742363340000,"open":20.69098,"high":20.69342,"low":20.6901,"close":20.69341,"volume":35.04999923706055},{"timestamp":1742363400000,"open":20.69225,"high":20.69267,"low":20.68825,"close":20.68825,"volume":27.299999237060547},{"timestamp":1742363460000,"open":20.68857,"high":20.69395,"low":20.68857,"close":20.69052,"volume":21.700000762939453},{"timestamp":1742363520000,"open":20.68981,"high":20.69315,"low":20.68981,"close":20.69213,"volume":16.100000381469727},{"timestamp":1742363580000,"open":20.69212,"high":20.69542,"low":20.69212,"close":20.6937,"volume":23.799999237060547},{"timestamp":1742363640000,"open":20.69371,"high":20.69448,"low":20.69098,"close":20.69142,"volume":21.700000762939453},{"timestamp":1742363700000,"open":20.69165,"high":20.69406,"low":20.69062,"close":20.69334,"volume":32.709999084472656},{"timestamp":1742363760000,"open":20.69366,"high":20.69628,"low":20.69225,"close":20.69298,"volume":48.720001220703125},{"timestamp":1742363820000,"open":20.69345,"high":20.69426,"low":20.69113,"close":20.69147,"volume":51.130001068115234},{"timestamp":1742363880000,"open":20.69146,"high":20.69444,"low":20.69102,"close":20.69444,"volume":24.5},{"timestamp":1742363940000,"open":20.69411,"high":20.69616,"low":20.69411,"close":20.69557,"volume":25.899999618530273},{"timestamp":1742364000000,"open":20.69557,"high":20.69656,"low":20.69133,"close":20.69397,"volume":50.52000045776367},{"timestamp":1742364060000,"open":20.69371,"high":20.69374,"low":20.69002,"close":20.69274,"volume":85.4000015258789},{"timestamp":1742364120000,"open":20.69234,"high":20.69299,"low":20.69111,"close":20.69191,"volume":46.20000076293945},{"timestamp":1742364180000,"open":20.6935,"high":20.6935,"low":20.68936,"close":20.6896,"volume":18.200000762939453},{"timestamp":1742364240000,"open":20.68933,"high":20.68955,"low":20.68685,"close":20.68845,"volume":27.299999237060547},{"timestamp":1742364300000,"open":20.68894,"high":20.6911,"low":20.6879,"close":20.6887,"volume":46.95000076293945},{"timestamp":1742364360000,"open":20.68893,"high":20.69988,"low":20.68892,"close":20.69977,"volume":84.02999877929688},{"timestamp":1742364420000,"open":20.69893,"high":20.70001,"low":20.69708,"close":20.69835,"volume":40.599998474121094},{"timestamp":1742364480000,"open":20.69836,"high":20.7019,"low":20.69811,"close":20.70068,"volume":79.0999984741211},{"timestamp":1742364540000,"open":20.70067,"high":20.70128,"low":20.69919,"close":20.70104,"volume":36.400001525878906},{"timestamp":1742364600000,"open":20.70105,"high":20.70185,"low":20.69946,"close":20.69946,"volume":32.20000076293945},{"timestamp":1742364660000,"open":20.69876,"high":20.7083,"low":20.69876,"close":20.70651,"volume":58.099998474121094},{"timestamp":1742364720000,"open":20.70634,"high":20.70918,"low":20.70525,"close":20.70562,"volume":77.69999694824219},{"timestamp":1742364780000,"open":20.7054,"high":20.71258,"low":20.7054,"close":20.7115,"volume":181.3000030517578},{"timestamp":1742364840000,"open":20.71186,"high":20.71198,"low":20.70555,"close":20.70644,"volume":158.25},{"timestamp":1742364900000,"open":20.70667,"high":20.70805,"low":20.70604,"close":20.70688,"volume":88.20999908447266},{"timestamp":1742364960000,"open":20.70711,"high":20.70979,"low":20.7066,"close":20.70979,"volume":37.099998474121094},{"timestamp":1742365020000,"open":20.71003,"high":20.71169,"low":20.70992,"close":20.71096,"volume":42.70000076293945},{"timestamp":1742365080000,"open":20.71048,"high":20.71141,"low":20.70848,"close":20.70848,"volume":40.599998474121094},{"timestamp":1742365140000,"open":20.7085,"high":20.71005,"low":20.70691,"close":20.70692,"volume":19.260000228881836},{"timestamp":1742365200000,"open":20.70704,"high":20.70807,"low":20.70462,"close":20.70555,"volume":32.31999969482422},{"timestamp":1742365260000,"open":20.70555,"high":20.70578,"low":20.70384,"close":20.70412,"volume":32.900001525878906},{"timestamp":1742365320000,"open":20.70434,"high":20.70441,"low":20.7031,"close":20.70382,"volume":32.900001525878906},{"timestamp":1742365380000,"open":20.70358,"high":20.70444,"low":20.70153,"close":20.70153,"volume":27.299999237060547},{"timestamp":1742365440000,"open":20.70172,"high":20.70177,"low":20.70024,"close":20.70024,"volume":14},{"timestamp":1742365500000,"open":20.70129,"high":20.70321,"low":20.69942,"close":20.7027,"volume":44.099998474121094},{"timestamp":1742365560000,"open":20.70319,"high":20.70399,"low":20.70005,"close":20.70064,"volume":14.699999809265137},{"timestamp":1742365620000,"open":20.70158,"high":20.70289,"low":20.70106,"close":20.70288,"volume":30.799999237060547},{"timestamp":1742365680000,"open":20.70265,"high":20.70425,"low":20.70235,"close":20.70399,"volume":49.70000076293945},{"timestamp":1742365740000,"open":20.704,"high":20.716,"low":20.704,"close":20.71429,"volume":207.1999969482422},{"timestamp":1742365800000,"open":20.71439,"high":20.72443,"low":20.71323,"close":20.72443,"volume":78.41000366210938},{"timestamp":1742365860000,"open":20.72551,"high":20.72624,"low":20.72204,"close":20.72212,"volume":42},{"timestamp":1742365920000,"open":20.72182,"high":20.72466,"low":20.71669,"close":20.71698,"volume":60.439998626708984},{"timestamp":1742365980000,"open":20.71697,"high":20.71914,"low":20.71571,"close":20.71693,"volume":114.80000305175781},{"timestamp":1742366040000,"open":20.71694,"high":20.71881,"low":20.7124,"close":20.71265,"volume":142.8000030517578},{"timestamp":1742366100000,"open":20.71257,"high":20.71323,"low":20.70974,"close":20.71015,"volume":89.5999984741211},{"timestamp":1742366160000,"open":20.71005,"high":20.71305,"low":20.70934,"close":20.71198,"volume":78.4000015258789},{"timestamp":1742366220000,"open":20.71176,"high":20.71476,"low":20.70945,"close":20.71452,"volume":157.6199951171875},{"timestamp":1742366280000,"open":20.71452,"high":20.72453,"low":20.71378,"close":20.72176,"volume":263.20001220703125},{"timestamp":1742366340000,"open":20.72122,"high":20.7225,"low":20.71955,"close":20.72132,"volume":235.91000366210938},{"timestamp":1742366400000,"open":20.72109,"high":20.72119,"low":20.71618,"close":20.71663,"volume":83.30000305175781},{"timestamp":1742366460000,"open":20.71758,"high":20.71831,"low":20.71653,"close":20.71831,"volume":81.19999694824219},{"timestamp":1742366520000,"open":20.71855,"high":20.72044,"low":20.71544,"close":20.71851,"volume":191.8000030517578},{"timestamp":1742366580000,"open":20.72043,"high":20.7218,"low":20.71829,"close":20.72162,"volume":107.80000305175781},{"timestamp":1742366640000,"open":20.72161,"high":20.72548,"low":20.72161,"close":20.72453,"volume":34.29999923706055},{"timestamp":1742366700000,"open":20.7243,"high":20.72525,"low":20.71633,"close":20.72412,"volume":58.220001220703125},{"timestamp":1742366760000,"open":20.72411,"high":20.72439,"low":20.71679,"close":20.71727,"volume":52.5},{"timestamp":1742366820000,"open":20.71745,"high":20.72417,"low":20.71722,"close":20.72324,"volume":44.7400016784668},{"timestamp":1742366880000,"open":20.72354,"high":20.72474,"low":20.72091,"close":20.72116,"volume":100.0999984741211},{"timestamp":1742366940000,"open":20.72068,"high":20.72727,"low":20.72029,"close":20.72699,"volume":194.8699951171875},{"timestamp":1742367000000,"open":20.72725,"high":20.7279,"low":20.72165,"close":20.72614,"volume":75.5999984741211},{"timestamp":1742367060000,"open":20.72685,"high":20.73021,"low":20.7264,"close":20.7291,"volume":54.599998474121094},{"timestamp":1742367120000,"open":20.72911,"high":20.72911,"low":20.72168,"close":20.72321,"volume":204.19000244140625},{"timestamp":1742367180000,"open":20.72296,"high":20.72664,"low":20.72069,"close":20.72083,"volume":77.81999969482422},{"timestamp":1742367240000,"open":20.72157,"high":20.72486,"low":20.71987,"close":20.72232,"volume":124.12000274658203},{"timestamp":1742367300000,"open":20.72232,"high":20.72386,"low":20.71917,"close":20.72012,"volume":96.77999877929688},{"timestamp":1742367360000,"open":20.72107,"high":20.72513,"low":20.71956,"close":20.72364,"volume":142.86000061035156},{"timestamp":1742367420000,"open":20.72307,"high":20.72754,"low":20.72307,"close":20.72718,"volume":58.470001220703125},{"timestamp":1742367480000,"open":20.72685,"high":20.73056,"low":20.72525,"close":20.73056,"volume":110.62999725341797},{"timestamp":1742367540000,"open":20.73062,"high":20.74241,"low":20.72996,"close":20.73814,"volume":68.12000274658203},{"timestamp":1742367600000,"open":20.73837,"high":20.74299,"low":20.73763,"close":20.7394,"volume":108.16000366210938},{"timestamp":1742367660000,"open":20.73965,"high":20.74126,"low":20.73562,"close":20.73931,"volume":98.69999694824219},{"timestamp":1742367720000,"open":20.73955,"high":20.74001,"low":20.73391,"close":20.73553,"volume":61.599998474121094},{"timestamp":1742367780000,"open":20.73525,"high":20.73594,"low":20.73121,"close":20.73461,"volume":35},{"timestamp":1742367840000,"open":20.73461,"high":20.74064,"low":20.73342,"close":20.73977,"volume":47.41999816894531},{"timestamp":1742367900000,"open":20.74023,"high":20.74223,"low":20.73644,"close":20.73978,"volume":42.459999084472656},{"timestamp":1742367960000,"open":20.73957,"high":20.7432,"low":20.7391,"close":20.74217,"volume":38.5099983215332},{"timestamp":1742368020000,"open":20.74193,"high":20.74975,"low":20.74193,"close":20.74939,"volume":70.72000122070312},{"timestamp":1742368080000,"open":20.74915,"high":20.75737,"low":20.74637,"close":20.75524,"volume":64.4000015258789},{"timestamp":1742368140000,"open":20.75523,"high":20.75665,"low":20.75387,"close":20.75499,"volume":175},{"timestamp":1742368200000,"open":20.75527,"high":20.75707,"low":20.75334,"close":20.75398,"volume":194.25},{"timestamp":1742368260000,"open":20.75426,"high":20.75533,"low":20.74538,"close":20.74547,"volume":75.12000274658203},{"timestamp":1742368320000,"open":20.74587,"high":20.7459,"low":20.73879,"close":20.73986,"volume":72.9000015258789},{"timestamp":1742368380000,"open":20.7401,"high":20.74299,"low":20.73952,"close":20.74297,"volume":65.0999984741211},{"timestamp":1742368440000,"open":20.74325,"high":20.74325,"low":20.7358,"close":20.73953,"volume":64.4000015258789},{"timestamp":1742368500000,"open":20.7393,"high":20.74122,"low":20.73734,"close":20.73945,"volume":79.80000305175781},{"timestamp":1742368560000,"open":20.73921,"high":20.74047,"low":20.73724,"close":20.73934,"volume":170.10000610351562},{"timestamp":1742368620000,"open":20.73934,"high":20.74312,"low":20.73828,"close":20.74312,"volume":100.80000305175781},{"timestamp":1742368680000,"open":20.74288,"high":20.74791,"low":20.73758,"close":20.73928,"volume":102.19999694824219},{"timestamp":1742368740000,"open":20.73901,"high":20.74172,"low":20.73729,"close":20.73895,"volume":59.5},{"timestamp":1742368800000,"open":20.7392,"high":20.7392,"low":20.73252,"close":20.73885,"volume":53.209999084472656},{"timestamp":1742368860000,"open":20.73956,"high":20.74444,"low":20.73764,"close":20.74434,"volume":68.5999984741211},{"timestamp":1742368920000,"open":20.74433,"high":20.75676,"low":20.74408,"close":20.75482,"volume":176.39999389648438},{"timestamp":1742368980000,"open":20.75506,"high":20.76498,"low":20.75506,"close":20.75842,"volume":133.6999969482422},{"timestamp":1742369040000,"open":20.75913,"high":20.76095,"low":20.75681,"close":20.75998,"volume":79.80000305175781},{"timestamp":1742369100000,"open":20.76044,"high":20.76267,"low":20.758,"close":20.76267,"volume":100.0999984741211},{"timestamp":1742369160000,"open":20.76268,"high":20.76356,"low":20.7599,"close":20.7628,"volume":94.5},{"timestamp":1742369220000,"open":20.76303,"high":20.76303,"low":20.75324,"close":20.7548,"volume":60.66999816894531},{"timestamp":1742369280000,"open":20.75479,"high":20.75527,"low":20.75123,"close":20.75232,"volume":61.970001220703125},{"timestamp":1742369340000,"open":20.7524,"high":20.75483,"low":20.75145,"close":20.75239,"volume":38.65999984741211},{"timestamp":1742369400000,"open":20.75286,"high":20.75821,"low":20.75286,"close":20.75764,"volume":114.9000015258789},{"timestamp":1742369460000,"open":20.75812,"high":20.76363,"low":20.75723,"close":20.76278,"volume":101.51000213623047},{"timestamp":1742369520000,"open":20.76225,"high":20.76508,"low":20.75906,"close":20.76427,"volume":154.36000061035156},{"timestamp":1742369580000,"open":20.76427,"high":20.77486,"low":20.76426,"close":20.7707,"volume":145.60000610351562},{"timestamp":1742369640000,"open":20.77071,"high":20.78816,"low":20.77005,"close":20.78639,"volume":199.5},{"timestamp":1742369700000,"open":20.7869,"high":20.78898,"low":20.78491,"close":20.78675,"volume":287.70001220703125},{"timestamp":1742369760000,"open":20.78698,"high":20.80477,"low":20.78354,"close":20.80182,"volume":203.6999969482422},{"timestamp":1742369820000,"open":20.80286,"high":20.82846,"low":20.80157,"close":20.8253,"volume":230.77999877929688},{"timestamp":1742369880000,"open":20.82578,"high":20.82579,"low":20.80277,"close":20.80839,"volume":239.3699951171875},{"timestamp":1742369940000,"open":20.80886,"high":20.8104,"low":20.79923,"close":20.80237,"volume":124.5999984741211},{"timestamp":1742370000000,"open":20.80187,"high":20.80645,"low":20.79801,"close":20.80471,"volume":145.60000610351562},{"timestamp":1742370060000,"open":20.80471,"high":20.81787,"low":20.80471,"close":20.81069,"volume":116.55000305175781},{"timestamp":1742370120000,"open":20.80973,"high":20.81135,"low":20.8012,"close":20.80621,"volume":104.83999633789062},{"timestamp":1742370180000,"open":20.80692,"high":20.81263,"low":20.80539,"close":20.81263,"volume":177.10000610351562},{"timestamp":1742370240000,"open":20.81216,"high":20.81401,"low":20.80972,"close":20.81125,"volume":112.69999694824219},{"timestamp":1742370300000,"open":20.81125,"high":20.81831,"low":20.81053,"close":20.81559,"volume":102.9000015258789},{"timestamp":1742370360000,"open":20.81529,"high":20.82317,"low":20.81517,"close":20.82172,"volume":157.5},{"timestamp":1742370420000,"open":20.82146,"high":20.8327,"low":20.82065,"close":20.82926,"volume":133.6999969482422},{"timestamp":1742370480000,"open":20.82958,"high":20.83539,"low":20.82405,"close":20.83008,"volume":147.6999969482422},{"timestamp":1742370540000,"open":20.82992,"high":20.82992,"low":20.80275,"close":20.80276,"volume":158.16000366210938},{"timestamp":1742370600000,"open":20.80276,"high":20.80457,"low":20.78356,"close":20.78474,"volume":237.86000061035156},{"timestamp":1742370660000,"open":20.78453,"high":20.79012,"low":20.78035,"close":20.78377,"volume":155.88999938964844},{"timestamp":1742370720000,"open":20.78381,"high":20.78565,"low":20.77535,"close":20.78268,"volume":238.44000244140625},{"timestamp":1742370780000,"open":20.78257,"high":20.79116,"low":20.7818,"close":20.78806,"volume":217.86000061035156},{"timestamp":1742370840000,"open":20.78806,"high":20.79118,"low":20.78371,"close":20.78717,"volume":112.80999755859375},{"timestamp":1742370900000,"open":20.7875,"high":20.79001,"low":20.77584,"close":20.77632,"volume":136.6300048828125},{"timestamp":1742370960000,"open":20.77608,"high":20.77664,"low":20.77082,"close":20.77249,"volume":65.80000305175781},{"timestamp":1742371020000,"open":20.77236,"high":20.77796,"low":20.77121,"close":20.77579,"volume":117.61000061035156},{"timestamp":1742371080000,"open":20.77579,"high":20.78264,"low":20.77496,"close":20.77868,"volume":147.72000122070312},{"timestamp":1742371140000,"open":20.77896,"high":20.7808,"low":20.7715,"close":20.77154,"volume":159.86000061035156},{"timestamp":1742371200000,"open":20.77178,"high":20.78012,"low":20.77085,"close":20.7796,"volume":143.6199951171875},{"timestamp":1742371260000,"open":20.77961,"high":20.78006,"low":20.76652,"close":20.7682,"volume":114.37000274658203},{"timestamp":1742371320000,"open":20.76802,"high":20.76818,"low":20.76161,"close":20.76249,"volume":71.75},{"timestamp":1742371380000,"open":20.76174,"high":20.76174,"low":20.75686,"close":20.75766,"volume":109.9000015258789},{"timestamp":1742371440000,"open":20.75726,"high":20.76183,"low":20.75712,"close":20.76099,"volume":212.10000610351562},{"timestamp":1742371500000,"open":20.76099,"high":20.77166,"low":20.75687,"close":20.75687,"volume":128.10000610351562},{"timestamp":1742371560000,"open":20.75663,"high":20.76488,"low":20.7551,"close":20.7623,"volume":148.25},{"timestamp":1742371620000,"open":20.76256,"high":20.76406,"low":20.75583,"close":20.75789,"volume":147.7100067138672},{"timestamp":1742371680000,"open":20.75846,"high":20.76476,"low":20.75704,"close":20.76429,"volume":94.5},{"timestamp":1742371740000,"open":20.76666,"high":20.77092,"low":20.76599,"close":20.76994,"volume":110.27999877929688},{"timestamp":1742371800000,"open":20.76987,"high":20.78747,"low":20.76987,"close":20.78737,"volume":115.5},{"timestamp":1742371860000,"open":20.78707,"high":20.7903,"low":20.78215,"close":20.78489,"volume":134.39999389648438},{"timestamp":1742371920000,"open":20.78513,"high":20.78579,"low":20.77999,"close":20.78166,"volume":66.16999816894531},{"timestamp":1742371980000,"open":20.78175,"high":20.78193,"low":20.77451,"close":20.77451,"volume":40.880001068115234},{"timestamp":1742372040000,"open":20.77521,"high":20.77758,"low":20.77201,"close":20.77345,"volume":57.400001525878906},{"timestamp":1742372100000,"open":20.77323,"high":20.77584,"low":20.77194,"close":20.77503,"volume":52.880001068115234},{"timestamp":1742372160000,"open":20.77528,"high":20.77668,"low":20.77135,"close":20.77263,"volume":48.52000045776367},{"timestamp":1742372220000,"open":20.77233,"high":20.77315,"low":20.76924,"close":20.76983,"volume":64.51000213623047},{"timestamp":1742372280000,"open":20.76994,"high":20.77457,"low":20.76994,"close":20.77016,"volume":64.87999725341797},{"timestamp":1742372340000,"open":20.77086,"high":20.77152,"low":20.76889,"close":20.76996,"volume":45.68000030517578},{"timestamp":1742372400000,"open":20.76948,"high":20.76948,"low":20.75986,"close":20.75986,"volume":60.20000076293945},{"timestamp":1742372460000,"open":20.75987,"high":20.7608,"low":20.7589,"close":20.76077,"volume":56.70000076293945},{"timestamp":1742372520000,"open":20.76077,"high":20.76371,"low":20.75928,"close":20.7626,"volume":107.80000305175781},{"timestamp":1742372580000,"open":20.76334,"high":20.76584,"low":20.76066,"close":20.76511,"volume":92.5199966430664},{"timestamp":1742372640000,"open":20.76512,"high":20.77356,"low":20.76341,"close":20.77146,"volume":161},{"timestamp":1742372700000,"open":20.77147,"high":20.77331,"low":20.76999,"close":20.77197,"volume":126},{"timestamp":1742372760000,"open":20.77196,"high":20.77524,"low":20.76959,"close":20.77365,"volume":77.69999694824219},{"timestamp":1742372820000,"open":20.77339,"high":20.77787,"low":20.77308,"close":20.77469,"volume":159.25},{"timestamp":1742372880000,"open":20.77492,"high":20.77725,"low":20.77241,"close":20.77471,"volume":120.4000015258789},{"timestamp":1742372940000,"open":20.77471,"high":20.77795,"low":20.77315,"close":20.77742,"volume":112},{"timestamp":1742373000000,"open":20.77742,"high":20.79501,"low":20.7761,"close":20.79185,"volume":121.0999984741211},{"timestamp":1742373060000,"open":20.79185,"high":20.80194,"low":20.78891,"close":20.79794,"volume":127.91999816894531},{"timestamp":1742373120000,"open":20.79769,"high":20.80742,"low":20.79731,"close":20.80355,"volume":60.20000076293945},{"timestamp":1742373180000,"open":20.80308,"high":20.80567,"low":20.79003,"close":20.79055,"volume":117.38999938964844},{"timestamp":1742373240000,"open":20.79054,"high":20.79086,"low":20.78548,"close":20.78997,"volume":144.2100067138672},{"timestamp":1742373300000,"open":20.78998,"high":20.79499,"low":20.78889,"close":20.7943,"volume":135.27000427246094},{"timestamp":1742373360000,"open":20.7942,"high":20.79444,"low":20.78425,"close":20.78561,"volume":170.11000061035156},{"timestamp":1742373420000,"open":20.78561,"high":20.78915,"low":20.78361,"close":20.78442,"volume":166.27000427246094},{"timestamp":1742373480000,"open":20.78475,"high":20.7897,"low":20.78455,"close":20.78764,"volume":133.27999877929688},{"timestamp":1742373540000,"open":20.7876,"high":20.79146,"low":20.78712,"close":20.79002,"volume":152.4499969482422},{"timestamp":1742373600000,"open":20.78965,"high":20.79033,"low":20.7869,"close":20.79,"volume":165.58999633789062},{"timestamp":1742373660000,"open":20.78976,"high":20.79279,"low":20.78866,"close":20.79254,"volume":132.7100067138672},{"timestamp":1742373720000,"open":20.79267,"high":20.80909,"low":20.79073,"close":20.8088,"volume":125.51000213623047},{"timestamp":1742373780000,"open":20.8088,"high":20.81171,"low":20.80833,"close":20.81171,"volume":138.9499969482422},{"timestamp":1742373840000,"open":20.81196,"high":20.81417,"low":20.80918,"close":20.81354,"volume":79.0999984741211},{"timestamp":1742373900000,"open":20.81334,"high":20.81353,"low":20.81067,"close":20.8133,"volume":43.400001525878906},{"timestamp":1742373960000,"open":20.81262,"high":20.81662,"low":20.80705,"close":20.81624,"volume":106.4000015258789},{"timestamp":1742374020000,"open":20.81623,"high":20.81773,"low":20.81317,"close":20.81702,"volume":91},{"timestamp":1742374080000,"open":20.81726,"high":20.8334,"low":20.81726,"close":20.82896,"volume":146.8000030517578},{"timestamp":1742374140000,"open":20.82922,"high":20.82988,"low":20.82076,"close":20.82275,"volume":186.3800048828125},{"timestamp":1742374200000,"open":20.82294,"high":20.8249,"low":20.82213,"close":20.82216,"volume":66.68000030517578},{"timestamp":1742374260000,"open":20.82241,"high":20.82554,"low":20.82214,"close":20.82553,"volume":135.89999389648438},{"timestamp":1742374320000,"open":20.826,"high":20.829,"low":20.82555,"close":20.829,"volume":79.81999969482422},{"timestamp":1742374380000,"open":20.829,"high":20.82938,"low":20.82567,"close":20.82692,"volume":93.12999725341797},{"timestamp":1742374440000,"open":20.82692,"high":20.82703,"low":20.82227,"close":20.82653,"volume":118.3499984741211},{"timestamp":1742374500000,"open":20.82653,"high":20.8295,"low":20.8257,"close":20.82925,"volume":26.860000610351562},{"timestamp":1742374560000,"open":20.82949,"high":20.83021,"low":20.8282,"close":20.82924,"volume":18.899999618530273},{"timestamp":1742374620000,"open":20.82948,"high":20.82954,"low":20.82844,"close":20.82868,"volume":25.899999618530273},{"timestamp":1742374680000,"open":20.82796,"high":20.83106,"low":20.82796,"close":20.82935,"volume":39.54999923706055},{"timestamp":1742374740000,"open":20.82936,"high":20.82936,"low":20.82587,"close":20.82676,"volume":60.56999969482422},{"timestamp":1742374800000,"open":20.82675,"high":20.82961,"low":20.82608,"close":20.82608,"volume":59.2400016784668},{"timestamp":1742374860000,"open":20.826,"high":20.82926,"low":20.82547,"close":20.82884,"volume":54.599998474121094},{"timestamp":1742374920000,"open":20.83026,"high":20.84024,"low":20.83026,"close":20.8388,"volume":122.5999984741211},{"timestamp":1742374980000,"open":20.83856,"high":20.83927,"low":20.83283,"close":20.83402,"volume":73.5},{"timestamp":1742375040000,"open":20.83403,"high":20.83463,"low":20.83243,"close":20.83408,"volume":37.79999923706055},{"timestamp":1742375100000,"open":20.83362,"high":20.84123,"low":20.83361,"close":20.83997,"volume":287.70001220703125},{"timestamp":1742375160000,"open":20.83997,"high":20.83998,"low":20.8365,"close":20.83676,"volume":35.70000076293945},{"timestamp":1742375220000,"open":20.83676,"high":20.837,"low":20.82723,"close":20.83009,"volume":53.900001525878906},{"timestamp":1742375280000,"open":20.83034,"high":20.83034,"low":20.82722,"close":20.82722,"volume":32.20000076293945},{"timestamp":1742375340000,"open":20.82746,"high":20.82746,"low":20.82478,"close":20.82501,"volume":11.199999809265137},{"timestamp":1742375400000,"open":20.82501,"high":20.82585,"low":20.81875,"close":20.81882,"volume":42.0099983215332},{"timestamp":1742375460000,"open":20.81882,"high":20.81882,"low":20.81279,"close":20.8159,"volume":39.900001525878906},{"timestamp":1742375520000,"open":20.81615,"high":20.8198,"low":20.81584,"close":20.81934,"volume":76.30000305175781},{"timestamp":1742375580000,"open":20.81935,"high":20.83413,"low":20.81816,"close":20.82511,"volume":113.55999755859375},{"timestamp":1742375640000,"open":20.82511,"high":20.83021,"low":20.82401,"close":20.83004,"volume":82.29000091552734},{"timestamp":1742375700000,"open":20.83004,"high":20.83031,"low":20.82742,"close":20.82742,"volume":43.119998931884766},{"timestamp":1742375760000,"open":20.82695,"high":20.8287,"low":20.82524,"close":20.8287,"volume":17.200000762939453},{"timestamp":1742375820000,"open":20.82906,"high":20.83315,"low":20.82906,"close":20.8322,"volume":84},{"timestamp":1742375880000,"open":20.83248,"high":20.83362,"low":20.83183,"close":20.83268,"volume":37.099998474121094},{"timestamp":1742375940000,"open":20.83245,"high":20.83245,"low":20.82699,"close":20.82825,"volume":38.06999969482422},{"timestamp":1742376000000,"open":20.82837,"high":20.82837,"low":20.82441,"close":20.82495,"volume":39.20000076293945},{"timestamp":1742376060000,"open":20.82565,"high":20.82894,"low":20.8256,"close":20.82829,"volume":44.79999923706055},{"timestamp":1742376120000,"open":20.82805,"high":20.82886,"low":20.82404,"close":20.82491,"volume":43.400001525878906},{"timestamp":1742376180000,"open":20.82488,"high":20.82564,"low":20.8193,"close":20.82054,"volume":64.43000030517578},{"timestamp":1742376240000,"open":20.82078,"high":20.82078,"low":20.81597,"close":20.81597,"volume":30.100000381469727},{"timestamp":1742376300000,"open":20.8155,"high":20.81766,"low":20.81193,"close":20.8168,"volume":30.100000381469727},{"timestamp":1742376360000,"open":20.81613,"high":20.81795,"low":20.81553,"close":20.8177,"volume":23.100000381469727},{"timestamp":1742376420000,"open":20.81793,"high":20.81793,"low":20.8136,"close":20.8136,"volume":89.94999694824219},{"timestamp":1742376480000,"open":20.81384,"high":20.81493,"low":20.8082,"close":20.81229,"volume":83.6500015258789},{"timestamp":1742376540000,"open":20.81231,"high":20.8129,"low":20.80987,"close":20.81009,"volume":37.099998474121094},{"timestamp":1742376600000,"open":20.81033,"high":20.81128,"low":20.80601,"close":20.80739,"volume":27.299999237060547},{"timestamp":1742376660000,"open":20.80739,"high":20.80759,"low":20.80074,"close":20.80074,"volume":41.29999923706055},{"timestamp":1742376720000,"open":20.80122,"high":20.80146,"low":20.7943,"close":20.79558,"volume":103.75},{"timestamp":1742376780000,"open":20.79534,"high":20.79537,"low":20.79094,"close":20.79347,"volume":70.51000213623047},{"timestamp":1742376840000,"open":20.79372,"high":20.8005,"low":20.79372,"close":20.79951,"volume":42},{"timestamp":1742376900000,"open":20.79928,"high":20.80285,"low":20.79904,"close":20.80149,"volume":32.20000076293945},{"timestamp":1742376960000,"open":20.80125,"high":20.80388,"low":20.79873,"close":20.79873,"volume":35.13999938964844},{"timestamp":1742377020000,"open":20.79882,"high":20.7996,"low":20.78905,"close":20.79026,"volume":62.79999923706055},{"timestamp":1742377080000,"open":20.79016,"high":20.79293,"low":20.78766,"close":20.78779,"volume":102.55999755859375},{"timestamp":1742377140000,"open":20.78731,"high":20.78895,"low":20.7863,"close":20.78781,"volume":76.30000305175781},{"timestamp":1742377200000,"open":20.78781,"high":20.78879,"low":20.78673,"close":20.78718,"volume":122.19999694824219},{"timestamp":1742377260000,"open":20.78694,"high":20.7901,"low":20.78518,"close":20.78558,"volume":191.47999572753906},{"timestamp":1742377320000,"open":20.78552,"high":20.78619,"low":20.7685,"close":20.76953,"volume":192.75999450683594},{"timestamp":1742377380000,"open":20.76952,"high":20.76965,"low":20.76679,"close":20.76784,"volume":42},{"timestamp":1742377440000,"open":20.76761,"high":20.7704,"low":20.76761,"close":20.76933,"volume":114.83000183105469},{"timestamp":1742377500000,"open":20.7688,"high":20.77556,"low":20.76819,"close":20.77556,"volume":105.47000122070312},{"timestamp":1742377560000,"open":20.77514,"high":20.77564,"low":20.77175,"close":20.77281,"volume":70.29000091552734},{"timestamp":1742377620000,"open":20.77281,"high":20.7796,"low":20.7719,"close":20.7738,"volume":44.68000030517578},{"timestamp":1742377680000,"open":20.77426,"high":20.77506,"low":20.77308,"close":20.77422,"volume":23.549999237060547},{"timestamp":1742377740000,"open":20.77374,"high":20.77541,"low":20.7709,"close":20.77091,"volume":23.299999237060547},{"timestamp":1742377800000,"open":20.77091,"high":20.77185,"low":20.7645,"close":20.7645,"volume":21.65999984741211},{"timestamp":1742377860000,"open":20.7645,"high":20.76617,"low":20.76123,"close":20.7627,"volume":43.310001373291016},{"timestamp":1742377920000,"open":20.76271,"high":20.76377,"low":20.75636,"close":20.75759,"volume":56.09000015258789},{"timestamp":1742377980000,"open":20.75759,"high":20.76081,"low":20.75759,"close":20.76081,"volume":36.91999816894531},{"timestamp":1742378040000,"open":20.76057,"high":20.76243,"low":20.75846,"close":20.76126,"volume":42.599998474121094},{"timestamp":1742378100000,"open":20.76149,"high":20.76418,"low":20.75774,"close":20.75809,"volume":71.70999908447266},{"timestamp":1742378160000,"open":20.7581,"high":20.76043,"low":20.75503,"close":20.75994,"volume":25.610000610351562},{"timestamp":1742378220000,"open":20.75995,"high":20.7609,"low":20.7553,"close":20.75722,"volume":36.349998474121094},{"timestamp":1742378280000,"open":20.75672,"high":20.76681,"low":20.75639,"close":20.75777,"volume":64.38999938964844},{"timestamp":1742378340000,"open":20.75755,"high":20.75825,"low":20.75416,"close":20.75742,"volume":63.900001525878906},{"timestamp":1742378400000,"open":20.75682,"high":20.75805,"low":20.75463,"close":20.75487,"volume":31.239999771118164},{"timestamp":1742378460000,"open":20.75464,"high":20.76461,"low":20.7525,"close":20.76422,"volume":50.54999923706055},{"timestamp":1742378520000,"open":20.76419,"high":20.76533,"low":20.7561,"close":20.7561,"volume":48.880001068115234},{"timestamp":1742378580000,"open":20.75605,"high":20.75619,"low":20.75031,"close":20.75619,"volume":36},{"timestamp":1742378640000,"open":20.75646,"high":20.75899,"low":20.75081,"close":20.75298,"volume":37.61000061035156},{"timestamp":1742378700000,"open":20.75275,"high":20.75292,"low":20.74112,"close":20.74371,"volume":129.4600067138672},{"timestamp":1742378760000,"open":20.74373,"high":20.74603,"low":20.74339,"close":20.74395,"volume":74.30999755859375},{"timestamp":1742378820000,"open":20.74442,"high":20.74928,"low":20.7392,"close":20.73999,"volume":167.69000244140625},{"timestamp":1742378880000,"open":20.73975,"high":20.74191,"low":20.73681,"close":20.73748,"volume":212.2899932861328},{"timestamp":1742378940000,"open":20.73717,"high":20.74957,"low":20.73717,"close":20.74139,"volume":109.94000244140625},{"timestamp":1742379000000,"open":20.74162,"high":20.74341,"low":20.73598,"close":20.73614,"volume":141.2899932861328},{"timestamp":1742379060000,"open":20.73557,"high":20.736,"low":20.7289,"close":20.72984,"volume":125.66000366210938},{"timestamp":1742379120000,"open":20.7299,"high":20.73182,"low":20.7288,"close":20.72924,"volume":133.47999572753906},{"timestamp":1742379180000,"open":20.72947,"high":20.73379,"low":20.72753,"close":20.72916,"volume":40.4900016784668},{"timestamp":1742379240000,"open":20.72916,"high":20.732,"low":20.72701,"close":20.72778,"volume":34.9900016784668},{"timestamp":1742379300000,"open":20.72756,"high":20.7355,"low":20.72756,"close":20.7342,"volume":56.130001068115234},{"timestamp":1742379360000,"open":20.73416,"high":20.73687,"low":20.73329,"close":20.73553,"volume":47.560001373291016},{"timestamp":1742379420000,"open":20.73578,"high":20.73762,"low":20.7353,"close":20.73728,"volume":21.299999237060547},{"timestamp":1742379480000,"open":20.73728,"high":20.73737,"low":20.72665,"close":20.72689,"volume":78.80999755859375},{"timestamp":1742379540000,"open":20.72485,"high":20.72561,"low":20.71804,"close":20.71804,"volume":71},{"timestamp":1742379600000,"open":20.71846,"high":20.72129,"low":20.71787,"close":20.71936,"volume":105.08000183105469},{"timestamp":1742379660000,"open":20.71937,"high":20.72041,"low":20.71793,"close":20.71931,"volume":91.58999633789062},{"timestamp":1742379720000,"open":20.71799,"high":20.718,"low":20.71458,"close":20.71561,"volume":95.8499984741211},{"timestamp":1742379780000,"open":20.71581,"high":20.71676,"low":20.7091,"close":20.71098,"volume":145.72000122070312},{"timestamp":1742379840000,"open":20.71075,"high":20.71076,"low":20.70802,"close":20.70854,"volume":88.0999984741211},{"timestamp":1742379900000,"open":20.70854,"high":20.71042,"low":20.70456,"close":20.70809,"volume":132.75999450683594},{"timestamp":1742379960000,"open":20.7079,"high":20.71443,"low":20.70747,"close":20.71391,"volume":173.9499969482422},{"timestamp":1742380020000,"open":20.71339,"high":20.71567,"low":20.71111,"close":20.71141,"volume":85.19999694824219},{"timestamp":1742380080000,"open":20.71145,"high":20.71895,"low":20.71025,"close":20.71577,"volume":75.26000213623047},{"timestamp":1742380140000,"open":20.71552,"high":20.71956,"low":20.71423,"close":20.71837,"volume":79.5199966430664},{"timestamp":1742380200000,"open":20.71837,"high":20.72462,"low":20.71783,"close":20.71836,"volume":68.87000274658203},{"timestamp":1742380260000,"open":20.71836,"high":20.71916,"low":20.71641,"close":20.71892,"volume":66.73999786376953},{"timestamp":1742380320000,"open":20.71872,"high":20.7313,"low":20.71665,"close":20.73005,"volume":35.11000061035156},{"timestamp":1742380380000,"open":20.73026,"high":20.73096,"low":20.72017,"close":20.72315,"volume":36.150001525878906},{"timestamp":1742380440000,"open":20.72339,"high":20.72617,"low":20.71848,"close":20.7188,"volume":25.25},{"timestamp":1742380500000,"open":20.71871,"high":20.71882,"low":20.71561,"close":20.71679,"volume":58.59000015258789},{"timestamp":1742380560000,"open":20.7164,"high":20.71753,"low":20.71348,"close":20.71349,"volume":50.75},{"timestamp":1742380620000,"open":20.71349,"high":20.71413,"low":20.70985,"close":20.71101,"volume":73.5999984741211},{"timestamp":1742380680000,"open":20.71219,"high":20.71389,"low":20.71082,"close":20.71324,"volume":96.11000061035156},{"timestamp":1742380740000,"open":20.71301,"high":20.71494,"low":20.71299,"close":20.71327,"volume":56.349998474121094},{"timestamp":1742380800000,"open":20.71327,"high":20.71427,"low":20.71171,"close":20.71172,"volume":43.22999954223633},{"timestamp":1742380860000,"open":20.71147,"high":20.71597,"low":20.70943,"close":20.71597,"volume":53.18000030517578},{"timestamp":1742380920000,"open":20.7162,"high":20.7162,"low":20.71209,"close":20.71415,"volume":30.360000610351562},{"timestamp":1742380980000,"open":20.71437,"high":20.71479,"low":20.70922,"close":20.7094,"volume":43.9900016784668},{"timestamp":1742381040000,"open":20.7094,"high":20.70987,"low":20.70673,"close":20.70765,"volume":105.08000183105469},{"timestamp":1742381100000,"open":20.70751,"high":20.70753,"low":20.69764,"close":20.69987,"volume":164.00999450683594},{"timestamp":1742381160000,"open":20.69985,"high":20.70482,"low":20.6991,"close":20.70467,"volume":109.5999984741211},{"timestamp":1742381220000,"open":20.70408,"high":20.70509,"low":20.70192,"close":20.70242,"volume":88.61000061035156},{"timestamp":1742381280000,"open":20.70242,"high":20.70762,"low":20.70201,"close":20.7051,"volume":37.75},{"timestamp":1742381340000,"open":20.70486,"high":20.70822,"low":20.7032,"close":20.70742,"volume":71.91000366210938},{"timestamp":1742381400000,"open":20.70787,"high":20.70858,"low":20.70595,"close":20.70719,"volume":78.4000015258789},{"timestamp":1742381460000,"open":20.7075,"high":20.71544,"low":20.70552,"close":20.7132,"volume":86.83999633789062},{"timestamp":1742381520000,"open":20.71317,"high":20.71371,"low":20.70749,"close":20.70907,"volume":136.52999877929688},{"timestamp":1742381580000,"open":20.7086,"high":20.71105,"low":20.70754,"close":20.70842,"volume":63.79999923706055},{"timestamp":1742381640000,"open":20.70815,"high":20.70888,"low":20.70602,"close":20.70602,"volume":47.56999969482422},{"timestamp":1742381700000,"open":20.7065,"high":20.70974,"low":20.7061,"close":20.70946,"volume":36.91999816894531},{"timestamp":1742381760000,"open":20.70947,"high":20.71016,"low":20.70652,"close":20.70715,"volume":44.02000045776367},{"timestamp":1742381820000,"open":20.70683,"high":20.70989,"low":20.70678,"close":20.70835,"volume":17.75},{"timestamp":1742381880000,"open":20.70892,"high":20.71053,"low":20.70726,"close":20.70958,"volume":124.95999908447266},{"timestamp":1742381940000,"open":20.70957,"high":20.70957,"low":20.7041,"close":20.70443,"volume":91.56999969482422},{"timestamp":1742382000000,"open":20.70442,"high":20.70606,"low":20.70255,"close":20.70262,"volume":76.31999969482422},{"timestamp":1742382060000,"open":20.70263,"high":20.70329,"low":20.69867,"close":20.6989,"volume":45.439998626708984},{"timestamp":1742382120000,"open":20.69866,"high":20.69867,"low":20.69641,"close":20.69654,"volume":42.2400016784668},{"timestamp":1742382180000,"open":20.69656,"high":20.69732,"low":20.68955,"close":20.68956,"volume":85.19999694824219},{"timestamp":1742382240000,"open":20.69013,"high":20.69071,"low":20.68847,"close":20.68848,"volume":76.31999969482422},{"timestamp":1742382300000,"open":20.68848,"high":20.68849,"low":20.68191,"close":20.68225,"volume":54.63999938964844},{"timestamp":1742382360000,"open":20.68253,"high":20.68398,"low":20.67893,"close":20.68254,"volume":59.459999084472656},{"timestamp":1742382420000,"open":20.68232,"high":20.68257,"low":20.6735,"close":20.67415,"volume":58.93000030517578},{"timestamp":1742382480000,"open":20.67446,"high":20.67455,"low":20.6698,"close":20.67079,"volume":45.439998626708984},{"timestamp":1742382540000,"open":20.67021,"high":20.67118,"low":20.66311,"close":20.66464,"volume":59.63999938964844},{"timestamp":1742382600000,"open":20.66463,"high":20.66522,"low":20.66003,"close":20.66054,"volume":104.37000274658203},{"timestamp":1742382660000,"open":20.66009,"high":20.66071,"low":20.65085,"close":20.65346,"volume":100.81999969482422},{"timestamp":1742382720000,"open":20.65295,"high":20.65349,"low":20.64735,"close":20.64799,"volume":100.81999969482422},{"timestamp":1742382780000,"open":20.64796,"high":20.65035,"low":20.64391,"close":20.64754,"volume":153.3699951171875},{"timestamp":1742382840000,"open":20.64732,"high":20.6529,"low":20.64668,"close":20.64913,"volume":44.689998626708984},{"timestamp":1742382900000,"open":20.64916,"high":20.64926,"low":20.64714,"close":20.64878,"volume":33.15999984741211},{"timestamp":1742382960000,"open":20.64877,"high":20.65564,"low":20.64543,"close":20.64576,"volume":41.290000915527344},{"timestamp":1742383020000,"open":20.64599,"high":20.6469,"low":20.64068,"close":20.64068,"volume":61.560001373291016},{"timestamp":1742383080000,"open":20.64093,"high":20.64444,"low":20.63867,"close":20.63867,"volume":60.0099983215332},{"timestamp":1742383140000,"open":20.6382,"high":20.64974,"low":20.6382,"close":20.64603,"volume":35.25},{"timestamp":1742383200000,"open":20.64651,"high":20.65381,"low":20.64544,"close":20.65294,"volume":42.15999984741211},{"timestamp":1742383260000,"open":20.65288,"high":20.65452,"low":20.65238,"close":20.65449,"volume":44.029998779296875},{"timestamp":1742383320000,"open":20.65472,"high":20.65614,"low":20.65472,"close":20.65606,"volume":35.7400016784668},{"timestamp":1742383380000,"open":20.65562,"high":20.66076,"low":20.65562,"close":20.65985,"volume":103.58999633789062},{"timestamp":1742383440000,"open":20.65987,"high":20.66097,"low":20.65645,"close":20.65946,"volume":38.689998626708984},{"timestamp":1742383500000,"open":20.65875,"high":20.66016,"low":20.65728,"close":20.65729,"volume":22.010000228881836},{"timestamp":1742383560000,"open":20.65706,"high":20.65706,"low":20.65062,"close":20.65306,"volume":25.559999465942383},{"timestamp":1742383620000,"open":20.65308,"high":20.65519,"low":20.65283,"close":20.65379,"volume":24.850000381469727},{"timestamp":1742383680000,"open":20.65144,"high":20.65237,"low":20.64773,"close":20.64879,"volume":44},{"timestamp":1742383740000,"open":20.64901,"high":20.64966,"low":20.64521,"close":20.64663,"volume":40.380001068115234},{"timestamp":1742383800000,"open":20.64631,"high":20.64697,"low":20.64492,"close":20.64644,"volume":46.97999954223633},{"timestamp":1742383860000,"open":20.64644,"high":20.64872,"low":20.64622,"close":20.64828,"volume":39.7599983215332},{"timestamp":1742383920000,"open":20.64873,"high":20.65201,"low":20.6482,"close":20.64995,"volume":43.310001373291016},{"timestamp":1742383980000,"open":20.65013,"high":20.65346,"low":20.64989,"close":20.65263,"volume":39.7599983215332},{"timestamp":1742384040000,"open":20.65286,"high":20.65526,"low":20.65246,"close":20.65435,"volume":49.70000076293945},{"timestamp":1742384100000,"open":20.65397,"high":20.65397,"low":20.64276,"close":20.64396,"volume":134.19000244140625},{"timestamp":1742384160000,"open":20.64376,"high":20.64405,"low":20.63952,"close":20.63985,"volume":165.42999267578125},{"timestamp":1742384220000,"open":20.63984,"high":20.64058,"low":20.63755,"close":20.63915,"volume":137.74000549316406},{"timestamp":1742384280000,"open":20.63915,"high":20.64849,"low":20.63915,"close":20.64562,"volume":142.83999633789062},{"timestamp":1742384340000,"open":20.64529,"high":20.64607,"low":20.64141,"close":20.64142,"volume":73.12999725341797},{"timestamp":1742384400000,"open":20.64114,"high":20.64404,"low":20.64068,"close":20.64153,"volume":20.59000015258789},{"timestamp":1742384460000,"open":20.64128,"high":20.64128,"low":20.63271,"close":20.63272,"volume":68.12999725341797},{"timestamp":1742384520000,"open":20.63279,"high":20.63305,"low":20.628,"close":20.62828,"volume":96.55999755859375},{"timestamp":1742384580000,"open":20.62851,"high":20.63022,"low":20.62831,"close":20.62994,"volume":46.150001525878906},{"timestamp":1742384640000,"open":20.62993,"high":20.63512,"low":20.6297,"close":20.63244,"volume":75.13999938964844},{"timestamp":1742384700000,"open":20.6329,"high":20.63986,"low":20.63182,"close":20.63511,"volume":81.98999786376953},{"timestamp":1742384760000,"open":20.63509,"high":20.63889,"low":20.63447,"close":20.63656,"volume":56.41999816894531},{"timestamp":1742384820000,"open":20.63649,"high":20.63958,"low":20.63607,"close":20.63958,"volume":26.200000762939453},{"timestamp":1742384880000,"open":20.63947,"high":20.63998,"low":20.63881,"close":20.63881,"volume":8.130000114440918},{"timestamp":1742384940000,"open":20.63905,"high":20.63997,"low":20.63875,"close":20.63955,"volume":29.809999465942383},{"timestamp":1742385000000,"open":20.63931,"high":20.63931,"low":20.6348,"close":20.63527,"volume":39.22999954223633},{"timestamp":1742385060000,"open":20.63433,"high":20.63629,"low":20.63395,"close":20.63567,"volume":44.560001373291016},{"timestamp":1742385120000,"open":20.63545,"high":20.63682,"low":20.6352,"close":20.63534,"volume":40.18000030517578},{"timestamp":1742385180000,"open":20.63507,"high":20.63667,"low":20.63483,"close":20.63665,"volume":23.219999313354492},{"timestamp":1742385240000,"open":20.63733,"high":20.6377,"low":20.63571,"close":20.63676,"volume":61.599998474121094},{"timestamp":1742385300000,"open":20.6368,"high":20.63889,"low":20.63659,"close":20.63835,"volume":48.15999984741211},{"timestamp":1742385360000,"open":20.63822,"high":20.64077,"low":20.62663,"close":20.63861,"volume":118.4800033569336},{"timestamp":1742385420000,"open":20.63865,"high":20.64373,"low":20.63265,"close":20.63416,"volume":105.02999877929688},{"timestamp":1742385480000,"open":20.63419,"high":20.64515,"low":20.63367,"close":20.64039,"volume":130.67999267578125},{"timestamp":1742385540000,"open":20.64073,"high":20.64445,"low":20.63976,"close":20.64327,"volume":87.30999755859375},{"timestamp":1742385600000,"open":20.64341,"high":20.64349,"low":20.63878,"close":20.64168,"volume":95.02999877929688},{"timestamp":1742385660000,"open":20.64167,"high":20.64515,"low":20.64107,"close":20.64474,"volume":105.37000274658203},{"timestamp":1742385720000,"open":20.64476,"high":20.64499,"low":20.63697,"close":20.63755,"volume":125.58000183105469},{"timestamp":1742385780000,"open":20.63731,"high":20.63926,"low":20.63542,"close":20.63884,"volume":48.06999969482422},{"timestamp":1742385840000,"open":20.63883,"high":20.64162,"low":20.63829,"close":20.64045,"volume":44.150001525878906},{"timestamp":1742385900000,"open":20.64016,"high":20.64076,"low":20.63872,"close":20.63948,"volume":33.599998474121094},{"timestamp":1742385960000,"open":20.63881,"high":20.64065,"low":20.63773,"close":20.63891,"volume":86.29000091552734},{"timestamp":1742386020000,"open":20.6389,"high":20.6396,"low":20.63522,"close":20.63762,"volume":83.06999969482422},{"timestamp":1742386080000,"open":20.63715,"high":20.63994,"low":20.63639,"close":20.639,"volume":99.4000015258789},{"timestamp":1742386140000,"open":20.63906,"high":20.63928,"low":20.63663,"close":20.63823,"volume":67.44999694824219},{"timestamp":1742386200000,"open":20.63849,"high":20.63849,"low":20.63318,"close":20.63338,"volume":40.470001220703125},{"timestamp":1742386260000,"open":20.63338,"high":20.63476,"low":20.6314,"close":20.63163,"volume":90.83999633789062},{"timestamp":1742386320000,"open":20.63188,"high":20.63188,"low":20.62825,"close":20.62978,"volume":126.37000274658203},{"timestamp":1742386380000,"open":20.62977,"high":20.62992,"low":20.62772,"close":20.62802,"volume":51.119998931884766},{"timestamp":1742386440000,"open":20.62803,"high":20.62947,"low":20.62741,"close":20.62744,"volume":25.709999084472656},{"timestamp":1742386500000,"open":20.62805,"high":20.63145,"low":20.62727,"close":20.6286,"volume":91.2300033569336},{"timestamp":1742386560000,"open":20.6292,"high":20.6292,"low":20.62581,"close":20.62628,"volume":45.439998626708984},{"timestamp":1742386620000,"open":20.62627,"high":20.62816,"low":20.62566,"close":20.62665,"volume":55.810001373291016},{"timestamp":1742386680000,"open":20.62664,"high":20.62852,"low":20.62648,"close":20.62823,"volume":75.97000122070312},{"timestamp":1742386740000,"open":20.62825,"high":20.63074,"low":20.62757,"close":20.62987,"volume":102.22000122070312},{"timestamp":1742386800000,"open":20.63034,"high":20.63434,"low":20.62962,"close":20.63409,"volume":133.47999572753906},{"timestamp":1742386860000,"open":20.63404,"high":20.6343,"low":20.63141,"close":20.63192,"volume":138.4499969482422},{"timestamp":1742386920000,"open":20.63191,"high":20.63292,"low":20.63028,"close":20.63028,"volume":89.45999908447266},{"timestamp":1742386980000,"open":20.63099,"high":20.6314,"low":20.62952,"close":20.63021,"volume":82.3499984741211},{"timestamp":1742387040000,"open":20.62958,"high":20.63617,"low":20.62958,"close":20.63431,"volume":100.11000061035156},{"timestamp":1742387100000,"open":20.63428,"high":20.63462,"low":20.62984,"close":20.63103,"volume":48.279998779296875},{"timestamp":1742387160000,"open":20.63229,"high":20.63494,"low":20.6285,"close":20.63025,"volume":97.58000183105469},{"timestamp":1742387220000,"open":20.63098,"high":20.63136,"low":20.62909,"close":20.62909,"volume":51.83000183105469},{"timestamp":1742387280000,"open":20.62934,"high":20.63406,"low":20.62934,"close":20.63406,"volume":67.44999694824219},{"timestamp":1742387340000,"open":20.6343,"high":20.63549,"low":20.63258,"close":20.6344,"volume":38.31999969482422},{"timestamp":1742387400000,"open":20.63464,"high":20.63634,"low":20.63337,"close":20.63547,"volume":60.349998474121094},{"timestamp":1742387460000,"open":20.63617,"high":20.63981,"low":20.63617,"close":20.63953,"volume":44.72999954223633},{"timestamp":1742387520000,"open":20.63927,"high":20.64703,"low":20.63848,"close":20.64506,"volume":68.86000061035156},{"timestamp":1742387580000,"open":20.64596,"high":20.64913,"low":20.64006,"close":20.64044,"volume":66.88999938964844},{"timestamp":1742387640000,"open":20.63979,"high":20.64167,"low":20.63776,"close":20.63986,"volume":45.08000183105469},{"timestamp":1742387700000,"open":20.63939,"high":20.6421,"low":20.63939,"close":20.6421,"volume":36.91999816894531},{"timestamp":1742387760000,"open":20.64211,"high":20.64374,"low":20.64147,"close":20.6435,"volume":21.639999389648438},{"timestamp":1742387820000,"open":20.64375,"high":20.64522,"low":20.64303,"close":20.64391,"volume":19.8799991607666},{"timestamp":1742387880000,"open":20.64345,"high":20.64581,"low":20.64316,"close":20.64463,"volume":24.139999389648438},{"timestamp":1742387940000,"open":20.6447,"high":20.64812,"low":20.64443,"close":20.64812,"volume":22.010000228881836},{"timestamp":1742388000000,"open":20.64787,"high":20.65165,"low":20.64734,"close":20.65142,"volume":29.81999969482422},{"timestamp":1742388060000,"open":20.65096,"high":20.65118,"low":20.64713,"close":20.6487,"volume":31.239999771118164},{"timestamp":1742388120000,"open":20.64891,"high":20.64916,"low":20.64528,"close":20.64528,"volume":60.349998474121094},{"timestamp":1742388180000,"open":20.6448,"high":20.64481,"low":20.64146,"close":20.64168,"volume":25.559999465942383},{"timestamp":1742388240000,"open":20.64215,"high":20.64228,"low":20.64002,"close":20.64095,"volume":25.559999465942383},{"timestamp":1742388300000,"open":20.64048,"high":20.6422,"low":20.63845,"close":20.64173,"volume":42.599998474121094},{"timestamp":1742388360000,"open":20.64172,"high":20.64247,"low":20.63827,"close":20.63851,"volume":43.310001373291016},{"timestamp":1742388420000,"open":20.63866,"high":20.6389,"low":20.63733,"close":20.63814,"volume":30.530000686645508},{"timestamp":1742388480000,"open":20.63766,"high":20.63862,"low":20.63735,"close":20.6381,"volume":30.530000686645508},{"timestamp":1742388540000,"open":20.6381,"high":20.63985,"low":20.6346,"close":20.6346,"volume":68.08999633789062},{"timestamp":1742388600000,"open":20.63481,"high":20.63688,"low":20.63058,"close":20.63097,"volume":85.05000305175781},{"timestamp":1742388660000,"open":20.63098,"high":20.63312,"low":20.62959,"close":20.63217,"volume":117.13999938964844},{"timestamp":1742388720000,"open":20.63233,"high":20.6338,"low":20.62975,"close":20.63225,"volume":113.5999984741211},{"timestamp":1742388780000,"open":20.63237,"high":20.63313,"low":20.63172,"close":20.6319,"volume":52.36000061035156},{"timestamp":1742388840000,"open":20.63195,"high":20.63337,"low":20.6303,"close":20.63337,"volume":23.299999237060547},{"timestamp":1742388900000,"open":20.63314,"high":20.63328,"low":20.63035,"close":20.63214,"volume":118.91000366210938},{"timestamp":1742388960000,"open":20.63231,"high":20.6366,"low":20.63076,"close":20.63123,"volume":115.0199966430664},{"timestamp":1742389020000,"open":20.63121,"high":20.63268,"low":20.62874,"close":20.63102,"volume":116.44000244140625},{"timestamp":1742389080000,"open":20.63099,"high":20.63249,"low":20.6279,"close":20.62884,"volume":139.83999633789062},{"timestamp":1742389140000,"open":20.6287,"high":20.62893,"low":20.62142,"close":20.62191,"volume":147.67999267578125},{"timestamp":1742389200000,"open":20.62191,"high":20.62191,"low":20.61816,"close":20.61934,"volume":37.61000061035156},{"timestamp":1742389260000,"open":20.61956,"high":20.62172,"low":20.61806,"close":20.61991,"volume":46.59000015258789},{"timestamp":1742389320000,"open":20.61996,"high":20.62308,"low":20.61923,"close":20.62193,"volume":36.18000030517578},{"timestamp":1742389380000,"open":20.6217,"high":20.62563,"low":20.6217,"close":20.62286,"volume":28.75},{"timestamp":1742389440000,"open":20.62405,"high":20.62429,"low":20.62263,"close":20.6238,"volume":33.95000076293945},{"timestamp":1742389500000,"open":20.6235,"high":20.62649,"low":20.6229,"close":20.62572,"volume":37.189998626708984},{"timestamp":1742389560000,"open":20.625,"high":20.62513,"low":20.61612,"close":20.61705,"volume":64.61000061035156},{"timestamp":1742389620000,"open":20.61728,"high":20.61756,"low":20.60825,"close":20.60942,"volume":116.44000244140625},{"timestamp":1742389680000,"open":20.60941,"high":20.60942,"low":20.60206,"close":20.60367,"volume":115.52999877929688},{"timestamp":1742389740000,"open":20.60341,"high":20.60609,"low":20.60081,"close":20.6053,"volume":125.98999786376953},{"timestamp":1742389800000,"open":20.60531,"high":20.60914,"low":20.60409,"close":20.60813,"volume":132.77000427246094},{"timestamp":1742389860000,"open":20.60835,"high":20.60988,"low":20.60822,"close":20.6093,"volume":94.41000366210938},{"timestamp":1742389920000,"open":20.60929,"high":20.60933,"low":20.6067,"close":20.60677,"volume":83.06999969482422},{"timestamp":1742389980000,"open":20.60677,"high":20.6086,"low":20.60615,"close":20.60657,"volume":72.41999816894531},{"timestamp":1742390040000,"open":20.60661,"high":20.61127,"low":20.60657,"close":20.6108,"volume":45.439998626708984},{"timestamp":1742390100000,"open":20.61104,"high":20.62495,"low":20.60925,"close":20.62418,"volume":112.88999938964844},{"timestamp":1742390160000,"open":20.62396,"high":20.62398,"low":20.61952,"close":20.623,"volume":105.79000091552734},{"timestamp":1742390220000,"open":20.623,"high":20.62481,"low":20.6205,"close":20.62432,"volume":121.41000366210938},{"timestamp":1742390280000,"open":20.62431,"high":20.62607,"low":20.6209,"close":20.62138,"volume":73.83999633789062},{"timestamp":1742390340000,"open":20.62138,"high":20.62187,"low":20.61938,"close":20.62011,"volume":80.94000244140625},{"timestamp":1742390400000,"open":20.61935,"high":20.62148,"low":20.61628,"close":20.61772,"volume":101.52999877929688},{"timestamp":1742390460000,"open":20.6175,"high":20.6219,"low":20.61522,"close":20.61643,"volume":103.30000305175781},{"timestamp":1742390520000,"open":20.61699,"high":20.62223,"low":20.61699,"close":20.6189,"volume":92.6500015258789},{"timestamp":1742390580000,"open":20.6189,"high":20.62106,"low":20.61579,"close":20.61773,"volume":78.0999984741211},{"timestamp":1742390640000,"open":20.6182,"high":20.61868,"low":20.60912,"close":20.60937,"volume":47.119998931884766},{"timestamp":1742390700000,"open":20.60959,"high":20.61348,"low":20.60907,"close":20.61301,"volume":41.88999938964844},{"timestamp":1742390760000,"open":20.61277,"high":20.61758,"low":20.61159,"close":20.61348,"volume":56.09000015258789},{"timestamp":1742390820000,"open":20.61394,"high":20.61483,"low":20.61126,"close":20.61213,"volume":36.209999084472656},{"timestamp":1742390880000,"open":20.61251,"high":20.61755,"low":20.61251,"close":20.61609,"volume":50.40999984741211},{"timestamp":1742390940000,"open":20.61586,"high":20.61727,"low":20.61287,"close":20.6152,"volume":45.439998626708984},{"timestamp":1742391000000,"open":20.61496,"high":20.61901,"low":20.61456,"close":20.61599,"volume":56.09000015258789},{"timestamp":1742391060000,"open":20.61575,"high":20.61575,"low":20.61231,"close":20.61379,"volume":65.31999969482422},{"timestamp":1742391120000,"open":20.61429,"high":20.6186,"low":20.61346,"close":20.61415,"volume":61.060001373291016},{"timestamp":1742391180000,"open":20.61392,"high":20.62702,"low":20.61392,"close":20.62702,"volume":87.31999969482422},{"timestamp":1742391240000,"open":20.62758,"high":20.63356,"low":20.62683,"close":20.63135,"volume":135.61000061035156},{"timestamp":1742391300000,"open":20.63158,"high":20.63284,"low":20.62971,"close":20.63039,"volume":87.33000183105469},{"timestamp":1742391360000,"open":20.62989,"high":20.63206,"low":20.62649,"close":20.62884,"volume":51.83000183105469},{"timestamp":1742391420000,"open":20.62882,"high":20.62904,"low":20.6268,"close":20.6268,"volume":49.70000076293945},{"timestamp":1742391480000,"open":20.62656,"high":20.62756,"low":20.62413,"close":20.62527,"volume":38.34000015258789},{"timestamp":1742391540000,"open":20.6256,"high":20.63801,"low":20.62366,"close":20.63801,"volume":73.83999633789062},{"timestamp":1742391600000,"open":20.63777,"high":20.63849,"low":20.63347,"close":20.63382,"volume":145.5500030517578},{"timestamp":1742391660000,"open":20.63355,"high":20.63717,"low":20.63145,"close":20.63148,"volume":71.70999908447266},{"timestamp":1742391720000,"open":20.6309,"high":20.6309,"low":20.62268,"close":20.62592,"volume":68.73999786376953},{"timestamp":1742391780000,"open":20.62592,"high":20.6316,"low":20.62457,"close":20.63132,"volume":34.41999816894531},{"timestamp":1742391840000,"open":20.63157,"high":20.63616,"low":20.63018,"close":20.63239,"volume":105.08000183105469},{"timestamp":1742391900000,"open":20.63212,"high":20.63788,"low":20.63141,"close":20.63669,"volume":128.50999450683594},{"timestamp":1742391960000,"open":20.63646,"high":20.6406,"low":20.63575,"close":20.63707,"volume":135.61000061035156},{"timestamp":1742392020000,"open":20.63706,"high":20.63707,"low":20.63444,"close":20.63472,"volume":127.80000305175781},{"timestamp":1742392080000,"open":20.63542,"high":20.64259,"low":20.63311,"close":20.6408,"volume":155.49000549316406},{"timestamp":1742392140000,"open":20.6408,"high":20.64199,"low":20.63835,"close":20.63835,"volume":92.63999938964844},{"timestamp":1742392200000,"open":20.63774,"high":20.6388,"low":20.63668,"close":20.638,"volume":69.33000183105469},{"timestamp":1742392260000,"open":20.63823,"high":20.63999,"low":20.63455,"close":20.63486,"volume":51.97999954223633},{"timestamp":1742392320000,"open":20.63513,"high":20.63739,"low":20.63227,"close":20.63688,"volume":96.55999755859375},{"timestamp":1742392380000,"open":20.63665,"high":20.63665,"low":20.63234,"close":20.63358,"volume":132.05999755859375},{"timestamp":1742392440000,"open":20.63357,"high":20.64225,"low":20.63327,"close":20.64139,"volume":129.22000122070312},{"timestamp":1742392500000,"open":20.64139,"high":20.64467,"low":20.64073,"close":20.6425,"volume":102.23999786376953},{"timestamp":1742392560000,"open":20.64251,"high":20.64294,"low":20.63865,"close":20.63894,"volume":132.05999755859375},{"timestamp":1742392620000,"open":20.6387,"high":20.63895,"low":20.63207,"close":20.63232,"volume":52.65999984741211},{"timestamp":1742392680000,"open":20.63258,"high":20.63282,"low":20.62794,"close":20.62853,"volume":54.790000915527344},{"timestamp":1742392740000,"open":20.62854,"high":20.63094,"low":20.62746,"close":20.62873,"volume":77.73999786376953},{"timestamp":1742392800000,"open":20.62873,"high":20.62921,"low":20.62164,"close":20.62315,"volume":82.02999877929688},{"timestamp":1742392860000,"open":20.62291,"high":20.62807,"low":20.62241,"close":20.62292,"volume":57.79999923706055},{"timestamp":1742392920000,"open":20.62314,"high":20.62676,"low":20.62314,"close":20.62676,"volume":32.65999984741211},{"timestamp":1742392980000,"open":20.62699,"high":20.62699,"low":20.62499,"close":20.62523,"volume":17.040000915527344},{"timestamp":1742393040000,"open":20.62476,"high":20.62571,"low":20.62133,"close":20.62424,"volume":35.5},{"timestamp":1742393100000,"open":20.62448,"high":20.62848,"low":20.62336,"close":20.62774,"volume":35.5},{"timestamp":1742393160000,"open":20.62818,"high":20.63571,"low":20.62803,"close":20.63306,"volume":83.77999877929688},{"timestamp":1742393220000,"open":20.63284,"high":20.63306,"low":20.62939,"close":20.63177,"volume":43.310001373291016},{"timestamp":1742393280000,"open":20.6315,"high":20.63776,"low":20.6315,"close":20.63374,"volume":79.5199966430664},{"timestamp":1742393340000,"open":20.63405,"high":20.63612,"low":20.63138,"close":20.63402,"volume":105.08000183105469},{"timestamp":1742393400000,"open":20.63425,"high":20.63623,"low":20.63017,"close":20.63187,"volume":100.81999969482422},{"timestamp":1742393460000,"open":20.63205,"high":20.63357,"low":20.62995,"close":20.63048,"volume":56.09000015258789},{"timestamp":1742393520000,"open":20.63071,"high":20.63806,"low":20.63015,"close":20.63622,"volume":88.97000122070312},{"timestamp":1742393580000,"open":20.63576,"high":20.6402,"low":20.63551,"close":20.63752,"volume":79.41000366210938},{"timestamp":1742393640000,"open":20.63724,"high":20.64277,"low":20.63724,"close":20.64262,"volume":54.61000061035156},{"timestamp":1742393700000,"open":20.64247,"high":20.64555,"low":20.64244,"close":20.64463,"volume":28.979999542236328},{"timestamp":1742393760000,"open":20.64453,"high":20.64546,"low":20.6366,"close":20.63736,"volume":52.349998474121094},{"timestamp":1742393820000,"open":20.63737,"high":20.64116,"low":20.63737,"close":20.64007,"volume":55.380001068115234},{"timestamp":1742393880000,"open":20.64019,"high":20.64071,"low":20.63461,"close":20.63536,"volume":120.16999816894531},{"timestamp":1742393940000,"open":20.63579,"high":20.63694,"low":20.6286,"close":20.6286,"volume":156.72999572753906},{"timestamp":1742394000000,"open":20.62806,"high":20.62846,"low":20.62302,"close":20.62715,"volume":187.55999755859375},{"timestamp":1742394060000,"open":20.62684,"high":20.62857,"low":20.62494,"close":20.62538,"volume":65.31999969482422},{"timestamp":1742394120000,"open":20.62527,"high":20.62996,"low":20.62504,"close":20.62901,"volume":64.61000061035156},{"timestamp":1742394180000,"open":20.62877,"high":20.62906,"low":20.62773,"close":20.62774,"volume":44.72999954223633},{"timestamp":1742394240000,"open":20.62799,"high":20.63,"low":20.62662,"close":20.62732,"volume":52.540000915527344},{"timestamp":1742394300000,"open":20.62757,"high":20.62856,"low":20.62327,"close":20.62516,"volume":51.83000183105469},{"timestamp":1742394360000,"open":20.62445,"high":20.62549,"low":20.62178,"close":20.62497,"volume":88.05999755859375},{"timestamp":1742394420000,"open":20.6249,"high":20.62595,"low":20.62388,"close":20.62388,"volume":80.94000244140625},{"timestamp":1742394480000,"open":20.6239,"high":20.62401,"low":20.62034,"close":20.62252,"volume":103.55000305175781},{"timestamp":1742394540000,"open":20.62204,"high":20.62343,"low":20.61989,"close":20.6216,"volume":26.770000457763672},{"timestamp":1742394600000,"open":20.62161,"high":20.62517,"low":20.61309,"close":20.61379,"volume":89.2699966430664},{"timestamp":1742394660000,"open":20.6145,"high":20.61504,"low":20.61221,"close":20.61309,"volume":45.66999816894531},{"timestamp":1742394720000,"open":20.61307,"high":20.61363,"low":20.60788,"close":20.60788,"volume":79.58999633789062},{"timestamp":1742394780000,"open":20.60561,"high":20.606,"low":20.60283,"close":20.60283,"volume":87.58999633789062},{"timestamp":1742394840000,"open":20.60341,"high":20.60675,"low":20.60274,"close":20.60642,"volume":69.55999755859375},{"timestamp":1742394900000,"open":20.60644,"high":20.60711,"low":20.60473,"close":20.60615,"volume":70.29000091552734},{"timestamp":1742394960000,"open":20.60606,"high":20.60732,"low":20.60034,"close":20.60178,"volume":52.040000915527344},{"timestamp":1742395020000,"open":20.6014,"high":20.60184,"low":20.5981,"close":20.59857,"volume":86.62000274658203},{"timestamp":1742395080000,"open":20.59932,"high":20.59932,"low":20.5967,"close":20.59819,"volume":107.20999908447266},{"timestamp":1742395140000,"open":20.59821,"high":20.59878,"low":20.59529,"close":20.5974,"volume":87.79000091552734},{"timestamp":1742395200000,"open":20.59763,"high":20.5991,"low":20.59686,"close":20.59886,"volume":61.40999984741211},{"timestamp":1742395260000,"open":20.59887,"high":20.60033,"low":20.59677,"close":20.6001,"volume":53.25},{"timestamp":1742395320000,"open":20.59984,"high":20.60324,"low":20.59864,"close":20.60181,"volume":30.530000686645508},{"timestamp":1742395380000,"open":20.60133,"high":20.60268,"low":20.5987,"close":20.60244,"volume":28.280000686645508},{"timestamp":1742395440000,"open":20.6029,"high":20.60941,"low":20.60161,"close":20.60941,"volume":40.06999969482422},{"timestamp":1742395500000,"open":20.60918,"high":20.61138,"low":20.60786,"close":20.60959,"volume":35.810001373291016},{"timestamp":1742395560000,"open":20.60983,"high":20.61159,"low":20.60637,"close":20.60842,"volume":36.209999084472656},{"timestamp":1742395620000,"open":20.60794,"high":20.60862,"low":20.60586,"close":20.60661,"volume":39.7599983215332},{"timestamp":1742395680000,"open":20.6064,"high":20.60735,"low":20.60505,"close":20.60636,"volume":56.939998626708984},{"timestamp":1742395740000,"open":20.60644,"high":20.60917,"low":20.6052,"close":20.60868,"volume":64.25},{"timestamp":1742395800000,"open":20.60859,"high":20.61327,"low":20.60783,"close":20.6122,"volume":52.31999969482422},{"timestamp":1742395860000,"open":20.6122,"high":20.61265,"low":20.611,"close":20.61162,"volume":71.70999908447266},{"timestamp":1742395920000,"open":20.61171,"high":20.61248,"low":20.60678,"close":20.60725,"volume":72.80000305175781},{"timestamp":1742395980000,"open":20.60744,"high":20.61185,"low":20.60744,"close":20.61085,"volume":78.0999984741211},{"timestamp":1742396040000,"open":20.61085,"high":20.61196,"low":20.60994,"close":20.61125,"volume":36.209999084472656},{"timestamp":1742396100000,"open":20.61098,"high":20.61216,"low":20.60667,"close":20.60667,"volume":36.599998474121094},{"timestamp":1742396160000,"open":20.6071,"high":20.60734,"low":20.60387,"close":20.60562,"volume":42.70000076293945},{"timestamp":1742396220000,"open":20.60606,"high":20.60845,"low":20.60496,"close":20.60769,"volume":100.55999755859375},{"timestamp":1742396280000,"open":20.60766,"high":20.60875,"low":20.60559,"close":20.60642,"volume":92.0999984741211},{"timestamp":1742396340000,"open":20.60625,"high":20.61186,"low":20.60625,"close":20.61059,"volume":134.2899932861328},{"timestamp":1742396400000,"open":20.61126,"high":20.61344,"low":20.60946,"close":20.61058,"volume":152.64999389648438},{"timestamp":1742396460000,"open":20.61058,"high":20.61059,"low":20.60585,"close":20.60665,"volume":161.8800048828125},{"timestamp":1742396520000,"open":20.60666,"high":20.60727,"low":20.60322,"close":20.60608,"volume":185.9600067138672},{"timestamp":1742396580000,"open":20.60634,"high":20.60634,"low":20.60026,"close":20.60132,"volume":116.56999969482422},{"timestamp":1742396640000,"open":20.60155,"high":20.60337,"low":20.60084,"close":20.60291,"volume":147.67999267578125},{"timestamp":1742396700000,"open":20.60336,"high":20.60519,"low":20.60185,"close":20.60242,"volume":90.87999725341797},{"timestamp":1742396760000,"open":20.60243,"high":20.60243,"low":20.59503,"close":20.59503,"volume":67.44999694824219},{"timestamp":1742396820000,"open":20.59481,"high":20.59527,"low":20.58846,"close":20.5885,"volume":64.25},{"timestamp":1742396880000,"open":20.58891,"high":20.59007,"low":20.58722,"close":20.58984,"volume":52.88999938964844},{"timestamp":1742396940000,"open":20.59006,"high":20.5908,"low":20.58824,"close":20.58863,"volume":25.559999465942383},{"timestamp":1742397000000,"open":20.58839,"high":20.58929,"low":20.58757,"close":20.58784,"volume":30.100000381469727},{"timestamp":1742397060000,"open":20.58767,"high":20.59228,"low":20.58693,"close":20.59228,"volume":49.619998931884766},{"timestamp":1742397120000,"open":20.59221,"high":20.59519,"low":20.58964,"close":20.59445,"volume":95.13999938964844},{"timestamp":1742397180000,"open":20.59446,"high":20.60588,"low":20.59377,"close":20.60566,"volume":115.7300033569336},{"timestamp":1742397240000,"open":20.60521,"high":20.60785,"low":20.60521,"close":20.60785,"volume":54.66999816894531},{"timestamp":1742397300000,"open":20.60785,"high":20.60875,"low":20.60616,"close":20.60875,"volume":28.399999618530273},{"timestamp":1742397360000,"open":20.609,"high":20.61295,"low":20.609,"close":20.61248,"volume":17.75},{"timestamp":1742397420000,"open":20.61225,"high":20.62023,"low":20.61147,"close":20.62023,"volume":138.4499969482422},{"timestamp":1742397480000,"open":20.62021,"high":20.62463,"low":20.61903,"close":20.62321,"volume":171.82000732421875},{"timestamp":1742397540000,"open":20.62321,"high":20.6266,"low":20.62151,"close":20.6222,"volume":127.80000305175781},{"timestamp":1742397600000,"open":20.6222,"high":20.6245,"low":20.61517,"close":20.61529,"volume":100.11000061035156},{"timestamp":1742397660000,"open":20.61531,"high":20.62069,"low":20.61476,"close":20.61932,"volume":101.86000061035156},{"timestamp":1742397720000,"open":20.6193,"high":20.62479,"low":20.61918,"close":20.62361,"volume":71},{"timestamp":1742397780000,"open":20.62362,"high":20.62724,"low":20.62292,"close":20.62697,"volume":88.75},{"timestamp":1742397840000,"open":20.62697,"high":20.6271,"low":20.62295,"close":20.62709,"volume":58.220001220703125},{"timestamp":1742397900000,"open":20.62756,"high":20.62901,"low":20.62523,"close":20.62571,"volume":56.79999923706055},{"timestamp":1742397960000,"open":20.62572,"high":20.62651,"low":20.6228,"close":20.62612,"volume":97.2699966430664},{"timestamp":1742398020000,"open":20.62614,"high":20.63055,"low":20.62576,"close":20.62942,"volume":99.4000015258789},{"timestamp":1742398080000,"open":20.63013,"high":20.63409,"low":20.62918,"close":20.63245,"volume":37.630001068115234},{"timestamp":1742398140000,"open":20.6322,"high":20.63373,"low":20.63011,"close":20.63255,"volume":34.790000915527344},{"timestamp":1742398200000,"open":20.63279,"high":20.6367,"low":20.62974,"close":20.63626,"volume":56.79999923706055},{"timestamp":1742398260000,"open":20.63673,"high":20.63777,"low":20.63236,"close":20.63584,"volume":28.399999618530273},{"timestamp":1742398320000,"open":20.63592,"high":20.63802,"low":20.63333,"close":20.63625,"volume":93.72000122070312},{"timestamp":1742398380000,"open":20.63625,"high":20.63888,"low":20.63333,"close":20.63637,"volume":137.02999877929688},{"timestamp":1742398440000,"open":20.63679,"high":20.6368,"low":20.63246,"close":20.63346,"volume":73.12999725341797},{"timestamp":1742398500000,"open":20.63323,"high":20.63392,"low":20.63127,"close":20.63219,"volume":46.86000061035156},{"timestamp":1742398560000,"open":20.6322,"high":20.63257,"low":20.63043,"close":20.63211,"volume":26.979999542236328},{"timestamp":1742398620000,"open":20.63211,"high":20.63221,"low":20.62926,"close":20.63133,"volume":33.369998931884766},{"timestamp":1742398680000,"open":20.6318,"high":20.63554,"low":20.63133,"close":20.63166,"volume":41.18000030517578},{"timestamp":1742398740000,"open":20.63166,"high":20.63723,"low":20.63004,"close":20.63676,"volume":51.83000183105469},{"timestamp":1742398800000,"open":20.63648,"high":20.63648,"low":20.63141,"close":20.63238,"volume":29.81999969482422},{"timestamp":1742398860000,"open":20.63304,"high":20.64263,"low":20.63304,"close":20.64263,"volume":25.559999465942383},{"timestamp":1742398920000,"open":20.64238,"high":20.64241,"low":20.63864,"close":20.6401,"volume":44.72999954223633},{"timestamp":1742398980000,"open":20.64009,"high":20.6407,"low":20.63806,"close":20.64021,"volume":60.349998474121094},{"timestamp":1742399040000,"open":20.64044,"high":20.64149,"low":20.63876,"close":20.63997,"volume":98.69000244140625},{"timestamp":1742399100000,"open":20.63998,"high":20.64348,"low":20.63907,"close":20.64162,"volume":124.25},{"timestamp":1742399160000,"open":20.64162,"high":20.64164,"low":20.63561,"close":20.63725,"volume":89.45999908447266},{"timestamp":1742399220000,"open":20.63725,"high":20.63755,"low":20.63213,"close":20.6348,"volume":57.150001525878906},{"timestamp":1742399280000,"open":20.63506,"high":20.6357,"low":20.63117,"close":20.63501,"volume":60.349998474121094},{"timestamp":1742399340000,"open":20.63479,"high":20.63679,"low":20.63457,"close":20.636,"volume":106.5},{"timestamp":1742399400000,"open":20.63637,"high":20.63702,"low":20.63382,"close":20.63485,"volume":138.4499969482422},{"timestamp":1742399460000,"open":20.63485,"high":20.64081,"low":20.63472,"close":20.64076,"volume":120.69999694824219},{"timestamp":1742399520000,"open":20.64098,"high":20.64134,"low":20.6363,"close":20.6363,"volume":73.83999633789062},{"timestamp":1742399580000,"open":20.63677,"high":20.63796,"low":20.63195,"close":20.63334,"volume":30.530000686645508},{"timestamp":1742399640000,"open":20.63521,"high":20.63583,"low":20.63306,"close":20.63488,"volume":41.18000030517578},{"timestamp":1742399700000,"open":20.63509,"high":20.63679,"low":20.63355,"close":20.63355,"volume":43.310001373291016},{"timestamp":1742399760000,"open":20.63379,"high":20.63379,"low":20.62909,"close":20.62935,"volume":66.73999786376953},{"timestamp":1742399820000,"open":20.62935,"high":20.63349,"low":20.6272,"close":20.63003,"volume":101.2699966430664},{"timestamp":1742399880000,"open":20.63003,"high":20.63335,"low":20.62927,"close":20.63251,"volume":107.91999816894531},{"timestamp":1742399940000,"open":20.63275,"high":20.63375,"low":20.63093,"close":20.63326,"volume":146.25999450683594},{"timestamp":1742400000000,"open":20.6327,"high":20.6387,"low":20.6327,"close":20.6387,"volume":119.88999938964844},{"timestamp":1742400060000,"open":20.6387,"high":20.63974,"low":20.63347,"close":20.63401,"volume":146.25999450683594},{"timestamp":1742400120000,"open":20.634,"high":20.63545,"low":20.6331,"close":20.63521,"volume":95.8499984741211},{"timestamp":1742400180000,"open":20.63487,"high":20.63867,"low":20.63432,"close":20.63674,"volume":60.349998474121094},{"timestamp":1742400240000,"open":20.63698,"high":20.63935,"low":20.63622,"close":20.63896,"volume":57.5099983215332},{"timestamp":1742400300000,"open":20.63866,"high":20.64416,"low":20.63838,"close":20.64058,"volume":145.5500030517578},{"timestamp":1742400360000,"open":20.64058,"high":20.6468,"low":20.64036,"close":20.6451,"volume":171.11000061035156},{"timestamp":1742400420000,"open":20.64509,"high":20.64793,"low":20.64436,"close":20.64611,"volume":165.42999267578125},{"timestamp":1742400480000,"open":20.64588,"high":20.6468,"low":20.64436,"close":20.64501,"volume":84.33000183105469},{"timestamp":1742400540000,"open":20.64524,"high":20.65077,"low":20.64524,"close":20.65005,"volume":34.9900016784668},{"timestamp":1742400600000,"open":20.65005,"high":20.65418,"low":20.6496,"close":20.65058,"volume":47.09000015258789},{"timestamp":1742400660000,"open":20.65058,"high":20.65251,"low":20.64786,"close":20.64828,"volume":69.47000122070312},{"timestamp":1742400720000,"open":20.64804,"high":20.65271,"low":20.64494,"close":20.65224,"volume":48.470001220703125},{"timestamp":1742400780000,"open":20.65216,"high":20.65411,"low":20.65216,"close":20.65271,"volume":63.779998779296875},{"timestamp":1742400840000,"open":20.65273,"high":20.65438,"low":20.65053,"close":20.65095,"volume":54.130001068115234},{"timestamp":1742400900000,"open":20.65119,"high":20.65407,"low":20.65029,"close":20.651,"volume":63.84000015258789},{"timestamp":1742400960000,"open":20.65101,"high":20.65101,"low":20.64733,"close":20.64799,"volume":33.5},{"timestamp":1742401020000,"open":20.64773,"high":20.64821,"low":20.64561,"close":20.6459,"volume":19.8799991607666},{"timestamp":1742401080000,"open":20.6459,"high":20.64684,"low":20.64517,"close":20.64632,"volume":23.43000030517578},{"timestamp":1742401140000,"open":20.64606,"high":20.64681,"low":20.64557,"close":20.6457,"volume":19.170000076293945},{"timestamp":1742401200000,"open":20.64617,"high":20.64786,"low":20.64617,"close":20.64656,"volume":24.850000381469727},{"timestamp":1742401260000,"open":20.64708,"high":20.64941,"low":20.64608,"close":20.64931,"volume":17.040000915527344},{"timestamp":1742401320000,"open":20.6486,"high":20.6486,"low":20.6441,"close":20.6444,"volume":28.399999618530273},{"timestamp":1742401380000,"open":20.6444,"high":20.64583,"low":20.64383,"close":20.64409,"volume":34.08000183105469},{"timestamp":1742401440000,"open":20.64362,"high":20.64748,"low":20.64362,"close":20.64703,"volume":34.08000183105469},{"timestamp":1742401500000,"open":20.64702,"high":20.64702,"low":20.64456,"close":20.64479,"volume":29.81999969482422},{"timestamp":1742401560000,"open":20.64479,"high":20.64611,"low":20.64361,"close":20.6459,"volume":23.43000030517578},{"timestamp":1742401620000,"open":20.64568,"high":20.64664,"low":20.64529,"close":20.64612,"volume":29.110000610351562},{"timestamp":1742401680000,"open":20.64659,"high":20.64756,"low":20.64584,"close":20.6459,"volume":31.950000762939453},{"timestamp":1742401740000,"open":20.64595,"high":20.64736,"low":20.64489,"close":20.64542,"volume":41.18000030517578},{"timestamp":1742401800000,"open":20.64567,"high":20.64999,"low":20.64567,"close":20.64784,"volume":57.5099983215332},{"timestamp":1742401860000,"open":20.64911,"high":20.6501,"low":20.64802,"close":20.64877,"volume":27.690000534057617},{"timestamp":1742401920000,"open":20.64896,"high":20.64909,"low":20.64559,"close":20.64616,"volume":49.70000076293945},{"timestamp":1742401980000,"open":20.64618,"high":20.64849,"low":20.64604,"close":20.64693,"volume":29.81999969482422},{"timestamp":1742402040000,"open":20.64668,"high":20.64692,"low":20.6447,"close":20.64543,"volume":21.299999237060547},{"timestamp":1742402100000,"open":20.64514,"high":20.6459,"low":20.64307,"close":20.64362,"volume":54.08000183105469},{"timestamp":1742402160000,"open":20.64409,"high":20.64529,"low":20.64296,"close":20.64352,"volume":49.34000015258789},{"timestamp":1742402220000,"open":20.64377,"high":20.64417,"low":20.64169,"close":20.64169,"volume":26.979999542236328},{"timestamp":1742402280000,"open":20.64146,"high":20.64226,"low":20.64146,"close":20.64222,"volume":22.719999313354492},{"timestamp":1742402340000,"open":20.64199,"high":20.64331,"low":20.64098,"close":20.64106,"volume":19.8799991607666},{"timestamp":1742402400000,"open":20.64088,"high":20.64242,"low":20.64062,"close":20.64123,"volume":66.02999877929688},{"timestamp":1742402460000,"open":20.64076,"high":20.64107,"low":20.6367,"close":20.63745,"volume":61.77000045776367},{"timestamp":1742402520000,"open":20.63712,"high":20.63853,"low":20.63408,"close":20.63513,"volume":127.08999633789062},{"timestamp":1742402580000,"open":20.63498,"high":20.6366,"low":20.63228,"close":20.6339,"volume":124.25},{"timestamp":1742402640000,"open":20.63389,"high":20.63451,"low":20.63323,"close":20.63391,"volume":69.58000183105469},{"timestamp":1742402700000,"open":20.63389,"high":20.63689,"low":20.63342,"close":20.63672,"volume":35.5},{"timestamp":1742402760000,"open":20.63643,"high":20.63811,"low":20.63613,"close":20.63778,"volume":36.209999084472656},{"timestamp":1742402820000,"open":20.63718,"high":20.63776,"low":20.63653,"close":20.63679,"volume":34.790000915527344},{"timestamp":1742402880000,"open":20.63678,"high":20.6378,"low":20.63484,"close":20.63523,"volume":104.37000274658203},{"timestamp":1742402940000,"open":20.63523,"high":20.63664,"low":20.63513,"close":20.63513,"volume":18.459999084472656},{"timestamp":1742403000000,"open":20.63513,"high":20.63515,"low":20.63356,"close":20.63515,"volume":20.59000015258789},{"timestamp":1742403060000,"open":20.63611,"high":20.63614,"low":20.6342,"close":20.6342,"volume":18.459999084472656},{"timestamp":1742403120000,"open":20.63397,"high":20.63412,"low":20.63224,"close":20.63333,"volume":17.75},{"timestamp":1742403180000,"open":20.63333,"high":20.63345,"low":20.62877,"close":20.6302,"volume":34.790000915527344},{"timestamp":1742403240000,"open":20.63019,"high":20.63045,"low":20.62872,"close":20.62872,"volume":26.979999542236328},{"timestamp":1742403300000,"open":20.62871,"high":20.62961,"low":20.62828,"close":20.62914,"volume":16.329999923706055},{"timestamp":1742403360000,"open":20.62937,"high":20.63093,"low":20.6289,"close":20.63064,"volume":14.199999809265137},{"timestamp":1742403420000,"open":20.63065,"high":20.63466,"low":20.63021,"close":20.63465,"volume":24.850000381469727},{"timestamp":1742403480000,"open":20.63464,"high":20.63776,"low":20.63464,"close":20.63775,"volume":47.56999969482422},{"timestamp":1742403540000,"open":20.63773,"high":20.63776,"low":20.63645,"close":20.63702,"volume":51.83000183105469},{"timestamp":1742403600000,"open":20.63679,"high":20.63828,"low":20.6342,"close":20.63449,"volume":53.25},{"timestamp":1742403660000,"open":20.6345,"high":20.63558,"low":20.63206,"close":20.63432,"volume":125.66999816894531},{"timestamp":1742403720000,"open":20.63458,"high":20.63513,"low":20.63353,"close":20.6338,"volume":53.959999084472656},{"timestamp":1742403780000,"open":20.63381,"high":20.63405,"low":20.63067,"close":20.6312,"volume":53.959999084472656},{"timestamp":1742403840000,"open":20.6312,"high":20.63348,"low":20.63086,"close":20.63201,"volume":83.77999877929688},{"timestamp":1742403900000,"open":20.63131,"high":20.63156,"low":20.62826,"close":20.62857,"volume":58.220001220703125},{"timestamp":1742403960000,"open":20.62858,"high":20.63073,"low":20.62799,"close":20.62799,"volume":32.65999984741211},{"timestamp":1742404020000,"open":20.62823,"high":20.62834,"low":20.62692,"close":20.62773,"volume":15.619999885559082},{"timestamp":1742404080000,"open":20.62798,"high":20.6299,"low":20.62553,"close":20.62653,"volume":57.5099983215332},{"timestamp":1742404140000,"open":20.62658,"high":20.62727,"low":20.62404,"close":20.62454,"volume":137.02999877929688},{"timestamp":1742404200000,"open":20.62457,"high":20.62969,"low":20.62314,"close":20.62367,"volume":174.66000366210938},{"timestamp":1742404260000,"open":20.62362,"high":20.62455,"low":20.62254,"close":20.6238,"volume":164.72000122070312},{"timestamp":1742404320000,"open":20.62356,"high":20.62578,"low":20.62244,"close":20.62568,"volume":132.77000427246094},{"timestamp":1742404380000,"open":20.6254,"high":20.63756,"low":20.62454,"close":20.63708,"volume":110.04000091552734},{"timestamp":1742404440000,"open":20.63708,"high":20.63777,"low":20.63467,"close":20.63478,"volume":110.05000305175781},{"timestamp":1742404500000,"open":20.63477,"high":20.64308,"low":20.63364,"close":20.64138,"volume":85.91000366210938},{"timestamp":1742404560000,"open":20.64124,"high":20.6423,"low":20.63891,"close":20.6402,"volume":113.23999786376953},{"timestamp":1742404620000,"open":20.63973,"high":20.64297,"low":20.63756,"close":20.63768,"volume":75.25},{"timestamp":1742404680000,"open":20.63721,"high":20.64007,"low":20.63706,"close":20.63886,"volume":51.81999969482422},{"timestamp":1742404740000,"open":20.63874,"high":20.63874,"low":20.63418,"close":20.63418,"volume":50.38999938964844},{"timestamp":1742404800000,"open":20.63436,"high":20.63704,"low":20.63436,"close":20.63519,"volume":39.04999923706055},{"timestamp":1742404860000,"open":20.63591,"high":20.63602,"low":20.62826,"close":20.62833,"volume":74.54000091552734},{"timestamp":1742404920000,"open":20.62821,"high":20.62876,"low":20.62522,"close":20.62756,"volume":79.16999816894531},{"timestamp":1742404980000,"open":20.62728,"high":20.62852,"low":20.62625,"close":20.6283,"volume":47.33000183105469},{"timestamp":1742405040000,"open":20.62827,"high":20.63099,"low":20.62784,"close":20.62984,"volume":54.310001373291016},{"timestamp":1742405100000,"open":20.62961,"high":20.63144,"low":20.6256,"close":20.62564,"volume":61.77000045776367},{"timestamp":1742405160000,"open":20.62598,"high":20.62747,"low":20.62469,"close":20.62655,"volume":106.4800033569336},{"timestamp":1742405220000,"open":20.62706,"high":20.62706,"low":20.62498,"close":20.62566,"volume":95.8499984741211},{"timestamp":1742405280000,"open":20.62566,"high":20.62837,"low":20.62565,"close":20.62624,"volume":79.5199966430664},{"timestamp":1742405340000,"open":20.62624,"high":20.63161,"low":20.62624,"close":20.62922,"volume":142.1199951171875},{"timestamp":1742405400000,"open":20.62805,"high":20.63181,"low":20.62665,"close":20.63157,"volume":98.69000244140625},{"timestamp":1742405460000,"open":20.63182,"high":20.63621,"low":20.63094,"close":20.63247,"volume":148.02999877929688},{"timestamp":1742405520000,"open":20.63247,"high":20.63318,"low":20.6303,"close":20.63049,"volume":73.83999633789062},{"timestamp":1742405580000,"open":20.6306,"high":20.63092,"low":20.62842,"close":20.63034,"volume":52.540000915527344},{"timestamp":1742405640000,"open":20.63052,"high":20.63139,"low":20.62942,"close":20.63091,"volume":54.66999816894531},{"timestamp":1742405700000,"open":20.63096,"high":20.63322,"low":20.63049,"close":20.63197,"volume":43.310001373291016},{"timestamp":1742405760000,"open":20.63197,"high":20.63257,"low":20.6289,"close":20.62916,"volume":32.65999984741211},{"timestamp":1742405820000,"open":20.62915,"high":20.62956,"low":20.62729,"close":20.62887,"volume":39.7599983215332},{"timestamp":1742405880000,"open":20.62909,"high":20.63217,"low":20.62909,"close":20.63212,"volume":40.470001220703125},{"timestamp":1742405940000,"open":20.63213,"high":20.63283,"low":20.62954,"close":20.63136,"volume":87.33000183105469},{"timestamp":1742406000000,"open":20.63111,"high":20.63331,"low":20.63087,"close":20.63281,"volume":115.0199966430664},{"timestamp":1742406060000,"open":20.63281,"high":20.63294,"low":20.63106,"close":20.63206,"volume":122.83000183105469},{"timestamp":1742406120000,"open":20.63183,"high":20.63462,"low":20.63167,"close":20.63366,"volume":102.23999786376953},{"timestamp":1742406180000,"open":20.63366,"high":20.63627,"low":20.63364,"close":20.63575,"volume":72.41999816894531},{"timestamp":1742406240000,"open":20.63575,"high":20.64132,"low":20.63451,"close":20.6411,"volume":90.87999725341797},{"timestamp":1742406300000,"open":20.6411,"high":20.64388,"low":20.64062,"close":20.64325,"volume":76.68000030517578},{"timestamp":1742406360000,"open":20.64347,"high":20.64592,"low":20.64308,"close":20.64567,"volume":112.18000030517578},{"timestamp":1742406420000,"open":20.64541,"high":20.64587,"low":20.64399,"close":20.64399,"volume":63.900001525878906},{"timestamp":1742406480000,"open":20.64421,"high":20.64446,"low":20.6418,"close":20.6418,"volume":119.98999786376953},{"timestamp":1742406540000,"open":20.64179,"high":20.64335,"low":20.64111,"close":20.6416,"volume":81.6500015258789},{"timestamp":1742406600000,"open":20.64137,"high":20.64282,"low":20.63889,"close":20.64192,"volume":76.68000030517578},{"timestamp":1742406660000,"open":20.64165,"high":20.64363,"low":20.63934,"close":20.6419,"volume":80.94000244140625},{"timestamp":1742406720000,"open":20.64163,"high":20.64449,"low":20.64097,"close":20.64208,"volume":108.62000274658203},{"timestamp":1742406780000,"open":20.64184,"high":20.64347,"low":20.64116,"close":20.64219,"volume":97.16000366210938},{"timestamp":1742406840000,"open":20.64265,"high":20.64282,"low":20.63831,"close":20.63953,"volume":119.62999725341797},{"timestamp":1742406900000,"open":20.6395,"high":20.64167,"low":20.63861,"close":20.64167,"volume":146.25999450683594},{"timestamp":1742406960000,"open":20.63996,"high":20.64492,"low":20.63996,"close":20.64422,"volume":29.110000610351562},{"timestamp":1742407020000,"open":20.6438,"high":20.64405,"low":20.64333,"close":20.64383,"volume":19.309999465942383},{"timestamp":1742407080000,"open":20.6438,"high":20.64541,"low":20.6409,"close":20.64385,"volume":80.19999694824219},{"timestamp":1742407140000,"open":20.64347,"high":20.64473,"low":20.62255,"close":20.62255,"volume":173.9499969482422},{"timestamp":1742407200000,"open":20.61949,"high":20.63938,"low":20.60895,"close":20.61893,"volume":165.67999267578125},{"timestamp":1742407260000,"open":20.61714,"high":20.6368,"low":20.61695,"close":20.62448,"volume":195.5},{"timestamp":1742407320000,"open":20.62448,"high":20.63088,"low":20.61971,"close":20.62771,"volume":154.77999877929688},{"timestamp":1742407380000,"open":20.62872,"high":20.62992,"low":20.62362,"close":20.62755,"volume":129.22000122070312},{"timestamp":1742407440000,"open":20.62755,"high":20.62922,"low":20.61938,"close":20.62211,"volume":110.41000366210938},{"timestamp":1742407500000,"open":20.6221,"high":20.63334,"low":20.62059,"close":20.63334,"volume":163.3000030517578},{"timestamp":1742407560000,"open":20.63334,"high":20.64745,"low":20.62738,"close":20.64584,"volume":172.52999877929688},{"timestamp":1742407620000,"open":20.64583,"high":20.64613,"low":20.64066,"close":20.64437,"volume":107.91999816894531},{"timestamp":1742407680000,"open":20.6442,"high":20.6446,"low":20.63532,"close":20.64281,"volume":94.43000030517578},{"timestamp":1742407740000,"open":20.64258,"high":20.64645,"low":20.64217,"close":20.64579,"volume":157.6199951171875},{"timestamp":1742407800000,"open":20.6457,"high":20.64598,"low":20.63653,"close":20.64076,"volume":223},{"timestamp":1742407860000,"open":20.64053,"high":20.64274,"low":20.63781,"close":20.64112,"volume":208.74000549316406},{"timestamp":1742407920000,"open":20.6425,"high":20.64295,"low":20.63715,"close":20.64115,"volume":208.74000549316406},{"timestamp":1742407980000,"open":20.64026,"high":20.64636,"low":20.63985,"close":20.64321,"volume":194.5399932861328},{"timestamp":1742408040000,"open":20.64327,"high":20.64463,"low":20.64043,"close":20.64073,"volume":187.44000244140625},{"timestamp":1742408100000,"open":20.64086,"high":20.64093,"low":20.63422,"close":20.63625,"volume":144.1300048828125},{"timestamp":1742408160000,"open":20.63611,"high":20.63891,"low":20.63461,"close":20.63653,"volume":173.24000549316406},{"timestamp":1742408220000,"open":20.63686,"high":20.64111,"low":20.63545,"close":20.63956,"volume":136.30999755859375},{"timestamp":1742408280000,"open":20.64041,"high":20.64277,"low":20.63809,"close":20.64138,"volume":116.44000244140625},{"timestamp":1742408340000,"open":20.64202,"high":20.64345,"low":20.63967,"close":20.64161,"volume":137.02999877929688},{"timestamp":1742408400000,"open":20.64091,"high":20.64509,"low":20.64065,"close":20.64404,"volume":119.27999877929688},{"timestamp":1742408460000,"open":20.64427,"high":20.64458,"low":20.64161,"close":20.64264,"volume":86.62000274658203},{"timestamp":1742408520000,"open":20.64194,"high":20.64808,"low":20.64142,"close":20.64705,"volume":111.47000122070312},{"timestamp":1742408580000,"open":20.6471,"high":20.65052,"low":20.64695,"close":20.64904,"volume":139.16000366210938},{"timestamp":1742408640000,"open":20.64905,"high":20.65397,"low":20.64859,"close":20.65238,"volume":184.60000610351562},{"timestamp":1742408700000,"open":20.65204,"high":20.65648,"low":20.65015,"close":20.65544,"volume":203.41000366210938},{"timestamp":1742408760000,"open":20.65485,"high":20.65654,"low":20.6482,"close":20.6489,"volume":193.8300018310547},{"timestamp":1742408820000,"open":20.64975,"high":20.65109,"low":20.64735,"close":20.64844,"volume":163.99000549316406},{"timestamp":1742408880000,"open":20.64867,"high":20.65042,"low":20.64676,"close":20.64953,"volume":167.1999969482422},{"timestamp":1742408940000,"open":20.65066,"high":20.65089,"low":20.64626,"close":20.64727,"volume":148},{"timestamp":1742409000000,"open":20.64703,"high":20.64791,"low":20.64199,"close":20.64585,"volume":132.05999755859375},{"timestamp":1742409060000,"open":20.64537,"high":20.64537,"low":20.63924,"close":20.63958,"volume":158.3300018310547},{"timestamp":1742409120000,"open":20.64008,"high":20.64189,"low":20.63742,"close":20.63802,"volume":194.5399932861328},{"timestamp":1742409180000,"open":20.63763,"high":20.64424,"low":20.63763,"close":20.64424,"volume":167.55999755859375},{"timestamp":1742409240000,"open":20.64423,"high":20.64818,"low":20.64298,"close":20.64778,"volume":174.66000366210938},{"timestamp":1742409300000,"open":20.64748,"high":20.64815,"low":20.64174,"close":20.64652,"volume":185.8300018310547},{"timestamp":1742409360000,"open":20.64587,"high":20.64766,"low":20.64166,"close":20.64477,"volume":142.35000610351562},{"timestamp":1742409420000,"open":20.64404,"high":20.64538,"low":20.64202,"close":20.64281,"volume":80.2300033569336},{"timestamp":1742409480000,"open":20.64313,"high":20.6454,"low":20.64091,"close":20.64439,"volume":93.01000213623047},{"timestamp":1742409540000,"open":20.64439,"high":20.64868,"low":20.63922,"close":20.64685,"volume":104.37000274658203},{"timestamp":1742409600000,"open":20.64648,"high":20.64903,"low":20.64482,"close":20.64679,"volume":91.73999786376953},{"timestamp":1742409660000,"open":20.64634,"high":20.65471,"low":20.64562,"close":20.65044,"volume":110.0999984741211},{"timestamp":1742409720000,"open":20.65138,"high":20.65221,"low":20.63149,"close":20.63203,"volume":144.22000122070312},{"timestamp":1742409780000,"open":20.63172,"high":20.63911,"low":20.63122,"close":20.63246,"volume":117.97000122070312},{"timestamp":1742409840000,"open":20.632,"high":20.63711,"low":20.63081,"close":20.63119,"volume":126},{"timestamp":1742409900000,"open":20.63044,"high":20.63149,"low":20.62296,"close":20.62764,"volume":107.5199966430664},{"timestamp":1742409960000,"open":20.62865,"high":20.63175,"low":20.61795,"close":20.61824,"volume":117.5999984741211},{"timestamp":1742410020000,"open":20.61848,"high":20.62675,"low":20.61753,"close":20.62521,"volume":85.05999755859375},{"timestamp":1742410080000,"open":20.62521,"high":20.62844,"low":20.62333,"close":20.62813,"volume":93.95999908447266},{"timestamp":1742410140000,"open":20.62836,"high":20.63361,"low":20.62748,"close":20.62952,"volume":84.05000305175781},{"timestamp":1742410200000,"open":20.62882,"high":20.62976,"low":20.6154,"close":20.61564,"volume":92.4000015258789},{"timestamp":1742410260000,"open":20.61523,"high":20.62086,"low":20.61386,"close":20.61568,"volume":78.95999908447266},{"timestamp":1742410320000,"open":20.61546,"high":20.62248,"low":20.61112,"close":20.62153,"volume":90.08000183105469},{"timestamp":1742410380000,"open":20.62151,"high":20.62329,"low":20.61984,"close":20.62122,"volume":64.63999938964844},{"timestamp":1742410440000,"open":20.62098,"high":20.62098,"low":20.6155,"close":20.61825,"volume":79.86000061035156},{"timestamp":1742410500000,"open":20.61808,"high":20.61891,"low":20.61214,"close":20.6163,"volume":86.52999877929688},{"timestamp":1742410560000,"open":20.6163,"high":20.62774,"low":20.6163,"close":20.6264,"volume":95.5199966430664},{"timestamp":1742410620000,"open":20.62593,"high":20.62907,"low":20.62375,"close":20.624,"volume":120.4000015258789},{"timestamp":1742410680000,"open":20.62329,"high":20.63241,"low":20.62249,"close":20.62309,"volume":112.72000122070312},{"timestamp":1742410740000,"open":20.62356,"high":20.62652,"low":20.61915,"close":20.62299,"volume":94.5},{"timestamp":1742410800000,"open":20.62326,"high":20.62709,"low":20.61956,"close":20.62045,"volume":168.38999938964844},{"timestamp":1742410860000,"open":20.62029,"high":20.6219,"low":20.61788,"close":20.61948,"volume":143.6999969482422},{"timestamp":1742410920000,"open":20.61971,"high":20.62232,"low":20.61833,"close":20.62061,"volume":123.91000366210938},{"timestamp":1742410980000,"open":20.62085,"high":20.62296,"low":20.61959,"close":20.62147,"volume":137.0500030517578},{"timestamp":1742411040000,"open":20.62125,"high":20.62532,"low":20.62101,"close":20.62138,"volume":128.1300048828125},{"timestamp":1742411100000,"open":20.62179,"high":20.62246,"low":20.61546,"close":20.6168,"volume":120.44999694824219},{"timestamp":1742411160000,"open":20.61657,"high":20.62024,"low":20.61423,"close":20.61502,"volume":107.91999816894531},{"timestamp":1742411220000,"open":20.61525,"high":20.61624,"low":20.61198,"close":20.61295,"volume":105.08000183105469},{"timestamp":1742411280000,"open":20.61302,"high":20.61557,"low":20.61229,"close":20.61557,"volume":111.7300033569336},{"timestamp":1742411340000,"open":20.61557,"high":20.61606,"low":20.61003,"close":20.61219,"volume":157.27999877929688},{"timestamp":1742411400000,"open":20.61217,"high":20.61349,"low":20.60796,"close":20.61117,"volume":165.74000549316406},{"timestamp":1742411460000,"open":20.61142,"high":20.61678,"low":20.60767,"close":20.61322,"volume":134.6699981689453},{"timestamp":1742411520000,"open":20.61299,"high":20.61752,"low":20.60991,"close":20.61203,"volume":115.70999908447266},{"timestamp":1742411580000,"open":20.61277,"high":20.61277,"low":20.60944,"close":20.61141,"volume":118.56999969482422},{"timestamp":1742411640000,"open":20.61175,"high":20.61206,"low":20.6066,"close":20.6066,"volume":91.58999633789062},{"timestamp":1742411700000,"open":20.60673,"high":20.6123,"low":20.60673,"close":20.61061,"volume":115.0199966430664},{"timestamp":1742411760000,"open":20.61014,"high":20.61036,"low":20.60306,"close":20.60629,"volume":121.04000091552734},{"timestamp":1742411820000,"open":20.60582,"high":20.61261,"low":20.60273,"close":20.61208,"volume":118.86000061035156},{"timestamp":1742411880000,"open":20.61161,"high":20.61626,"low":20.60875,"close":20.61599,"volume":111.47000122070312},{"timestamp":1742411940000,"open":20.61565,"high":20.61638,"low":20.61433,"close":20.61626,"volume":97.2699966430664},{"timestamp":1742412000000,"open":20.61602,"high":20.62444,"low":20.61602,"close":20.62353,"volume":88.75},{"timestamp":1742412060000,"open":20.62329,"high":20.62488,"low":20.61769,"close":20.62145,"volume":119.27999877929688},{"timestamp":1742412120000,"open":20.62101,"high":20.62491,"low":20.62094,"close":20.62228,"volume":86.97000122070312},{"timestamp":1742412180000,"open":20.62234,"high":20.6293,"low":20.62089,"close":20.62804,"volume":124.25},{"timestamp":1742412240000,"open":20.62807,"high":20.63056,"low":20.62561,"close":20.62792,"volume":146.97000122070312},{"timestamp":1742412300000,"open":20.6277,"high":20.63124,"low":20.62606,"close":20.62762,"volume":145.5500030517578},{"timestamp":1742412360000,"open":20.62783,"high":20.62918,"low":20.6252,"close":20.62599,"volume":173.24000549316406},{"timestamp":1742412420000,"open":20.62599,"high":20.63078,"low":20.6256,"close":20.62833,"volume":190.99000549316406},{"timestamp":1742412480000,"open":20.62832,"high":20.63338,"low":20.62584,"close":20.63243,"volume":186.72999572753906},{"timestamp":1742412540000,"open":20.63235,"high":20.63632,"low":20.63233,"close":20.63274,"volume":138.4499969482422},{"timestamp":1742412600000,"open":20.63292,"high":20.6343,"low":20.62733,"close":20.62871,"volume":168.97999572753906},{"timestamp":1742412660000,"open":20.62843,"high":20.63241,"low":20.62641,"close":20.63232,"volume":173.9499969482422},{"timestamp":1742412720000,"open":20.63204,"high":20.63362,"low":20.63087,"close":20.63237,"volume":154.77999877929688},{"timestamp":1742412780000,"open":20.63237,"high":20.63269,"low":20.62822,"close":20.62856,"volume":155.49000549316406},{"timestamp":1742412840000,"open":20.62844,"high":20.63373,"low":20.62844,"close":20.63253,"volume":154.77999877929688},{"timestamp":1742412900000,"open":20.63253,"high":20.63277,"low":20.63021,"close":20.63207,"volume":149.80999755859375},{"timestamp":1742412960000,"open":20.63208,"high":20.6327,"low":20.62691,"close":20.62907,"volume":125.66999816894531},{"timestamp":1742413020000,"open":20.62883,"high":20.62897,"low":20.62221,"close":20.62254,"volume":134.19000244140625},{"timestamp":1742413080000,"open":20.62277,"high":20.62341,"low":20.62083,"close":20.62181,"volume":128.50999450683594},{"timestamp":1742413140000,"open":20.6218,"high":20.62319,"low":20.62076,"close":20.62165,"volume":154.07000732421875},{"timestamp":1742413200000,"open":20.62164,"high":20.623,"low":20.62065,"close":20.6216,"volume":152.64999389648438},{"timestamp":1742413260000,"open":20.62153,"high":20.62189,"low":20.61881,"close":20.61987,"volume":137.74000549316406},{"timestamp":1742413320000,"open":20.61987,"high":20.62232,"low":20.6192,"close":20.62124,"volume":142},{"timestamp":1742413380000,"open":20.62159,"high":20.62191,"low":20.61796,"close":20.6191,"volume":174.66000366210938},{"timestamp":1742413440000,"open":20.61911,"high":20.62004,"low":20.61515,"close":20.61788,"volume":158.3300018310547},{"timestamp":1742413500000,"open":20.61764,"high":20.62077,"low":20.61731,"close":20.62048,"volume":137.02999877929688},{"timestamp":1742413560000,"open":20.62123,"high":20.62579,"low":20.62065,"close":20.62419,"volume":141.63999938964844},{"timestamp":1742413620000,"open":20.62384,"high":20.62519,"low":20.62083,"close":20.62138,"volume":139.1300048828125},{"timestamp":1742413680000,"open":20.62113,"high":20.62415,"low":20.62072,"close":20.62082,"volume":117.86000061035156},{"timestamp":1742413740000,"open":20.62047,"high":20.62337,"low":20.62025,"close":20.62275,"volume":103.94999694824219},{"timestamp":1742413800000,"open":20.62414,"high":20.63257,"low":20.62414,"close":20.63032,"volume":123.08000183105469},{"timestamp":1742413860000,"open":20.63045,"high":20.63116,"low":20.62557,"close":20.62753,"volume":98.9800033569336},{"timestamp":1742413920000,"open":20.62723,"high":20.62838,"low":20.62653,"close":20.62777,"volume":51.83000183105469},{"timestamp":1742413980000,"open":20.62807,"high":20.62822,"low":20.62486,"close":20.62576,"volume":51.83000183105469},{"timestamp":1742414040000,"open":20.62559,"high":20.6263,"low":20.62363,"close":20.62514,"volume":114.30999755859375},{"timestamp":1742414100000,"open":20.62538,"high":20.62977,"low":20.62538,"close":20.62735,"volume":118.79000091552734},{"timestamp":1742414160000,"open":20.62736,"high":20.62987,"low":20.62736,"close":20.62968,"volume":118.56999969482422},{"timestamp":1742414220000,"open":20.62932,"high":20.6314,"low":20.62488,"close":20.62991,"volume":160.41000366210938},{"timestamp":1742414280000,"open":20.63033,"high":20.63033,"low":20.62624,"close":20.62889,"volume":97.2699966430664},{"timestamp":1742414340000,"open":20.62936,"high":20.63062,"low":20.62796,"close":20.62796,"volume":97.2699966430664},{"timestamp":1742414400000,"open":20.62777,"high":20.62777,"low":20.6247,"close":20.62683,"volume":67.44999694824219},{"timestamp":1742414460000,"open":20.62696,"high":20.6319,"low":20.62696,"close":20.63187,"volume":113.5999984741211},{"timestamp":1742414520000,"open":20.63187,"high":20.63316,"low":20.63036,"close":20.63152,"volume":37.630001068115234},{"timestamp":1742414580000,"open":20.63105,"high":20.63105,"low":20.62884,"close":20.62952,"volume":29.81999969482422},{"timestamp":1742414640000,"open":20.63023,"high":20.63619,"low":20.63021,"close":20.63619,"volume":26.979999542236328},{"timestamp":1742414700000,"open":20.63618,"high":20.63964,"low":20.63618,"close":20.63964,"volume":46.150001525878906},{"timestamp":1742414760000,"open":20.63964,"high":20.64205,"low":20.63923,"close":20.64063,"volume":33.31999969482422},{"timestamp":1742414820000,"open":20.64038,"high":20.64103,"low":20.63802,"close":20.64054,"volume":36.209999084472656},{"timestamp":1742414880000,"open":20.64055,"high":20.64077,"low":20.63661,"close":20.63753,"volume":42.599998474121094},{"timestamp":1742414940000,"open":20.63728,"high":20.63815,"low":20.6366,"close":20.63689,"volume":30.530000686645508},{"timestamp":1742415000000,"open":20.63688,"high":20.63768,"low":20.63554,"close":20.63767,"volume":19.170000076293945},{"timestamp":1742415060000,"open":20.63765,"high":20.64011,"low":20.63669,"close":20.63928,"volume":24.850000381469727},{"timestamp":1742415120000,"open":20.63926,"high":20.64161,"low":20.63926,"close":20.64143,"volume":21.06999969482422},{"timestamp":1742415180000,"open":20.64184,"high":20.64304,"low":20.64163,"close":20.64244,"volume":37.79999923706055},{"timestamp":1742415240000,"open":20.64244,"high":20.64974,"low":20.64244,"close":20.64949,"volume":29.399999618530273},{"timestamp":1742415300000,"open":20.64969,"high":20.6498,"low":20.64514,"close":20.64777,"volume":59.5},{"timestamp":1742415360000,"open":20.64801,"high":20.65022,"low":20.64801,"close":20.64886,"volume":58.099998474121094},{"timestamp":1742415420000,"open":20.64983,"high":20.65144,"low":20.64741,"close":20.6496,"volume":159.66000366210938},{"timestamp":1742415480000,"open":20.64922,"high":20.65074,"low":20.64684,"close":20.6482,"volume":81.19999694824219},{"timestamp":1742415540000,"open":20.64802,"high":20.64918,"low":20.64589,"close":20.64589,"volume":19.600000381469727},{"timestamp":1742415600000,"open":20.64592,"high":20.64592,"low":20.64294,"close":20.64394,"volume":18.200000762939453},{"timestamp":1742415660000,"open":20.64417,"high":20.64442,"low":20.64297,"close":20.64333,"volume":10.5},{"timestamp":1742415720000,"open":20.64333,"high":20.64401,"low":20.64296,"close":20.644,"volume":9.100000381469727},{"timestamp":1742415780000,"open":20.64386,"high":20.64806,"low":20.64359,"close":20.64794,"volume":16.100000381469727},{"timestamp":1742415840000,"open":20.64795,"high":20.64795,"low":20.6477,"close":20.64786,"volume":5.599999904632568},{"timestamp":1742415900000,"open":20.64833,"high":20.65047,"low":20.64833,"close":20.64978,"volume":9.100000381469727},{"timestamp":1742415960000,"open":20.64959,"high":20.65041,"low":20.64804,"close":20.64868,"volume":16.799999237060547},{"timestamp":1742416020000,"open":20.64802,"high":20.64914,"low":20.64731,"close":20.64823,"volume":18.549999237060547},{"timestamp":1742416080000,"open":20.64857,"high":20.64857,"low":20.64753,"close":20.64823,"volume":11.899999618530273},{"timestamp":1742416140000,"open":20.6489,"high":20.64992,"low":20.64756,"close":20.64938,"volume":24.510000228881836},{"timestamp":1742416200000,"open":20.64909,"high":20.64921,"low":20.64814,"close":20.64814,"volume":12.949999809265137},{"timestamp":1742416260000,"open":20.64822,"high":20.64934,"low":20.64736,"close":20.64797,"volume":9.460000038146973},{"timestamp":1742416320000,"open":20.64632,"high":20.6465,"low":20.64501,"close":20.64609,"volume":9.149999618530273},{"timestamp":1742416380000,"open":20.64576,"high":20.6467,"low":20.64506,"close":20.64645,"volume":9.800000190734863},{"timestamp":1742416440000,"open":20.64645,"high":20.64731,"low":20.64422,"close":20.64731,"volume":9.100000381469727},{"timestamp":1742416500000,"open":20.64715,"high":20.64831,"low":20.64667,"close":20.64762,"volume":21.700000762939453},{"timestamp":1742416560000,"open":20.64777,"high":20.64832,"low":20.64761,"close":20.64826,"volume":12.600000381469727},{"timestamp":1742416620000,"open":20.64819,"high":20.64821,"low":20.64771,"close":20.64772,"volume":4.900000095367432},{"timestamp":1742416680000,"open":20.64749,"high":20.64802,"low":20.64749,"close":20.64802,"volume":6.300000190734863},{"timestamp":1742416740000,"open":20.64779,"high":20.64897,"low":20.64779,"close":20.64897,"volume":3.5},{"timestamp":1742416800000,"open":20.64898,"high":20.65055,"low":20.64897,"close":20.64959,"volume":11.899999618530273},{"timestamp":1742416860000,"open":20.64982,"high":20.65101,"low":20.64982,"close":20.65039,"volume":11.899999618530273},{"timestamp":1742416920000,"open":20.64992,"high":20.65002,"low":20.64836,"close":20.64839,"volume":9.800000190734863},{"timestamp":1742416980000,"open":20.6484,"high":20.6503,"low":20.64768,"close":20.64975,"volume":9.100000381469727},{"timestamp":1742417040000,"open":20.65009,"high":20.65009,"low":20.64916,"close":20.64985,"volume":7.699999809265137},{"timestamp":1742417100000,"open":20.64962,"high":20.6501,"low":20.64891,"close":20.6501,"volume":7},{"timestamp":1742417160000,"open":20.65056,"high":20.65198,"low":20.6494,"close":20.65198,"volume":10.5},{"timestamp":1742417220000,"open":20.65009,"high":20.65009,"low":20.64872,"close":20.64903,"volume":8.399999618530273},{"timestamp":1742417280000,"open":20.64873,"high":20.64879,"low":20.64733,"close":20.64738,"volume":30.799999237060547},{"timestamp":1742417340000,"open":20.64739,"high":20.6504,"low":20.64551,"close":20.64925,"volume":44.16999816894531},{"timestamp":1742417400000,"open":20.64807,"high":20.65459,"low":20.64748,"close":20.64981,"volume":135.80999755859375},{"timestamp":1742417460000,"open":20.64966,"high":20.65631,"low":20.64907,"close":20.65187,"volume":140.6999969482422},{"timestamp":1742417520000,"open":20.65295,"high":20.66119,"low":20.65068,"close":20.65299,"volume":124.61000061035156},{"timestamp":1742417580000,"open":20.65252,"high":20.65714,"low":20.6471,"close":20.65227,"volume":131.60000610351562},{"timestamp":1742417640000,"open":20.65331,"high":20.65534,"low":20.64632,"close":20.65053,"volume":120.75},{"timestamp":1742417700000,"open":20.64953,"high":20.65592,"low":20.64492,"close":20.65457,"volume":135.10000610351562},{"timestamp":1742417760000,"open":20.65288,"high":20.65489,"low":20.64664,"close":20.65192,"volume":130.1999969482422},{"timestamp":1742417820000,"open":20.65208,"high":20.6589,"low":20.64686,"close":20.65621,"volume":198.11000061035156},{"timestamp":1742417880000,"open":20.65551,"high":20.65591,"low":20.64251,"close":20.64916,"volume":196.6999969482422},{"timestamp":1742417940000,"open":20.64962,"high":20.6564,"low":20.62238,"close":20.62339,"volume":189},{"timestamp":1742418240000,"open":20.57316,"high":20.57316,"low":20.55304,"close":20.57316,"volume":5},{"timestamp":1742418300000,"open":20.57036,"high":20.57573,"low":20.57036,"close":20.57515,"volume":5},{"timestamp":1742418360000,"open":20.57516,"high":20.57528,"low":20.57516,"close":20.57528,"volume":2.0999999046325684},{"timestamp":1742418420000,"open":20.57527,"high":20.57527,"low":20.5693,"close":20.56941,"volume":2.799999952316284},{"timestamp":1742418540000,"open":20.57644,"high":20.57644,"low":20.57644,"close":20.57644,"volume":0.699999988079071},{"timestamp":1742418660000,"open":20.58796,"high":20.58796,"low":20.58796,"close":20.58796,"volume":0.699999988079071},{"timestamp":1742418720000,"open":20.58891,"high":20.58891,"low":20.58891,"close":20.58891,"volume":0.699999988079071},{"timestamp":1742418840000,"open":20.58797,"high":20.58797,"low":20.58797,"close":20.58797,"volume":0.699999988079071},{"timestamp":1742419080000,"open":20.60357,"high":20.61918,"low":20.60357,"close":20.61918,"volume":2.0999999046325684},{"timestamp":1742419140000,"open":20.62113,"high":20.62235,"low":20.62112,"close":20.62232,"volume":7.699999809265137},{"timestamp":1742419200000,"open":20.62254,"high":20.62286,"low":20.60431,"close":20.60431,"volume":2.799999952316284},{"timestamp":1742419260000,"open":20.6043,"high":20.62377,"low":20.60426,"close":20.62377,"volume":4.900000095367432},{"timestamp":1742419380000,"open":20.62282,"high":20.62282,"low":20.60498,"close":20.60518,"volume":11.199999809265137},{"timestamp":1742419440000,"open":20.60517,"high":20.62242,"low":20.60505,"close":20.62169,"volume":18.200000762939453},{"timestamp":1742419500000,"open":20.62198,"high":20.62198,"low":20.60217,"close":20.62157,"volume":21.700000762939453},{"timestamp":1742419560000,"open":20.62156,"high":20.62284,"low":20.62155,"close":20.62284,"volume":4.900000095367432},{"timestamp":1742419620000,"open":20.62369,"high":20.62369,"low":20.60837,"close":20.61777,"volume":2.0999999046325684},{"timestamp":1742419680000,"open":20.61297,"high":20.61723,"low":20.60854,"close":20.61359,"volume":6.300000190734863},{"timestamp":1742419740000,"open":20.61476,"high":20.61801,"low":20.61476,"close":20.61737,"volume":16.100000381469727},{"timestamp":1742419800000,"open":20.60389,"high":20.62579,"low":20.60389,"close":20.62522,"volume":5.599999904632568},{"timestamp":1742419860000,"open":20.62524,"high":20.62525,"low":20.6219,"close":20.62327,"volume":19.600000381469727},{"timestamp":1742419920000,"open":20.62254,"high":20.62481,"low":20.61762,"close":20.62404,"volume":31.5},{"timestamp":1742419980000,"open":20.62416,"high":20.62416,"low":20.61881,"close":20.62173,"volume":21},{"timestamp":1742420040000,"open":20.62245,"high":20.62245,"low":20.59453,"close":20.59696,"volume":16.799999237060547},{"timestamp":1742420100000,"open":20.59599,"high":20.61781,"low":20.59246,"close":20.59464,"volume":18.899999618530273},{"timestamp":1742420160000,"open":20.59351,"high":20.60284,"low":20.59273,"close":20.59983,"volume":25.899999618530273},{"timestamp":1742420220000,"open":20.59955,"high":20.60051,"low":20.59438,"close":20.60013,"volume":7},{"timestamp":1742420280000,"open":20.60003,"high":20.6204,"low":20.6,"close":20.60244,"volume":10.149999618530273},{"timestamp":1742420340000,"open":20.60251,"high":20.61343,"low":20.59861,"close":20.61114,"volume":11.550000190734863},{"timestamp":1742420400000,"open":20.61038,"high":20.61357,"low":20.60112,"close":20.60112,"volume":10.5},{"timestamp":1742420460000,"open":20.60038,"high":20.60203,"low":20.6001,"close":20.60202,"volume":11.199999809265137},{"timestamp":1742420520000,"open":20.60073,"high":20.61546,"low":20.60005,"close":20.61539,"volume":28.700000762939453},{"timestamp":1742420580000,"open":20.61538,"high":20.61538,"low":20.59813,"close":20.59848,"volume":23.450000762939453},{"timestamp":1742420640000,"open":20.59849,"high":20.62045,"low":20.59817,"close":20.61833,"volume":22.399999618530273},{"timestamp":1742420700000,"open":20.61387,"high":20.61548,"low":20.59938,"close":20.59938,"volume":6.300000190734863},{"timestamp":1742420760000,"open":20.5996,"high":20.61384,"low":20.5996,"close":20.61114,"volume":11.899999618530273},{"timestamp":1742420820000,"open":20.61217,"high":20.61286,"low":20.59815,"close":20.61087,"volume":7.699999809265137},{"timestamp":1742420880000,"open":20.61033,"high":20.62161,"low":20.59861,"close":20.59861,"volume":7.699999809265137},{"timestamp":1742420940000,"open":20.59776,"high":20.60968,"low":20.59776,"close":20.6094,"volume":18.549999237060547},{"timestamp":1742421000000,"open":20.60941,"high":20.61011,"low":20.60939,"close":20.61011,"volume":10.149999618530273},{"timestamp":1742421060000,"open":20.59861,"high":20.61012,"low":20.59861,"close":20.61011,"volume":14},{"timestamp":1742421120000,"open":20.6101,"high":20.61012,"low":20.6101,"close":20.61011,"volume":16.799999237060547},{"timestamp":1742421180000,"open":20.61011,"high":20.61599,"low":20.61011,"close":20.61597,"volume":18.549999237060547},{"timestamp":1742421240000,"open":20.61597,"high":20.62262,"low":20.60353,"close":20.62262,"volume":14.699999809265137},{"timestamp":1742421600000,"open":20.6241,"high":20.63331,"low":20.6241,"close":20.63308,"volume":23.799999237060547},{"timestamp":1742421660000,"open":20.63317,"high":20.63484,"low":20.63317,"close":20.63379,"volume":42},{"timestamp":1742421720000,"open":20.63628,"high":20.63779,"low":20.63627,"close":20.63715,"volume":25.200000762939453},{"timestamp":1742421780000,"open":20.63716,"high":20.63721,"low":20.63514,"close":20.63613,"volume":28},{"timestamp":1742421840000,"open":20.6361,"high":20.6382,"low":20.63551,"close":20.63742,"volume":30.799999237060547},{"timestamp":1742421900000,"open":20.6353,"high":20.64128,"low":20.63528,"close":20.64086,"volume":42.70000076293945},{"timestamp":1742421960000,"open":20.6411,"high":20.64329,"low":20.64054,"close":20.64136,"volume":22.399999618530273},{"timestamp":1742422020000,"open":20.64126,"high":20.64474,"low":20.64076,"close":20.64235,"volume":31.5},{"timestamp":1742422080000,"open":20.64236,"high":20.64312,"low":20.641,"close":20.64229,"volume":21.700000762939453},{"timestamp":1742422140000,"open":20.6423,"high":20.64306,"low":20.64047,"close":20.64306,"volume":26.600000381469727},{"timestamp":1742422200000,"open":20.64306,"high":20.64504,"low":20.64306,"close":20.64484,"volume":26.600000381469727},{"timestamp":1742422260000,"open":20.64488,"high":20.64895,"low":20.64419,"close":20.64895,"volume":23.799999237060547},{"timestamp":1742422320000,"open":20.64911,"high":20.64937,"low":20.64511,"close":20.64513,"volume":19.950000762939453},{"timestamp":1742422380000,"open":20.64511,"high":20.6513,"low":20.64511,"close":20.64659,"volume":15.050000190734863},{"timestamp":1742422440000,"open":20.64659,"high":20.64667,"low":20.64562,"close":20.64565,"volume":19.600000381469727},{"timestamp":1742422500000,"open":20.64563,"high":20.64942,"low":20.64563,"close":20.64941,"volume":14},{"timestamp":1742422560000,"open":20.6494,"high":20.64942,"low":20.64826,"close":20.64835,"volume":25.899999618530273},{"timestamp":1742422620000,"open":20.64811,"high":20.64925,"low":20.64768,"close":20.64768,"volume":38.5},{"timestamp":1742422680000,"open":20.64766,"high":20.64922,"low":20.64708,"close":20.64796,"volume":17.15999984741211},{"timestamp":1742422740000,"open":20.64889,"high":20.64889,"low":20.64759,"close":20.64806,"volume":4.550000190734863},{"timestamp":1742422800000,"open":20.64806,"high":20.65037,"low":20.64806,"close":20.6501,"volume":13.300000190734863},{"timestamp":1742422860000,"open":20.65008,"high":20.65066,"low":20.64908,"close":20.64925,"volume":15.399999618530273},{"timestamp":1742422920000,"open":20.64924,"high":20.64935,"low":20.64844,"close":20.64867,"volume":12.949999809265137},{"timestamp":1742422980000,"open":20.64914,"high":20.64951,"low":20.64864,"close":20.64951,"volume":11.930000305175781},{"timestamp":1742423040000,"open":20.6495,"high":20.64955,"low":20.64853,"close":20.64853,"volume":16.100000381469727},{"timestamp":1742423100000,"open":20.64829,"high":20.65152,"low":20.64807,"close":20.64987,"volume":20.299999237060547},{"timestamp":1742423160000,"open":20.65011,"high":20.6511,"low":20.64941,"close":20.651,"volume":12.600000381469727},{"timestamp":1742423220000,"open":20.65086,"high":20.65144,"low":20.6505,"close":20.65118,"volume":16.799999237060547},{"timestamp":1742423280000,"open":20.65165,"high":20.65255,"low":20.65092,"close":20.65116,"volume":19.600000381469727},{"timestamp":1742423340000,"open":20.6514,"high":20.65351,"low":20.65092,"close":20.65317,"volume":32.20000076293945},{"timestamp":1742423400000,"open":20.65312,"high":20.65383,"low":20.6517,"close":20.65196,"volume":39.369998931884766},{"timestamp":1742423460000,"open":20.65219,"high":20.6536,"low":20.65093,"close":20.65247,"volume":29.75},{"timestamp":1742423520000,"open":20.65247,"high":20.65247,"low":20.65134,"close":20.65174,"volume":20.299999237060547},{"timestamp":1742423580000,"open":20.65172,"high":20.65174,"low":20.65083,"close":20.65083,"volume":10.5},{"timestamp":1742423640000,"open":20.65083,"high":20.6512,"low":20.65082,"close":20.65099,"volume":17.510000228881836},{"timestamp":1742423700000,"open":20.65098,"high":20.65233,"low":20.65098,"close":20.65168,"volume":14},{"timestamp":1742423760000,"open":20.65189,"high":20.65189,"low":20.64863,"close":20.65006,"volume":20.299999237060547},{"timestamp":1742423820000,"open":20.65029,"high":20.65145,"low":20.64772,"close":20.65145,"volume":12.600000381469727},{"timestamp":1742423880000,"open":20.65169,"high":20.65302,"low":20.65134,"close":20.65302,"volume":9.100000381469727},{"timestamp":1742423940000,"open":20.65278,"high":20.65372,"low":20.65187,"close":20.65187,"volume":16.799999237060547},{"timestamp":1742424000000,"open":20.65181,"high":20.65283,"low":20.65005,"close":20.65054,"volume":25.899999618530273},{"timestamp":1742424060000,"open":20.65079,"high":20.65079,"low":20.64901,"close":20.64949,"volume":30.799999237060547},{"timestamp":1742424120000,"open":20.64973,"high":20.6512,"low":20.64782,"close":20.64959,"volume":12.600000381469727},{"timestamp":1742424180000,"open":20.64957,"high":20.65015,"low":20.64772,"close":20.64773,"volume":13.300000190734863},{"timestamp":1742424240000,"open":20.64844,"high":20.64844,"low":20.64683,"close":20.64683,"volume":16.100000381469727},{"timestamp":1742424300000,"open":20.6466,"high":20.64704,"low":20.6466,"close":20.6468,"volume":19.600000381469727},{"timestamp":1742424360000,"open":20.64679,"high":20.64689,"low":20.64416,"close":20.6464,"volume":28.350000381469727},{"timestamp":1742424420000,"open":20.64639,"high":20.64641,"low":20.64594,"close":20.64617,"volume":20.299999237060547},{"timestamp":1742424480000,"open":20.64617,"high":20.64617,"low":20.64599,"close":20.64617,"volume":7.699999809265137},{"timestamp":1742424540000,"open":20.64618,"high":20.64689,"low":20.64506,"close":20.64689,"volume":7.349999904632568},{"timestamp":1742424600000,"open":20.64665,"high":20.64688,"low":20.64431,"close":20.64475,"volume":15.539999961853027},{"timestamp":1742424660000,"open":20.64473,"high":20.64641,"low":20.64473,"close":20.6464,"volume":8.59000015258789},{"timestamp":1742424720000,"open":20.64641,"high":20.64925,"low":20.64622,"close":20.64901,"volume":12.25},{"timestamp":1742424780000,"open":20.649,"high":20.65111,"low":20.649,"close":20.65019,"volume":14.350000381469727},{"timestamp":1742424840000,"open":20.65019,"high":20.65322,"low":20.65019,"close":20.65311,"volume":21},{"timestamp":1742424900000,"open":20.65309,"high":20.65379,"low":20.65266,"close":20.65286,"volume":19.600000381469727},{"timestamp":1742424960000,"open":20.65311,"high":20.65312,"low":20.65097,"close":20.65097,"volume":20.299999237060547},{"timestamp":1742425020000,"open":20.65095,"high":20.65095,"low":20.64865,"close":20.64866,"volume":29.399999618530273},{"timestamp":1742425080000,"open":20.64865,"high":20.64928,"low":20.64762,"close":20.64927,"volume":30.100000381469727},{"timestamp":1742425140000,"open":20.64927,"high":20.64927,"low":20.64762,"close":20.64832,"volume":18.549999237060547},{"timestamp":1742425200000,"open":20.64915,"high":20.66527,"low":20.64867,"close":20.6579,"volume":61.25},{"timestamp":1742425260000,"open":20.66086,"high":20.66683,"low":20.66086,"close":20.66683,"volume":18.899999618530273},{"timestamp":1742425320000,"open":20.66669,"high":20.66692,"low":20.66534,"close":20.66616,"volume":14.699999809265137},{"timestamp":1742425380000,"open":20.66593,"high":20.66593,"low":20.65429,"close":20.65452,"volume":14},{"timestamp":1742425440000,"open":20.65475,"high":20.65489,"low":20.65087,"close":20.65148,"volume":12.949999809265137},{"timestamp":1742425500000,"open":20.65172,"high":20.65172,"low":20.6506,"close":20.65107,"volume":8.050000190734863},{"timestamp":1742425560000,"open":20.65061,"high":20.65186,"low":20.6506,"close":20.65138,"volume":15.050000190734863},{"timestamp":1742425620000,"open":20.65138,"high":20.65163,"low":20.65114,"close":20.65139,"volume":5.599999904632568},{"timestamp":1742425680000,"open":20.65162,"high":20.65322,"low":20.65139,"close":20.65275,"volume":5.949999809265137},{"timestamp":1742425740000,"open":20.65299,"high":20.65299,"low":20.65224,"close":20.65273,"volume":14.699999809265137},{"timestamp":1742425800000,"open":20.65296,"high":20.65366,"low":20.65201,"close":20.65248,"volume":16.799999237060547},{"timestamp":1742425860000,"open":20.65248,"high":20.65292,"low":20.65175,"close":20.65175,"volume":5.599999904632568},{"timestamp":1742425920000,"open":20.65175,"high":20.65188,"low":20.65164,"close":20.65187,"volume":2.450000047683716},{"timestamp":1742425980000,"open":20.65187,"high":20.65294,"low":20.65187,"close":20.65269,"volume":10.149999618530273},{"timestamp":1742426040000,"open":20.65269,"high":20.6534,"low":20.65223,"close":20.65281,"volume":13.300000190734863},{"timestamp":1742426100000,"open":20.65306,"high":20.65312,"low":20.65262,"close":20.65262,"volume":5.25},{"timestamp":1742426160000,"open":20.65286,"high":20.65356,"low":20.65262,"close":20.65321,"volume":9.100000381469727},{"timestamp":1742426220000,"open":20.65345,"high":20.65877,"low":20.65322,"close":20.65877,"volume":14.699999809265137},{"timestamp":1742426280000,"open":20.65882,"high":20.66201,"low":20.65882,"close":20.66152,"volume":21.700000762939453},{"timestamp":1742426340000,"open":20.66179,"high":20.66208,"low":20.66147,"close":20.6615,"volume":11.199999809265137},{"timestamp":1742426400000,"open":20.6615,"high":20.66248,"low":20.6613,"close":20.66137,"volume":14.699999809265137},{"timestamp":1742426460000,"open":20.66137,"high":20.66231,"low":20.66026,"close":20.66026,"volume":11.899999618530273},{"timestamp":1742426520000,"open":20.66027,"high":20.66125,"low":20.65937,"close":20.66055,"volume":11.899999618530273},{"timestamp":1742426580000,"open":20.66057,"high":20.66057,"low":20.65823,"close":20.6587,"volume":14},{"timestamp":1742426640000,"open":20.65872,"high":20.65874,"low":20.65848,"close":20.65852,"volume":8.399999618530273},{"timestamp":1742426700000,"open":20.65874,"high":20.65946,"low":20.65806,"close":20.6583,"volume":9.800000190734863},{"timestamp":1742426760000,"open":20.65878,"high":20.65878,"low":20.65807,"close":20.65832,"volume":4.199999809265137},{"timestamp":1742426820000,"open":20.65878,"high":20.65936,"low":20.65831,"close":20.65883,"volume":9.800000190734863},{"timestamp":1742426880000,"open":20.65884,"high":20.65973,"low":20.65857,"close":20.65948,"volume":9.100000381469727},{"timestamp":1742426940000,"open":20.65949,"high":20.65958,"low":20.65865,"close":20.65958,"volume":9.800000190734863},{"timestamp":1742427000000,"open":20.65958,"high":20.66054,"low":20.65958,"close":20.66054,"volume":8.399999618530273},{"timestamp":1742427060000,"open":20.6603,"high":20.66226,"low":20.65943,"close":20.66226,"volume":16.100000381469727},{"timestamp":1742427120000,"open":20.66203,"high":20.66203,"low":20.66085,"close":20.66086,"volume":4.199999809265137},{"timestamp":1742427180000,"open":20.66108,"high":20.66156,"low":20.66039,"close":20.66156,"volume":7},{"timestamp":1742427240000,"open":20.66086,"high":20.66108,"low":20.66086,"close":20.66108,"volume":1.399999976158142},{"timestamp":1742427300000,"open":20.66061,"high":20.66108,"low":20.66015,"close":20.66108,"volume":4.900000095367432},{"timestamp":1742427360000,"open":20.66108,"high":20.66204,"low":20.66085,"close":20.66204,"volume":4.900000095367432},{"timestamp":1742427420000,"open":20.66039,"high":20.66061,"low":20.66014,"close":20.66061,"volume":4.199999809265137},{"timestamp":1742427480000,"open":20.66039,"high":20.6611,"low":20.66018,"close":20.66018,"volume":9.100000381469727},{"timestamp":1742427540000,"open":20.66018,"high":20.66018,"low":20.65866,"close":20.65984,"volume":7.699999809265137},{"timestamp":1742427600000,"open":20.65961,"high":20.66078,"low":20.65937,"close":20.66078,"volume":4.900000095367432},{"timestamp":1742427660000,"open":20.66031,"high":20.66125,"low":20.66031,"close":20.66125,"volume":4.199999809265137},{"timestamp":1742427720000,"open":20.66149,"high":20.66323,"low":20.66134,"close":20.66323,"volume":7},{"timestamp":1742427780000,"open":20.66371,"high":20.66371,"low":20.65279,"close":20.65342,"volume":9.800000190734863},{"timestamp":1742427840000,"open":20.6538,"high":20.65413,"low":20.64943,"close":20.65345,"volume":24.850000381469727},{"timestamp":1742427900000,"open":20.65372,"high":20.65372,"low":20.65325,"close":20.65348,"volume":3.5},{"timestamp":1742427960000,"open":20.65347,"high":20.65451,"low":20.65347,"close":20.65451,"volume":11.899999618530273},{"timestamp":1742428020000,"open":20.65473,"high":20.65645,"low":20.654,"close":20.65574,"volume":19.600000381469727},{"timestamp":1742428080000,"open":20.65552,"high":20.65638,"low":20.65526,"close":20.65638,"volume":12.600000381469727},{"timestamp":1742428140000,"open":20.65636,"high":20.65636,"low":20.65475,"close":20.65561,"volume":5.599999904632568},{"timestamp":1742428200000,"open":20.65537,"high":20.65539,"low":20.65441,"close":20.65487,"volume":6.300000190734863},{"timestamp":1742428260000,"open":20.65511,"high":20.65535,"low":20.65207,"close":20.65462,"volume":13.300000190734863},{"timestamp":1742428320000,"open":20.65463,"high":20.65511,"low":20.65416,"close":20.65416,"volume":6.300000190734863},{"timestamp":1742428380000,"open":20.65416,"high":20.65452,"low":20.65416,"close":20.65432,"volume":4.199999809265137},{"timestamp":1742428440000,"open":20.65409,"high":20.65445,"low":20.65257,"close":20.65284,"volume":7.699999809265137},{"timestamp":1742428500000,"open":20.65285,"high":20.65285,"low":20.65255,"close":20.65255,"volume":2.0999999046325684},{"timestamp":1742428560000,"open":20.65232,"high":20.65588,"low":20.65232,"close":20.6554,"volume":11.199999809265137},{"timestamp":1742428620000,"open":20.65542,"high":20.65557,"low":20.65512,"close":20.65512,"volume":12.600000381469727},{"timestamp":1742428680000,"open":20.65536,"high":20.65562,"low":20.65477,"close":20.65524,"volume":10.5},{"timestamp":1742428740000,"open":20.65525,"high":20.65628,"low":20.65438,"close":20.65603,"volume":9.100000381469727}]