[{"timestamp":1742342400000,"open":20.666,"high":20.669,"low":20.66,"close":20.663,"volume":724.4299926757812},{"timestamp":1742342460000,"open":20.664,"high":20.669,"low":20.661,"close":20.668,"volume":561.0800170898438},{"timestamp":1742342520000,"open":20.669,"high":20.67,"low":20.663,"close":20.663,"volume":335.3999938964844},{"timestamp":1742342580000,"open":20.664,"high":20.667,"low":20.661,"close":20.664,"volume":502.2900085449219},{"timestamp":1742342640000,"open":20.664,"high":20.666,"low":20.66,"close":20.664,"volume":568.6599731445312},{"timestamp":1742342700000,"open":20.665,"high":20.666,"low":20.663,"close":20.666,"volume":377.9200134277344},{"timestamp":1742342760000,"open":20.665,"high":20.667,"low":20.665,"close":20.667,"volume":194.24000549316406},{"timestamp":1742342820000,"open":20.666,"high":20.666,"low":20.661,"close":20.662,"volume":366.6400146484375},{"timestamp":1742342880000,"open":20.662,"high":20.665,"low":20.661,"close":20.663,"volume":175.8000030517578},{"timestamp":1742342940000,"open":20.663,"high":20.664,"low":20.662,"close":20.663,"volume":339.0199890136719},{"timestamp":1742343000000,"open":20.662,"high":20.663,"low":20.66,"close":20.66,"volume":507.2200012207031},{"timestamp":1742343060000,"open":20.661,"high":20.664,"low":20.66,"close":20.663,"volume":430.1499938964844},{"timestamp":1742343120000,"open":20.665,"high":20.667,"low":20.663,"close":20.663,"volume":695.9600219726562},{"timestamp":1742343180000,"open":20.663,"high":20.664,"low":20.662,"close":20.664,"volume":337.7200012207031},{"timestamp":1742343240000,"open":20.665,"high":20.666,"low":20.663,"close":20.665,"volume":324.54998779296875},{"timestamp":1742343300000,"open":20.665,"high":20.666,"low":20.66,"close":20.661,"volume":601.9600219726562},{"timestamp":1742343360000,"open":20.661,"high":20.662,"low":20.658,"close":20.659,"volume":453.04998779296875},{"timestamp":1742343420000,"open":20.658,"high":20.66,"low":20.654,"close":20.654,"volume":614.7899780273438},{"timestamp":1742343480000,"open":20.653,"high":20.656,"low":20.653,"close":20.654,"volume":612.6699829101562},{"timestamp":1742343540000,"open":20.656,"high":20.656,"low":20.649,"close":20.65,"volume":661.530029296875},{"timestamp":1742343600000,"open":20.65,"high":20.654,"low":20.65,"close":20.653,"volume":477.07000732421875},{"timestamp":1742343660000,"open":20.653,"high":20.653,"low":20.649,"close":20.649,"volume":465.8999938964844},{"timestamp":1742343720000,"open":20.648,"high":20.65,"low":20.645,"close":20.65,"volume":557.4199829101562},{"timestamp":1742343780000,"open":20.65,"high":20.652,"low":20.649,"close":20.651,"volume":549.6400146484375},{"timestamp":1742343840000,"open":20.649,"high":20.651,"low":20.647,"close":20.649,"volume":460.45001220703125},{"timestamp":1742343900000,"open":20.649,"high":20.651,"low":20.647,"close":20.65,"volume":368.8800048828125},{"timestamp":1742343960000,"open":20.651,"high":20.653,"low":20.65,"close":20.653,"volume":376.6000061035156},{"timestamp":1742344020000,"open":20.654,"high":20.654,"low":20.649,"close":20.652,"volume":268.0199890136719},{"timestamp":1742344080000,"open":20.651,"high":20.652,"low":20.649,"close":20.651,"volume":244.5800018310547},{"timestamp":1742344140000,"open":20.651,"high":20.655,"low":20.651,"close":20.653,"volume":342.25},{"timestamp":1742344200000,"open":20.652,"high":20.655,"low":20.65,"close":20.652,"volume":474.2799987792969},{"timestamp":1742344260000,"open":20.653,"high":20.655,"low":20.651,"close":20.655,"volume":351.4700012207031},{"timestamp":1742344320000,"open":20.655,"high":20.659,"low":20.652,"close":20.659,"volume":558.7999877929688},{"timestamp":1742344380000,"open":20.659,"high":20.663,"low":20.658,"close":20.663,"volume":497.4599914550781},{"timestamp":1742344440000,"open":20.662,"high":20.665,"low":20.661,"close":20.663,"volume":337.3800048828125},{"timestamp":1742344500000,"open":20.665,"high":20.67,"low":20.665,"close":20.668,"volume":594.5800170898438},{"timestamp":1742344560000,"open":20.669,"high":20.673,"low":20.668,"close":20.672,"volume":392.260009765625},{"timestamp":1742344620000,"open":20.672,"high":20.674,"low":20.672,"close":20.672,"volume":474.6300048828125},{"timestamp":1742344680000,"open":20.673,"high":20.674,"low":20.67,"close":20.672,"volume":412.6000061035156},{"timestamp":1742344740000,"open":20.67,"high":20.672,"low":20.667,"close":20.669,"volume":403.739990234375},{"timestamp":1742344800000,"open":20.668,"high":20.67,"low":20.667,"close":20.668,"volume":443.1199951171875},{"timestamp":1742344860000,"open":20.67,"high":20.67,"low":20.665,"close":20.667,"volume":467.25},{"timestamp":1742344920000,"open":20.667,"high":20.667,"low":20.666,"close":20.666,"volume":192.57000732421875},{"timestamp":1742344980000,"open":20.667,"high":20.668,"low":20.665,"close":20.667,"volume":370.8500061035156},{"timestamp":1742345040000,"open":20.667,"high":20.668,"low":20.666,"close":20.667,"volume":677.7100219726562},{"timestamp":1742345100000,"open":20.667,"high":20.668,"low":20.666,"close":20.666,"volume":601.5},{"timestamp":1742345160000,"open":20.667,"high":20.668,"low":20.662,"close":20.664,"volume":1042.1099853515625},{"timestamp":1742345220000,"open":20.664,"high":20.665,"low":20.663,"close":20.663,"volume":511.57000732421875},{"timestamp":1742345280000,"open":20.664,"high":20.664,"low":20.663,"close":20.663,"volume":319.3599853515625},{"timestamp":1742345340000,"open":20.664,"high":20.665,"low":20.662,"close":20.665,"volume":326.5},{"timestamp":1742345400000,"open":20.664,"high":20.668,"low":20.664,"close":20.667,"volume":535.5999755859375},{"timestamp":1742345460000,"open":20.667,"high":20.671,"low":20.666,"close":20.671,"volume":846.219970703125},{"timestamp":1742345520000,"open":20.67,"high":20.675,"low":20.669,"close":20.671,"volume":1700.5400390625},{"timestamp":1742345580000,"open":20.672,"high":20.675,"low":20.671,"close":20.673,"volume":1531.550048828125},{"timestamp":1742345640000,"open":20.673,"high":20.685,"low":20.672,"close":20.684,"volume":3673.72998046875},{"timestamp":1742345700000,"open":20.684,"high":20.686,"low":20.68,"close":20.682,"volume":2426.699951171875},{"timestamp":1742345760000,"open":20.683,"high":20.686,"low":20.682,"close":20.686,"volume":712.3400268554688},{"timestamp":1742345820000,"open":20.686,"high":20.691,"low":20.684,"close":20.688,"volume":1464.0699462890625},{"timestamp":1742345880000,"open":20.689,"high":20.69,"low":20.688,"close":20.688,"volume":564.9400024414062},{"timestamp":1742345940000,"open":20.689,"high":20.69,"low":20.684,"close":20.684,"volume":922.9500122070312},{"timestamp":1742346000000,"open":20.685,"high":20.687,"low":20.683,"close":20.684,"volume":1132.06005859375},{"timestamp":1742346060000,"open":20.685,"high":20.689,"low":20.683,"close":20.688,"volume":2039.22998046875},{"timestamp":1742346120000,"open":20.687,"high":20.69,"low":20.684,"close":20.685,"volume":1254.5400390625},{"timestamp":1742346180000,"open":20.685,"high":20.685,"low":20.683,"close":20.684,"volume":1107.0899658203125},{"timestamp":1742346240000,"open":20.682,"high":20.684,"low":20.681,"close":20.682,"volume":956.6500244140625},{"timestamp":1742346300000,"open":20.682,"high":20.683,"low":20.68,"close":20.681,"volume":1450.27001953125},{"timestamp":1742346360000,"open":20.681,"high":20.682,"low":20.678,"close":20.68,"volume":1672.449951171875},{"timestamp":1742346420000,"open":20.681,"high":20.684,"low":20.679,"close":20.683,"volume":1047.5},{"timestamp":1742346480000,"open":20.684,"high":20.684,"low":20.679,"close":20.681,"volume":586.7100219726562},{"timestamp":1742346540000,"open":20.68,"high":20.682,"low":20.679,"close":20.681,"volume":340.739990234375},{"timestamp":1742346600000,"open":20.682,"high":20.685,"low":20.681,"close":20.685,"volume":772.719970703125},{"timestamp":1742346660000,"open":20.686,"high":20.686,"low":20.683,"close":20.684,"volume":307.30999755859375},{"timestamp":1742346720000,"open":20.684,"high":20.686,"low":20.682,"close":20.684,"volume":1135.5699462890625},{"timestamp":1742346780000,"open":20.684,"high":20.689,"low":20.684,"close":20.688,"volume":535.739990234375},{"timestamp":1742346840000,"open":20.689,"high":20.69,"low":20.687,"close":20.69,"volume":788.5999755859375},{"timestamp":1742346900000,"open":20.689,"high":20.691,"low":20.687,"close":20.687,"volume":864.6099853515625},{"timestamp":1742346960000,"open":20.687,"high":20.689,"low":20.686,"close":20.688,"volume":505.44000244140625},{"timestamp":1742347020000,"open":20.688,"high":20.688,"low":20.686,"close":20.687,"volume":382.42999267578125},{"timestamp":1742347080000,"open":20.688,"high":20.689,"low":20.682,"close":20.685,"volume":685.5900268554688},{"timestamp":1742347140000,"open":20.685,"high":20.686,"low":20.682,"close":20.684,"volume":395.5},{"timestamp":1742347200000,"open":20.685,"high":20.686,"low":20.683,"close":20.686,"volume":302.6600036621094},{"timestamp":1742347260000,"open":20.686,"high":20.686,"low":20.682,"close":20.685,"volume":788.5399780273438},{"timestamp":1742347320000,"open":20.684,"high":20.686,"low":20.683,"close":20.683,"volume":769.25},{"timestamp":1742347380000,"open":20.683,"high":20.684,"low":20.681,"close":20.683,"volume":770.9299926757812},{"timestamp":1742347440000,"open":20.682,"high":20.682,"low":20.68,"close":20.681,"volume":1221.75},{"timestamp":1742347500000,"open":20.68,"high":20.681,"low":20.679,"close":20.679,"volume":619.5599975585938},{"timestamp":1742347560000,"open":20.679,"high":20.681,"low":20.679,"close":20.68,"volume":674.4500122070312},{"timestamp":1742347620000,"open":20.68,"high":20.683,"low":20.68,"close":20.682,"volume":977.6199951171875},{"timestamp":1742347680000,"open":20.681,"high":20.683,"low":20.681,"close":20.683,"volume":560.7100219726562},{"timestamp":1742347740000,"open":20.682,"high":20.684,"low":20.68,"close":20.681,"volume":543.0999755859375},{"timestamp":1742347800000,"open":20.681,"high":20.681,"low":20.671,"close":20.672,"volume":866.3599853515625},{"timestamp":1742347860000,"open":20.671,"high":20.671,"low":20.668,"close":20.668,"volume":1287.0699462890625},{"timestamp":1742347920000,"open":20.67,"high":20.671,"low":20.668,"close":20.67,"volume":707.4199829101562},{"timestamp":1742347980000,"open":20.67,"high":20.671,"low":20.667,"close":20.667,"volume":859.5999755859375},{"timestamp":1742348040000,"open":20.667,"high":20.67,"low":20.667,"close":20.668,"volume":741.2100219726562},{"timestamp":1742348100000,"open":20.669,"high":20.67,"low":20.665,"close":20.668,"volume":1838.22998046875},{"timestamp":1742348160000,"open":20.666,"high":20.668,"low":20.666,"close":20.667,"volume":1266.4300537109375},{"timestamp":1742348220000,"open":20.665,"high":20.668,"low":20.661,"close":20.661,"volume":1772.300048828125},{"timestamp":1742348280000,"open":20.662,"high":20.666,"low":20.661,"close":20.665,"volume":1657.9100341796875},{"timestamp":1742348340000,"open":20.666,"high":20.666,"low":20.662,"close":20.664,"volume":2055.35009765625},{"timestamp":1742348400000,"open":20.663,"high":20.663,"low":20.659,"close":20.66,"volume":1530.4000244140625},{"timestamp":1742348460000,"open":20.661,"high":20.663,"low":20.659,"close":20.662,"volume":1129.969970703125},{"timestamp":1742348520000,"open":20.662,"high":20.665,"low":20.66,"close":20.665,"volume":1287.469970703125},{"timestamp":1742348580000,"open":20.664,"high":20.67,"low":20.663,"close":20.669,"volume":2018.75},{"timestamp":1742348640000,"open":20.669,"high":20.669,"low":20.668,"close":20.668,"volume":938.02001953125},{"timestamp":1742348700000,"open":20.667,"high":20.668,"low":20.665,"close":20.665,"volume":1311.9599609375},{"timestamp":1742348760000,"open":20.665,"high":20.671,"low":20.664,"close":20.671,"volume":1240.1600341796875},{"timestamp":1742348820000,"open":20.671,"high":20.671,"low":20.669,"close":20.67,"volume":2126.8701171875},{"timestamp":1742348880000,"open":20.671,"high":20.672,"low":20.67,"close":20.671,"volume":1784.489990234375},{"timestamp":1742348940000,"open":20.671,"high":20.672,"low":20.668,"close":20.67,"volume":1468.7099609375},{"timestamp":1742349000000,"open":20.671,"high":20.672,"low":20.669,"close":20.67,"volume":1080.5799560546875},{"timestamp":1742349060000,"open":20.671,"high":20.671,"low":20.667,"close":20.67,"volume":1121.260009765625},{"timestamp":1742349120000,"open":20.67,"high":20.672,"low":20.666,"close":20.666,"volume":1136.1700439453125},{"timestamp":1742349180000,"open":20.666,"high":20.666,"low":20.662,"close":20.662,"volume":1329.4100341796875},{"timestamp":1742349240000,"open":20.664,"high":20.665,"low":20.662,"close":20.662,"volume":735.9199829101562},{"timestamp":1742349300000,"open":20.661,"high":20.662,"low":20.656,"close":20.658,"volume":2011.3499755859375},{"timestamp":1742349360000,"open":20.657,"high":20.661,"low":20.657,"close":20.66,"volume":1994.969970703125},{"timestamp":1742349420000,"open":20.661,"high":20.664,"low":20.659,"close":20.66,"volume":1376.8800048828125},{"timestamp":1742349480000,"open":20.661,"high":20.661,"low":20.659,"close":20.66,"volume":1639.1199951171875},{"timestamp":1742349540000,"open":20.66,"high":20.661,"low":20.657,"close":20.659,"volume":1876.3699951171875},{"timestamp":1742349600000,"open":20.661,"high":20.664,"low":20.659,"close":20.662,"volume":2545.35009765625},{"timestamp":1742349660000,"open":20.661,"high":20.662,"low":20.658,"close":20.659,"volume":730.1300048828125},{"timestamp":1742349720000,"open":20.659,"high":20.661,"low":20.658,"close":20.659,"volume":1078.2099609375},{"timestamp":1742349780000,"open":20.659,"high":20.662,"low":20.655,"close":20.657,"volume":2981.840087890625},{"timestamp":1742349840000,"open":20.656,"high":20.657,"low":20.655,"close":20.656,"volume":697.010009765625},{"timestamp":1742349900000,"open":20.657,"high":20.657,"low":20.654,"close":20.656,"volume":1896.6099853515625},{"timestamp":1742349960000,"open":20.656,"high":20.657,"low":20.653,"close":20.654,"volume":1839.0699462890625},{"timestamp":1742350020000,"open":20.654,"high":20.655,"low":20.65,"close":20.652,"volume":1687.989990234375},{"timestamp":1742350080000,"open":20.653,"high":20.653,"low":20.647,"close":20.648,"volume":1061.31005859375},{"timestamp":1742350140000,"open":20.648,"high":20.65,"low":20.646,"close":20.648,"volume":1201.8900146484375},{"timestamp":1742350200000,"open":20.647,"high":20.65,"low":20.645,"close":20.647,"volume":1394.9300537109375},{"timestamp":1742350260000,"open":20.647,"high":20.648,"low":20.644,"close":20.645,"volume":1430.280029296875},{"timestamp":1742350320000,"open":20.644,"high":20.645,"low":20.641,"close":20.642,"volume":3448.090087890625},{"timestamp":1742350380000,"open":20.642,"high":20.643,"low":20.639,"close":20.642,"volume":3067.639892578125},{"timestamp":1742350440000,"open":20.642,"high":20.644,"low":20.64,"close":20.643,"volume":1830.2099609375},{"timestamp":1742350500000,"open":20.642,"high":20.644,"low":20.641,"close":20.644,"volume":1714.199951171875},{"timestamp":1742350560000,"open":20.642,"high":20.645,"low":20.641,"close":20.644,"volume":1322.489990234375},{"timestamp":1742350620000,"open":20.643,"high":20.647,"low":20.642,"close":20.647,"volume":1341.4599609375},{"timestamp":1742350680000,"open":20.646,"high":20.646,"low":20.643,"close":20.645,"volume":987.8300170898438},{"timestamp":1742350740000,"open":20.644,"high":20.648,"low":20.644,"close":20.648,"volume":715.9600219726562},{"timestamp":1742350800000,"open":20.649,"high":20.651,"low":20.645,"close":20.646,"volume":1805.4599609375},{"timestamp":1742350860000,"open":20.647,"high":20.65,"low":20.646,"close":20.647,"volume":1494.6099853515625},{"timestamp":1742350920000,"open":20.648,"high":20.648,"low":20.644,"close":20.644,"volume":1430.18994140625},{"timestamp":1742350980000,"open":20.645,"high":20.646,"low":20.642,"close":20.643,"volume":1538.800048828125},{"timestamp":1742351040000,"open":20.644,"high":20.646,"low":20.641,"close":20.642,"volume":1514.18994140625},{"timestamp":1742351100000,"open":20.642,"high":20.672,"low":20.637,"close":20.66,"volume":6179.2900390625},{"timestamp":1742351160000,"open":20.66,"high":20.664,"low":20.659,"close":20.663,"volume":1689.2099609375},{"timestamp":1742351220000,"open":20.664,"high":20.67,"low":20.663,"close":20.67,"volume":2019.1400146484375},{"timestamp":1742351280000,"open":20.671,"high":20.671,"low":20.662,"close":20.662,"volume":3496.06005859375},{"timestamp":1742351340000,"open":20.661,"high":20.663,"low":20.657,"close":20.657,"volume":2108.050048828125},{"timestamp":1742351400000,"open":20.656,"high":20.657,"low":20.622,"close":20.636,"volume":4988.1298828125},{"timestamp":1742351460000,"open":20.637,"high":20.641,"low":20.635,"close":20.638,"volume":2138.77001953125},{"timestamp":1742351520000,"open":20.639,"high":20.642,"low":20.627,"close":20.629,"volume":2497.2099609375},{"timestamp":1742351580000,"open":20.63,"high":20.635,"low":20.629,"close":20.632,"volume":2012.97998046875},{"timestamp":1742351640000,"open":20.633,"high":20.639,"low":20.632,"close":20.636,"volume":1336.1700439453125},{"timestamp":1742351700000,"open":20.636,"high":20.641,"low":20.635,"close":20.641,"volume":1455.219970703125},{"timestamp":1742351760000,"open":20.641,"high":20.646,"low":20.639,"close":20.645,"volume":1080.0699462890625},{"timestamp":1742351820000,"open":20.645,"high":20.65,"low":20.644,"close":20.648,"volume":1144.1400146484375},{"timestamp":1742351880000,"open":20.649,"high":20.65,"low":20.646,"close":20.646,"volume":774.25},{"timestamp":1742351940000,"open":20.647,"high":20.648,"low":20.643,"close":20.643,"volume":1151.8699951171875},{"timestamp":1742352000000,"open":20.643,"high":20.647,"low":20.642,"close":20.647,"volume":709.25},{"timestamp":1742352060000,"open":20.647,"high":20.648,"low":20.646,"close":20.648,"volume":982.0800170898438},{"timestamp":1742352120000,"open":20.648,"high":20.651,"low":20.647,"close":20.648,"volume":738.9400024414062},{"timestamp":1742352180000,"open":20.65,"high":20.654,"low":20.648,"close":20.654,"volume":548.2999877929688},{"timestamp":1742352240000,"open":20.653,"high":20.653,"low":20.649,"close":20.652,"volume":784.280029296875},{"timestamp":1742352300000,"open":20.653,"high":20.655,"low":20.652,"close":20.655,"volume":1144.0699462890625},{"timestamp":1742352360000,"open":20.655,"high":20.657,"low":20.654,"close":20.656,"volume":850.739990234375},{"timestamp":1742352420000,"open":20.655,"high":20.655,"low":20.652,"close":20.652,"volume":531.6300048828125},{"timestamp":1742352480000,"open":20.652,"high":20.657,"low":20.652,"close":20.654,"volume":570.2899780273438},{"timestamp":1742352540000,"open":20.653,"high":20.654,"low":20.65,"close":20.653,"volume":1553.1600341796875},{"timestamp":1742352600000,"open":20.652,"high":20.658,"low":20.652,"close":20.655,"volume":1085.1800537109375},{"timestamp":1742352660000,"open":20.656,"high":20.659,"low":20.656,"close":20.657,"volume":1100.010009765625},{"timestamp":1742352720000,"open":20.659,"high":20.659,"low":20.657,"close":20.658,"volume":559.1300048828125},{"timestamp":1742352780000,"open":20.659,"high":20.662,"low":20.658,"close":20.662,"volume":600.4000244140625},{"timestamp":1742352840000,"open":20.661,"high":20.662,"low":20.66,"close":20.66,"volume":718.4400024414062},{"timestamp":1742352900000,"open":20.661,"high":20.663,"low":20.659,"close":20.661,"volume":593.219970703125},{"timestamp":1742352960000,"open":20.661,"high":20.662,"low":20.66,"close":20.66,"volume":552.5399780273438},{"timestamp":1742353020000,"open":20.662,"high":20.663,"low":20.66,"close":20.661,"volume":794.1699829101562},{"timestamp":1742353080000,"open":20.659,"high":20.659,"low":20.657,"close":20.658,"volume":643.030029296875},{"timestamp":1742353140000,"open":20.657,"high":20.659,"low":20.656,"close":20.657,"volume":1664.1800537109375},{"timestamp":1742353200000,"open":20.657,"high":20.66,"low":20.655,"close":20.658,"volume":678.22998046875},{"timestamp":1742353260000,"open":20.659,"high":20.659,"low":20.658,"close":20.659,"volume":221.4499969482422},{"timestamp":1742353320000,"open":20.657,"high":20.659,"low":20.655,"close":20.656,"volume":617.9500122070312},{"timestamp":1742353380000,"open":20.657,"high":20.658,"low":20.655,"close":20.657,"volume":577.219970703125},{"timestamp":1742353440000,"open":20.657,"high":20.658,"low":20.655,"close":20.656,"volume":563.030029296875},{"timestamp":1742353500000,"open":20.657,"high":20.658,"low":20.655,"close":20.658,"volume":577.9299926757812},{"timestamp":1742353560000,"open":20.658,"high":20.658,"low":20.655,"close":20.658,"volume":1483.6199951171875},{"timestamp":1742353620000,"open":20.657,"high":20.657,"low":20.654,"close":20.654,"volume":793.1500244140625},{"timestamp":1742353680000,"open":20.655,"high":20.657,"low":20.653,"close":20.656,"volume":1067.3399658203125},{"timestamp":1742353740000,"open":20.657,"high":20.658,"low":20.655,"close":20.657,"volume":806.6300048828125},{"timestamp":1742353800000,"open":20.657,"high":20.659,"low":20.656,"close":20.657,"volume":521.1099853515625},{"timestamp":1742353860000,"open":20.659,"high":20.659,"low":20.657,"close":20.658,"volume":362.6099853515625},{"timestamp":1742353920000,"open":20.656,"high":20.659,"low":20.656,"close":20.659,"volume":916.6300048828125},{"timestamp":1742353980000,"open":20.658,"high":20.659,"low":20.657,"close":20.657,"volume":447.92999267578125},{"timestamp":1742354040000,"open":20.657,"high":20.658,"low":20.655,"close":20.656,"volume":385.57000732421875},{"timestamp":1742354100000,"open":20.655,"high":20.659,"low":20.655,"close":20.658,"volume":958.22998046875},{"timestamp":1742354160000,"open":20.657,"high":20.657,"low":20.653,"close":20.653,"volume":792.8900146484375},{"timestamp":1742354220000,"open":20.653,"high":20.655,"low":20.652,"close":20.654,"volume":1000.530029296875},{"timestamp":1742354280000,"open":20.654,"high":20.654,"low":20.65,"close":20.653,"volume":1788.5899658203125},{"timestamp":1742354340000,"open":20.653,"high":20.654,"low":20.652,"close":20.653,"volume":1195.6600341796875},{"timestamp":1742354400000,"open":20.653,"high":20.655,"low":20.65,"close":20.653,"volume":1889.699951171875},{"timestamp":1742354460000,"open":20.654,"high":20.656,"low":20.653,"close":20.654,"volume":1250.8299560546875},{"timestamp":1742354520000,"open":20.654,"high":20.659,"low":20.654,"close":20.658,"volume":686.22998046875},{"timestamp":1742354580000,"open":20.658,"high":20.659,"low":20.656,"close":20.657,"volume":1465.6700439453125},{"timestamp":1742354640000,"open":20.659,"high":20.659,"low":20.657,"close":20.658,"volume":800.1799926757812},{"timestamp":1742354700000,"open":20.659,"high":20.659,"low":20.657,"close":20.658,"volume":725.1599731445312},{"timestamp":1742354760000,"open":20.657,"high":20.659,"low":20.656,"close":20.658,"volume":621.8400268554688},{"timestamp":1742354820000,"open":20.658,"high":20.659,"low":20.657,"close":20.658,"volume":923.3599853515625},{"timestamp":1742354880000,"open":20.657,"high":20.661,"low":20.656,"close":20.659,"volume":819.4199829101562},{"timestamp":1742354940000,"open":20.659,"high":20.662,"low":20.658,"close":20.659,"volume":1753.3299560546875},{"timestamp":1742355000000,"open":20.659,"high":20.66,"low":20.658,"close":20.66,"volume":1109},{"timestamp":1742355060000,"open":20.66,"high":20.66,"low":20.655,"close":20.658,"volume":1488.449951171875},{"timestamp":1742355120000,"open":20.657,"high":20.658,"low":20.653,"close":20.655,"volume":1998.6099853515625},{"timestamp":1742355180000,"open":20.655,"high":20.656,"low":20.654,"close":20.655,"volume":601.3499755859375},{"timestamp":1742355240000,"open":20.654,"high":20.655,"low":20.652,"close":20.654,"volume":1248.1300048828125},{"timestamp":1742355300000,"open":20.653,"high":20.654,"low":20.651,"close":20.651,"volume":514.719970703125},{"timestamp":1742355360000,"open":20.651,"high":20.654,"low":20.651,"close":20.654,"volume":524.9400024414062},{"timestamp":1742355420000,"open":20.654,"high":20.655,"low":20.652,"close":20.653,"volume":972.4500122070312},{"timestamp":1742355480000,"open":20.652,"high":20.653,"low":20.652,"close":20.653,"volume":229.66000366210938},{"timestamp":1742355540000,"open":20.653,"high":20.653,"low":20.648,"close":20.648,"volume":1185.199951171875},{"timestamp":1742355600000,"open":20.648,"high":20.652,"low":20.648,"close":20.652,"volume":1176.93994140625},{"timestamp":1742355660000,"open":20.651,"high":20.652,"low":20.647,"close":20.648,"volume":987.530029296875},{"timestamp":1742355720000,"open":20.648,"high":20.651,"low":20.647,"close":20.65,"volume":1102.5899658203125},{"timestamp":1742355780000,"open":20.651,"high":20.651,"low":20.649,"close":20.65,"volume":968.8499755859375},{"timestamp":1742355840000,"open":20.65,"high":20.65,"low":20.649,"close":20.649,"volume":248.22000122070312},{"timestamp":1742355900000,"open":20.65,"high":20.651,"low":20.649,"close":20.65,"volume":398.8800048828125},{"timestamp":1742355960000,"open":20.65,"high":20.651,"low":20.648,"close":20.65,"volume":559.1699829101562},{"timestamp":1742356020000,"open":20.651,"high":20.651,"low":20.647,"close":20.647,"volume":791.5399780273438},{"timestamp":1742356080000,"open":20.647,"high":20.648,"low":20.643,"close":20.643,"volume":1453.77001953125},{"timestamp":1742356140000,"open":20.645,"high":20.646,"low":20.642,"close":20.644,"volume":1615.280029296875},{"timestamp":1742356200000,"open":20.643,"high":20.644,"low":20.642,"close":20.643,"volume":507.0199890136719},{"timestamp":1742356260000,"open":20.642,"high":20.642,"low":20.636,"close":20.638,"volume":1569.3599853515625},{"timestamp":1742356320000,"open":20.639,"high":20.639,"low":20.636,"close":20.637,"volume":1228.469970703125},{"timestamp":1742356380000,"open":20.637,"high":20.639,"low":20.636,"close":20.638,"volume":370.1300048828125},{"timestamp":1742356440000,"open":20.638,"high":20.638,"low":20.634,"close":20.636,"volume":1641.780029296875},{"timestamp":1742356500000,"open":20.636,"high":20.636,"low":20.634,"close":20.634,"volume":743.97998046875},{"timestamp":1742356560000,"open":20.632,"high":20.633,"low":20.627,"close":20.632,"volume":1578.280029296875},{"timestamp":1742356620000,"open":20.632,"high":20.632,"low":20.627,"close":20.63,"volume":1820.1099853515625},{"timestamp":1742356680000,"open":20.63,"high":20.631,"low":20.629,"close":20.631,"volume":1310.300048828125},{"timestamp":1742356740000,"open":20.631,"high":20.634,"low":20.63,"close":20.63,"volume":1455.52001953125},{"timestamp":1742356800000,"open":20.632,"high":20.632,"low":20.627,"close":20.629,"volume":952.5999755859375},{"timestamp":1742356860000,"open":20.628,"high":20.629,"low":20.625,"close":20.626,"volume":818.97998046875},{"timestamp":1742356920000,"open":20.627,"high":20.63,"low":20.627,"close":20.628,"volume":2486.409912109375},{"timestamp":1742356980000,"open":20.627,"high":20.628,"low":20.626,"close":20.627,"volume":849.0399780273438},{"timestamp":1742357040000,"open":20.626,"high":20.628,"low":20.626,"close":20.628,"volume":712.1799926757812},{"timestamp":1742357100000,"open":20.628,"high":20.628,"low":20.624,"close":20.625,"volume":806.27001953125},{"timestamp":1742357160000,"open":20.625,"high":20.627,"low":20.624,"close":20.626,"volume":484.8500061035156},{"timestamp":1742357220000,"open":20.626,"high":20.628,"low":20.625,"close":20.628,"volume":297.45001220703125},{"timestamp":1742357280000,"open":20.629,"high":20.631,"low":20.629,"close":20.631,"volume":212.6699981689453},{"timestamp":1742357340000,"open":20.632,"high":20.632,"low":20.63,"close":20.63,"volume":574.5499877929688},{"timestamp":1742357400000,"open":20.631,"high":20.633,"low":20.63,"close":20.631,"volume":712.5800170898438},{"timestamp":1742357460000,"open":20.629,"high":20.631,"low":20.629,"close":20.63,"volume":267.6600036621094},{"timestamp":1742357520000,"open":20.631,"high":20.635,"low":20.629,"close":20.632,"volume":1585.8900146484375},{"timestamp":1742357580000,"open":20.633,"high":20.636,"low":20.631,"close":20.633,"volume":1581.25},{"timestamp":1742357640000,"open":20.632,"high":20.634,"low":20.632,"close":20.633,"volume":1058.5899658203125},{"timestamp":1742357700000,"open":20.633,"high":20.633,"low":20.629,"close":20.629,"volume":1708.8599853515625},{"timestamp":1742357760000,"open":20.628,"high":20.63,"low":20.627,"close":20.629,"volume":701.25},{"timestamp":1742357820000,"open":20.629,"high":20.633,"low":20.628,"close":20.633,"volume":324.04998779296875},{"timestamp":1742357880000,"open":20.633,"high":20.633,"low":20.631,"close":20.632,"volume":236.25999450683594},{"timestamp":1742357940000,"open":20.631,"high":20.633,"low":20.63,"close":20.633,"volume":448.8399963378906},{"timestamp":1742358000000,"open":20.633,"high":20.634,"low":20.631,"close":20.631,"volume":605.5599975585938},{"timestamp":1742358060000,"open":20.633,"high":20.638,"low":20.633,"close":20.637,"volume":417.75},{"timestamp":1742358120000,"open":20.638,"high":20.645,"low":20.637,"close":20.645,"volume":700.25},{"timestamp":1742358180000,"open":20.643,"high":20.648,"low":20.643,"close":20.647,"volume":999.8400268554688},{"timestamp":1742358240000,"open":20.648,"high":20.65,"low":20.647,"close":20.649,"volume":1285.6800537109375},{"timestamp":1742358300000,"open":20.649,"high":20.649,"low":20.646,"close":20.647,"volume":102.62000274658203},{"timestamp":1742358360000,"open":20.646,"high":20.647,"low":20.644,"close":20.646,"volume":338.2099914550781},{"timestamp":1742358420000,"open":20.646,"high":20.646,"low":20.644,"close":20.645,"volume":244.86000061035156},{"timestamp":1742358480000,"open":20.643,"high":20.648,"low":20.643,"close":20.647,"volume":495.8800048828125},{"timestamp":1742358540000,"open":20.647,"high":20.647,"low":20.644,"close":20.646,"volume":437.6099853515625},{"timestamp":1742358600000,"open":20.647,"high":20.648,"low":20.646,"close":20.648,"volume":707.97998046875},{"timestamp":1742358660000,"open":20.647,"high":20.649,"low":20.647,"close":20.648,"volume":622.7000122070312},{"timestamp":1742358720000,"open":20.647,"high":20.649,"low":20.645,"close":20.647,"volume":1214.9200439453125},{"timestamp":1742358780000,"open":20.648,"high":20.651,"low":20.648,"close":20.651,"volume":174.7899932861328},{"timestamp":1742358840000,"open":20.65,"high":20.65,"low":20.649,"close":20.649,"volume":895.2899780273438},{"timestamp":1742358900000,"open":20.65,"high":20.652,"low":20.65,"close":20.652,"volume":546.9199829101562},{"timestamp":1742358960000,"open":20.65,"high":20.652,"low":20.649,"close":20.651,"volume":769},{"timestamp":1742359020000,"open":20.653,"high":20.653,"low":20.648,"close":20.65,"volume":986.97998046875},{"timestamp":1742359080000,"open":20.649,"high":20.651,"low":20.649,"close":20.649,"volume":695.8800048828125},{"timestamp":1742359140000,"open":20.651,"high":20.652,"low":20.651,"close":20.651,"volume":696.489990234375},{"timestamp":1742359200000,"open":20.651,"high":20.655,"low":20.65,"close":20.655,"volume":516.530029296875},{"timestamp":1742359260000,"open":20.656,"high":20.656,"low":20.653,"close":20.654,"volume":1054.300048828125},{"timestamp":1742359320000,"open":20.654,"high":20.654,"low":20.652,"close":20.654,"volume":578.5700073242188},{"timestamp":1742359380000,"open":20.654,"high":20.658,"low":20.654,"close":20.658,"volume":305.260009765625},{"timestamp":1742359440000,"open":20.659,"high":20.659,"low":20.657,"close":20.657,"volume":493.17999267578125},{"timestamp":1742359500000,"open":20.656,"high":20.657,"low":20.655,"close":20.656,"volume":871.27001953125},{"timestamp":1742359560000,"open":20.657,"high":20.658,"low":20.655,"close":20.657,"volume":844.3499755859375},{"timestamp":1742359620000,"open":20.658,"high":20.658,"low":20.654,"close":20.654,"volume":1256.5699462890625},{"timestamp":1742359680000,"open":20.654,"high":20.656,"low":20.654,"close":20.656,"volume":700.1699829101562},{"timestamp":1742359740000,"open":20.656,"high":20.657,"low":20.653,"close":20.655,"volume":1208.030029296875},{"timestamp":1742359800000,"open":20.656,"high":20.656,"low":20.653,"close":20.655,"volume":1081.3599853515625},{"timestamp":1742359860000,"open":20.655,"high":20.657,"low":20.653,"close":20.655,"volume":1232.199951171875},{"timestamp":1742359920000,"open":20.654,"high":20.655,"low":20.653,"close":20.653,"volume":640.25},{"timestamp":1742359980000,"open":20.654,"high":20.656,"low":20.654,"close":20.655,"volume":1262.3299560546875},{"timestamp":1742360040000,"open":20.654,"high":20.655,"low":20.652,"close":20.652,"volume":1513.510009765625},{"timestamp":1742360100000,"open":20.653,"high":20.654,"low":20.652,"close":20.653,"volume":859.239990234375},{"timestamp":1742360160000,"open":20.654,"high":20.654,"low":20.649,"close":20.65,"volume":1295.47998046875},{"timestamp":1742360220000,"open":20.652,"high":20.653,"low":20.651,"close":20.652,"volume":670.9199829101562},{"timestamp":1742360280000,"open":20.651,"high":20.656,"low":20.651,"close":20.653,"volume":896.8599853515625},{"timestamp":1742360340000,"open":20.653,"high":20.653,"low":20.651,"close":20.653,"volume":882.510009765625},{"timestamp":1742360400000,"open":20.654,"high":20.656,"low":20.653,"close":20.655,"volume":1200.02001953125},{"timestamp":1742360460000,"open":20.656,"high":20.657,"low":20.653,"close":20.656,"volume":658.2899780273438},{"timestamp":1742360520000,"open":20.656,"high":20.661,"low":20.655,"close":20.661,"volume":522.1799926757812},{"timestamp":1742360580000,"open":20.66,"high":20.664,"low":20.66,"close":20.663,"volume":553.239990234375},{"timestamp":1742360640000,"open":20.664,"high":20.666,"low":20.658,"close":20.658,"volume":1546.780029296875},{"timestamp":1742360700000,"open":20.657,"high":20.66,"low":20.656,"close":20.659,"volume":881.3499755859375},{"timestamp":1742360760000,"open":20.658,"high":20.659,"low":20.658,"close":20.658,"volume":225.05999755859375},{"timestamp":1742360820000,"open":20.66,"high":20.662,"low":20.657,"close":20.662,"volume":899.780029296875},{"timestamp":1742360880000,"open":20.662,"high":20.663,"low":20.661,"close":20.663,"volume":902.6900024414062},{"timestamp":1742360940000,"open":20.662,"high":20.665,"low":20.662,"close":20.664,"volume":1369.8499755859375},{"timestamp":1742361000000,"open":20.663,"high":20.665,"low":20.663,"close":20.664,"volume":600.8300170898438},{"timestamp":1742361060000,"open":20.666,"high":20.671,"low":20.664,"close":20.671,"volume":1855.1700439453125},{"timestamp":1742361120000,"open":20.67,"high":20.674,"low":20.669,"close":20.673,"volume":811.8300170898438},{"timestamp":1742361180000,"open":20.671,"high":20.673,"low":20.67,"close":20.672,"volume":611.5700073242188},{"timestamp":1742361240000,"open":20.673,"high":20.673,"low":20.668,"close":20.668,"volume":1209.1600341796875},{"timestamp":1742361300000,"open":20.668,"high":20.67,"low":20.665,"close":20.67,"volume":884.5499877929688},{"timestamp":1742361360000,"open":20.671,"high":20.672,"low":20.668,"close":20.67,"volume":802.6099853515625},{"timestamp":1742361420000,"open":20.67,"high":20.672,"low":20.669,"close":20.671,"volume":767.9199829101562},{"timestamp":1742361480000,"open":20.671,"high":20.673,"low":20.67,"close":20.671,"volume":352.5899963378906},{"timestamp":1742361540000,"open":20.67,"high":20.671,"low":20.667,"close":20.668,"volume":1342.47998046875},{"timestamp":1742361600000,"open":20.668,"high":20.669,"low":20.666,"close":20.668,"volume":1581.199951171875},{"timestamp":1742361660000,"open":20.667,"high":20.669,"low":20.665,"close":20.668,"volume":1044.6199951171875},{"timestamp":1742361720000,"open":20.667,"high":20.67,"low":20.666,"close":20.667,"volume":760.5399780273438},{"timestamp":1742361780000,"open":20.668,"high":20.669,"low":20.666,"close":20.669,"volume":722.030029296875},{"timestamp":1742361840000,"open":20.669,"high":20.67,"low":20.666,"close":20.669,"volume":693.760009765625},{"timestamp":1742361900000,"open":20.672,"high":20.672,"low":20.667,"close":20.667,"volume":668.6900024414062},{"timestamp":1742361960000,"open":20.668,"high":20.67,"low":20.666,"close":20.667,"volume":1178.3900146484375},{"timestamp":1742362020000,"open":20.667,"high":20.67,"low":20.666,"close":20.667,"volume":555.8800048828125},{"timestamp":1742362080000,"open":20.668,"high":20.669,"low":20.665,"close":20.667,"volume":856.6099853515625},{"timestamp":1742362140000,"open":20.667,"high":20.669,"low":20.666,"close":20.668,"volume":680.8699951171875},{"timestamp":1742362200000,"open":20.667,"high":20.671,"low":20.667,"close":20.671,"volume":2569},{"timestamp":1742362260000,"open":20.672,"high":20.673,"low":20.67,"close":20.671,"volume":1272.989990234375},{"timestamp":1742362320000,"open":20.672,"high":20.681,"low":20.67,"close":20.68,"volume":1982.3800048828125},{"timestamp":1742362380000,"open":20.68,"high":20.685,"low":20.68,"close":20.682,"volume":2325.85009765625},{"timestamp":1742362440000,"open":20.683,"high":20.683,"low":20.678,"close":20.679,"volume":1401.3199462890625},{"timestamp":1742362500000,"open":20.678,"high":20.681,"low":20.677,"close":20.677,"volume":893.02001953125},{"timestamp":1742362560000,"open":20.677,"high":20.679,"low":20.676,"close":20.677,"volume":1078.780029296875},{"timestamp":1742362620000,"open":20.675,"high":20.678,"low":20.675,"close":20.677,"volume":1543.3900146484375},{"timestamp":1742362680000,"open":20.678,"high":20.678,"low":20.673,"close":20.675,"volume":1198.5},{"timestamp":1742362740000,"open":20.675,"high":20.677,"low":20.67,"close":20.672,"volume":1198.02001953125},{"timestamp":1742362800000,"open":20.673,"high":20.673,"low":20.669,"close":20.672,"volume":652.5900268554688},{"timestamp":1742362860000,"open":20.672,"high":20.673,"low":20.67,"close":20.67,"volume":856.7999877929688},{"timestamp":1742362920000,"open":20.672,"high":20.674,"low":20.671,"close":20.673,"volume":600.1099853515625},{"timestamp":1742362980000,"open":20.673,"high":20.674,"low":20.671,"close":20.672,"volume":972.3099975585938},{"timestamp":1742363040000,"open":20.673,"high":20.678,"low":20.673,"close":20.678,"volume":910.6699829101562},{"timestamp":1742363100000,"open":20.678,"high":20.68,"low":20.677,"close":20.679,"volume":911.510009765625},{"timestamp":1742363160000,"open":20.68,"high":20.682,"low":20.679,"close":20.679,"volume":540.6599731445312},{"timestamp":1742363220000,"open":20.681,"high":20.681,"low":20.677,"close":20.679,"volume":2422.419921875},{"timestamp":1742363280000,"open":20.68,"high":20.681,"low":20.677,"close":20.681,"volume":856.2000122070312},{"timestamp":1742363340000,"open":20.682,"high":20.685,"low":20.68,"close":20.681,"volume":858.5399780273438},{"timestamp":1742363400000,"open":20.682,"high":20.682,"low":20.679,"close":20.682,"volume":955.239990234375},{"timestamp":1742363460000,"open":20.681,"high":20.684,"low":20.681,"close":20.684,"volume":824.9099731445312},{"timestamp":1742363520000,"open":20.684,"high":20.687,"low":20.683,"close":20.686,"volume":496.1300048828125},{"timestamp":1742363580000,"open":20.686,"high":20.686,"low":20.683,"close":20.685,"volume":546.4000244140625},{"timestamp":1742363640000,"open":20.686,"high":20.686,"low":20.682,"close":20.684,"volume":1350.4000244140625},{"timestamp":1742363700000,"open":20.684,"high":20.686,"low":20.682,"close":20.685,"volume":1614.0699462890625},{"timestamp":1742363760000,"open":20.686,"high":20.686,"low":20.684,"close":20.684,"volume":598.7999877929688},{"timestamp":1742363820000,"open":20.684,"high":20.686,"low":20.681,"close":20.681,"volume":1726.8800048828125},{"timestamp":1742363880000,"open":20.683,"high":20.687,"low":20.682,"close":20.687,"volume":1305.1199951171875},{"timestamp":1742363940000,"open":20.688,"high":20.69,"low":20.687,"close":20.69,"volume":2947.4599609375},{"timestamp":1742364000000,"open":20.691,"high":20.693,"low":20.688,"close":20.693,"volume":1887.6500244140625},{"timestamp":1742364060000,"open":20.693,"high":20.695,"low":20.691,"close":20.694,"volume":2139.860107421875},{"timestamp":1742364120000,"open":20.695,"high":20.695,"low":20.69,"close":20.692,"volume":1554.06005859375},{"timestamp":1742364180000,"open":20.693,"high":20.696,"low":20.691,"close":20.695,"volume":1045.25},{"timestamp":1742364240000,"open":20.696,"high":20.698,"low":20.695,"close":20.695,"volume":1303.6300048828125},{"timestamp":1742364300000,"open":20.693,"high":20.696,"low":20.691,"close":20.696,"volume":995.1400146484375},{"timestamp":1742364360000,"open":20.696,"high":20.696,"low":20.69,"close":20.69,"volume":747.719970703125},{"timestamp":1742364420000,"open":20.69,"high":20.693,"low":20.689,"close":20.692,"volume":2366.659912109375},{"timestamp":1742364480000,"open":20.693,"high":20.694,"low":20.69,"close":20.694,"volume":1685.0400390625},{"timestamp":1742364540000,"open":20.695,"high":20.696,"low":20.692,"close":20.694,"volume":1446.77001953125},{"timestamp":1742364600000,"open":20.693,"high":20.698,"low":20.693,"close":20.698,"volume":2172.820068359375},{"timestamp":1742364660000,"open":20.698,"high":20.698,"low":20.697,"close":20.697,"volume":602.7899780273438},{"timestamp":1742364720000,"open":20.697,"high":20.698,"low":20.695,"close":20.697,"volume":675.1400146484375},{"timestamp":1742364780000,"open":20.696,"high":20.697,"low":20.693,"close":20.693,"volume":897.8499755859375},{"timestamp":1742364840000,"open":20.695,"high":20.698,"low":20.694,"close":20.694,"volume":871.3699951171875},{"timestamp":1742364900000,"open":20.694,"high":20.7,"low":20.692,"close":20.697,"volume":753.6500244140625},{"timestamp":1742364960000,"open":20.698,"high":20.698,"low":20.696,"close":20.698,"volume":437.92999267578125},{"timestamp":1742365020000,"open":20.696,"high":20.701,"low":20.696,"close":20.701,"volume":670.9099731445312},{"timestamp":1742365080000,"open":20.699,"high":20.704,"low":20.699,"close":20.7,"volume":1030.1500244140625},{"timestamp":1742365140000,"open":20.699,"high":20.701,"low":20.696,"close":20.697,"volume":1049.1400146484375},{"timestamp":1742365200000,"open":20.697,"high":20.7,"low":20.696,"close":20.698,"volume":879.510009765625},{"timestamp":1742365260000,"open":20.699,"high":20.702,"low":20.697,"close":20.701,"volume":992.4199829101562},{"timestamp":1742365320000,"open":20.702,"high":20.703,"low":20.699,"close":20.703,"volume":1726.3900146484375},{"timestamp":1742365380000,"open":20.703,"high":20.707,"low":20.7,"close":20.707,"volume":1295.780029296875},{"timestamp":1742365440000,"open":20.707,"high":20.707,"low":20.702,"close":20.704,"volume":2005.6400146484375},{"timestamp":1742365500000,"open":20.705,"high":20.706,"low":20.7,"close":20.702,"volume":1806.31005859375},{"timestamp":1742365560000,"open":20.702,"high":20.705,"low":20.701,"close":20.704,"volume":712.27001953125},{"timestamp":1742365620000,"open":20.704,"high":20.706,"low":20.703,"close":20.705,"volume":1450.1800537109375},{"timestamp":1742365680000,"open":20.705,"high":20.706,"low":20.703,"close":20.705,"volume":1233.800048828125},{"timestamp":1742365740000,"open":20.704,"high":20.705,"low":20.697,"close":20.703,"volume":2076.909912109375},{"timestamp":1742365800000,"open":20.703,"high":20.704,"low":20.698,"close":20.698,"volume":2672.3798828125},{"timestamp":1742365860000,"open":20.699,"high":20.7,"low":20.692,"close":20.699,"volume":3976.14990234375},{"timestamp":1742365920000,"open":20.699,"high":20.701,"low":20.693,"close":20.698,"volume":1729.010009765625},{"timestamp":1742365980000,"open":20.699,"high":20.7,"low":20.683,"close":20.691,"volume":2260.510009765625},{"timestamp":1742366040000,"open":20.691,"high":20.694,"low":20.685,"close":20.691,"volume":1519.8399658203125},{"timestamp":1742366100000,"open":20.693,"high":20.697,"low":20.687,"close":20.695,"volume":1670.4000244140625},{"timestamp":1742366160000,"open":20.696,"high":20.699,"low":20.695,"close":20.699,"volume":1637.1199951171875},{"timestamp":1742366220000,"open":20.699,"high":20.708,"low":20.698,"close":20.708,"volume":2027.25},{"timestamp":1742366280000,"open":20.71,"high":20.722,"low":20.71,"close":20.717,"volume":4385.77978515625},{"timestamp":1742366340000,"open":20.719,"high":20.72,"low":20.716,"close":20.718,"volume":2922.679931640625},{"timestamp":1742366400000,"open":20.719,"high":20.723,"low":20.717,"close":20.717,"volume":3379.22998046875},{"timestamp":1742366460000,"open":20.718,"high":20.72,"low":20.717,"close":20.719,"volume":1851.219970703125},{"timestamp":1742366520000,"open":20.72,"high":20.727,"low":20.719,"close":20.724,"volume":2170.739990234375},{"timestamp":1742366580000,"open":20.724,"high":20.727,"low":20.721,"close":20.726,"volume":3335.340087890625},{"timestamp":1742366640000,"open":20.725,"high":20.725,"low":20.716,"close":20.72,"volume":2655.2900390625},{"timestamp":1742366700000,"open":20.72,"high":20.721,"low":20.71,"close":20.711,"volume":3384.7099609375},{"timestamp":1742366760000,"open":20.71,"high":20.717,"low":20.709,"close":20.717,"volume":1391.5699462890625},{"timestamp":1742366820000,"open":20.717,"high":20.722,"low":20.716,"close":20.722,"volume":2038.949951171875},{"timestamp":1742366880000,"open":20.721,"high":20.722,"low":20.694,"close":20.706,"volume":4886.75},{"timestamp":1742366940000,"open":20.704,"high":20.704,"low":20.667,"close":20.687,"volume":8535.8798828125},{"timestamp":1742367000000,"open":20.686,"high":20.695,"low":20.682,"close":20.694,"volume":3582.820068359375},{"timestamp":1742367060000,"open":20.695,"high":20.699,"low":20.691,"close":20.691,"volume":1975.25},{"timestamp":1742367120000,"open":20.691,"high":20.71,"low":20.691,"close":20.704,"volume":3515.719970703125},{"timestamp":1742367180000,"open":20.704,"high":20.704,"low":20.694,"close":20.699,"volume":2834.989990234375},{"timestamp":1742367240000,"open":20.697,"high":20.699,"low":20.691,"close":20.692,"volume":1963.3699951171875},{"timestamp":1742367300000,"open":20.692,"high":20.697,"low":20.69,"close":20.692,"volume":2159.800048828125},{"timestamp":1742367360000,"open":20.692,"high":20.694,"low":20.689,"close":20.69,"volume":2174.68994140625},{"timestamp":1742367420000,"open":20.689,"high":20.69,"low":20.68,"close":20.681,"volume":3384.14990234375},{"timestamp":1742367480000,"open":20.681,"high":20.688,"low":20.677,"close":20.679,"volume":3304.030029296875},{"timestamp":1742367540000,"open":20.678,"high":20.682,"low":20.675,"close":20.68,"volume":4814.1201171875},{"timestamp":1742367600000,"open":20.68,"high":20.682,"low":20.666,"close":20.666,"volume":5053.58984375},{"timestamp":1742367660000,"open":20.667,"high":20.669,"low":20.65,"close":20.651,"volume":5722.39990234375},{"timestamp":1742367720000,"open":20.649,"high":20.66,"low":20.645,"close":20.658,"volume":3048.639892578125},{"timestamp":1742367780000,"open":20.656,"high":20.663,"low":20.653,"close":20.659,"volume":3121.110107421875},{"timestamp":1742367840000,"open":20.658,"high":20.663,"low":20.653,"close":20.662,"volume":4651.0498046875},{"timestamp":1742367900000,"open":20.661,"high":20.662,"low":20.65,"close":20.654,"volume":3875.919921875},{"timestamp":1742367960000,"open":20.653,"high":20.658,"low":20.648,"close":20.649,"volume":2924.330078125},{"timestamp":1742368020000,"open":20.649,"high":20.654,"low":20.642,"close":20.651,"volume":2316.89990234375},{"timestamp":1742368080000,"open":20.651,"high":20.659,"low":20.65,"close":20.653,"volume":1860.5799560546875},{"timestamp":1742368140000,"open":20.653,"high":20.658,"low":20.649,"close":20.653,"volume":2234.52001953125},{"timestamp":1742368200000,"open":20.652,"high":20.661,"low":20.652,"close":20.659,"volume":2790.219970703125},{"timestamp":1742368260000,"open":20.658,"high":20.668,"low":20.658,"close":20.667,"volume":5203},{"timestamp":1742368320000,"open":20.667,"high":20.67,"low":20.664,"close":20.666,"volume":2385.0400390625},{"timestamp":1742368380000,"open":20.665,"high":20.667,"low":20.66,"close":20.666,"volume":2636.47998046875},{"timestamp":1742368440000,"open":20.665,"high":20.669,"low":20.665,"close":20.668,"volume":1983.9300537109375},{"timestamp":1742368500000,"open":20.667,"high":20.674,"low":20.666,"close":20.672,"volume":2677.43994140625},{"timestamp":1742368560000,"open":20.672,"high":20.68,"low":20.67,"close":20.671,"volume":3235.3701171875},{"timestamp":1742368620000,"open":20.672,"high":20.674,"low":20.667,"close":20.667,"volume":1240.8399658203125},{"timestamp":1742368680000,"open":20.665,"high":20.673,"low":20.661,"close":20.662,"volume":2898.7900390625},{"timestamp":1742368740000,"open":20.661,"high":20.665,"low":20.66,"close":20.665,"volume":2059.760009765625},{"timestamp":1742368800000,"open":20.666,"high":20.674,"low":20.664,"close":20.669,"volume":1779.739990234375},{"timestamp":1742368860000,"open":20.669,"high":20.673,"low":20.667,"close":20.67,"volume":1512},{"timestamp":1742368920000,"open":20.67,"high":20.67,"low":20.661,"close":20.665,"volume":1684.8800048828125},{"timestamp":1742368980000,"open":20.663,"high":20.664,"low":20.657,"close":20.661,"volume":2248.27001953125},{"timestamp":1742369040000,"open":20.66,"high":20.664,"low":20.655,"close":20.659,"volume":2439.679931640625},{"timestamp":1742369100000,"open":20.658,"high":20.664,"low":20.655,"close":20.657,"volume":2485.419921875},{"timestamp":1742369160000,"open":20.657,"high":20.66,"low":20.651,"close":20.654,"volume":1739.75},{"timestamp":1742369220000,"open":20.652,"high":20.655,"low":20.647,"close":20.647,"volume":1755.7099609375},{"timestamp":1742369280000,"open":20.648,"high":20.65,"low":20.644,"close":20.648,"volume":2158.14990234375},{"timestamp":1742369340000,"open":20.648,"high":20.649,"low":20.642,"close":20.644,"volume":2790.7099609375},{"timestamp":1742369400000,"open":20.643,"high":20.645,"low":20.638,"close":20.64,"volume":2790.39990234375},{"timestamp":1742369460000,"open":20.64,"high":20.64,"low":20.633,"close":20.639,"volume":1705.010009765625},{"timestamp":1742369520000,"open":20.638,"high":20.642,"low":20.635,"close":20.639,"volume":1661.68994140625},{"timestamp":1742369580000,"open":20.639,"high":20.639,"low":20.634,"close":20.636,"volume":1748.949951171875},{"timestamp":1742369640000,"open":20.636,"high":20.636,"low":20.628,"close":20.631,"volume":3004.8798828125},{"timestamp":1742369700000,"open":20.629,"high":20.634,"low":20.625,"close":20.633,"volume":2959.659912109375},{"timestamp":1742369760000,"open":20.631,"high":20.636,"low":20.626,"close":20.632,"volume":3849.760009765625},{"timestamp":1742369820000,"open":20.631,"high":20.633,"low":20.618,"close":20.62,"volume":6368.10009765625},{"timestamp":1742369880000,"open":20.62,"high":20.626,"low":20.615,"close":20.619,"volume":4019.760009765625},{"timestamp":1742369940000,"open":20.62,"high":20.62,"low":20.61,"close":20.611,"volume":3157.3701171875},{"timestamp":1742370000000,"open":20.612,"high":20.612,"low":20.603,"close":20.606,"volume":4219.68994140625},{"timestamp":1742370060000,"open":20.605,"high":20.605,"low":20.595,"close":20.6,"volume":3316.909912109375},{"timestamp":1742370120000,"open":20.599,"high":20.605,"low":20.598,"close":20.6,"volume":4394.47998046875},{"timestamp":1742370180000,"open":20.6,"high":20.603,"low":20.594,"close":20.601,"volume":4547.8701171875},{"timestamp":1742370240000,"open":20.6,"high":20.609,"low":20.596,"close":20.609,"volume":5257.0400390625},{"timestamp":1742370300000,"open":20.608,"high":20.615,"low":20.607,"close":20.613,"volume":4702.0498046875},{"timestamp":1742370360000,"open":20.612,"high":20.615,"low":20.611,"close":20.612,"volume":1665.469970703125},{"timestamp":1742370420000,"open":20.612,"high":20.616,"low":20.611,"close":20.615,"volume":2646.47998046875},{"timestamp":1742370480000,"open":20.615,"high":20.622,"low":20.614,"close":20.621,"volume":3440.070068359375},{"timestamp":1742370540000,"open":20.621,"high":20.625,"low":20.619,"close":20.623,"volume":2875.2099609375},{"timestamp":1742370600000,"open":20.624,"high":20.625,"low":20.617,"close":20.619,"volume":2894.760009765625},{"timestamp":1742370660000,"open":20.618,"high":20.621,"low":20.617,"close":20.621,"volume":2903.739990234375},{"timestamp":1742370720000,"open":20.619,"high":20.626,"low":20.619,"close":20.621,"volume":3440.780029296875},{"timestamp":1742370780000,"open":20.62,"high":20.623,"low":20.617,"close":20.622,"volume":2403.610107421875},{"timestamp":1742370840000,"open":20.623,"high":20.627,"low":20.62,"close":20.624,"volume":1966.5799560546875},{"timestamp":1742370900000,"open":20.623,"high":20.624,"low":20.618,"close":20.619,"volume":2555.860107421875},{"timestamp":1742370960000,"open":20.62,"high":20.622,"low":20.614,"close":20.62,"volume":3578.31005859375},{"timestamp":1742371020000,"open":20.618,"high":20.623,"low":20.616,"close":20.619,"volume":3225.18994140625},{"timestamp":1742371080000,"open":20.619,"high":20.619,"low":20.61,"close":20.614,"volume":2743.8798828125},{"timestamp":1742371140000,"open":20.614,"high":20.618,"low":20.611,"close":20.618,"volume":2244.139892578125},{"timestamp":1742371200000,"open":20.619,"high":20.633,"low":20.618,"close":20.628,"volume":5951.39990234375},{"timestamp":1742371260000,"open":20.628,"high":20.632,"low":20.626,"close":20.631,"volume":3384.409912109375},{"timestamp":1742371320000,"open":20.629,"high":20.635,"low":20.628,"close":20.635,"volume":3698.25},{"timestamp":1742371380000,"open":20.636,"high":20.637,"low":20.632,"close":20.633,"volume":2519.7099609375},{"timestamp":1742371440000,"open":20.633,"high":20.633,"low":20.628,"close":20.628,"volume":2401.320068359375},{"timestamp":1742371500000,"open":20.627,"high":20.638,"low":20.627,"close":20.638,"volume":3521.0400390625},{"timestamp":1742371560000,"open":20.639,"high":20.641,"low":20.634,"close":20.636,"volume":2548.949951171875},{"timestamp":1742371620000,"open":20.636,"high":20.638,"low":20.634,"close":20.637,"volume":3979.860107421875},{"timestamp":1742371680000,"open":20.637,"high":20.637,"low":20.629,"close":20.629,"volume":3074.320068359375},{"timestamp":1742371740000,"open":20.63,"high":20.633,"low":20.625,"close":20.632,"volume":3980.330078125},{"timestamp":1742371800000,"open":20.632,"high":20.632,"low":20.626,"close":20.627,"volume":4812.8798828125},{"timestamp":1742371860000,"open":20.626,"high":20.631,"low":20.625,"close":20.631,"volume":3482.780029296875},{"timestamp":1742371920000,"open":20.631,"high":20.636,"low":20.63,"close":20.633,"volume":4674.91015625},{"timestamp":1742371980000,"open":20.633,"high":20.638,"low":20.633,"close":20.636,"volume":2836.68994140625},{"timestamp":1742372040000,"open":20.636,"high":20.637,"low":20.633,"close":20.637,"volume":2222.77001953125},{"timestamp":1742372100000,"open":20.636,"high":20.637,"low":20.631,"close":20.633,"volume":1904.260009765625},{"timestamp":1742372160000,"open":20.635,"high":20.642,"low":20.635,"close":20.641,"volume":2937.97998046875},{"timestamp":1742372220000,"open":20.641,"high":20.644,"low":20.636,"close":20.641,"volume":3145.929931640625},{"timestamp":1742372280000,"open":20.641,"high":20.645,"low":20.64,"close":20.644,"volume":1252.780029296875},{"timestamp":1742372340000,"open":20.643,"high":20.644,"low":20.64,"close":20.642,"volume":1420.280029296875},{"timestamp":1742372400000,"open":20.642,"high":20.645,"low":20.64,"close":20.643,"volume":3498.8798828125},{"timestamp":1742372460000,"open":20.643,"high":20.643,"low":20.637,"close":20.641,"volume":1760.6800537109375},{"timestamp":1742372520000,"open":20.641,"high":20.643,"low":20.639,"close":20.64,"volume":2582.39990234375},{"timestamp":1742372580000,"open":20.642,"high":20.649,"low":20.642,"close":20.649,"volume":1420.6600341796875},{"timestamp":1742372640000,"open":20.649,"high":20.649,"low":20.645,"close":20.647,"volume":3871.81005859375},{"timestamp":1742372700000,"open":20.647,"high":20.65,"low":20.644,"close":20.644,"volume":2247.72998046875},{"timestamp":1742372760000,"open":20.645,"high":20.649,"low":20.644,"close":20.648,"volume":2481.179931640625},{"timestamp":1742372820000,"open":20.646,"high":20.649,"low":20.644,"close":20.647,"volume":2057.929931640625},{"timestamp":1742372880000,"open":20.646,"high":20.652,"low":20.644,"close":20.651,"volume":2127.860107421875},{"timestamp":1742372940000,"open":20.652,"high":20.658,"low":20.65,"close":20.653,"volume":2740.949951171875},{"timestamp":1742373000000,"open":20.652,"high":20.658,"low":20.651,"close":20.655,"volume":2212.6201171875},{"timestamp":1742373060000,"open":20.654,"high":20.657,"low":20.652,"close":20.652,"volume":1709.8399658203125},{"timestamp":1742373120000,"open":20.652,"high":20.658,"low":20.652,"close":20.657,"volume":2907.9599609375},{"timestamp":1742373180000,"open":20.658,"high":20.66,"low":20.656,"close":20.658,"volume":2213.7099609375},{"timestamp":1742373240000,"open":20.659,"high":20.661,"low":20.655,"close":20.656,"volume":2246.10009765625},{"timestamp":1742373300000,"open":20.657,"high":20.659,"low":20.656,"close":20.658,"volume":911.469970703125},{"timestamp":1742373360000,"open":20.657,"high":20.66,"low":20.653,"close":20.655,"volume":3317.179931640625},{"timestamp":1742373420000,"open":20.656,"high":20.657,"low":20.654,"close":20.656,"volume":1940.7099609375},{"timestamp":1742373480000,"open":20.657,"high":20.657,"low":20.652,"close":20.655,"volume":2666.360107421875},{"timestamp":1742373540000,"open":20.656,"high":20.659,"low":20.654,"close":20.659,"volume":1978.7099609375},{"timestamp":1742373600000,"open":20.659,"high":20.659,"low":20.655,"close":20.658,"volume":1530.969970703125},{"timestamp":1742373660000,"open":20.659,"high":20.66,"low":20.655,"close":20.655,"volume":2424.43994140625},{"timestamp":1742373720000,"open":20.655,"high":20.655,"low":20.65,"close":20.653,"volume":1369.6400146484375},{"timestamp":1742373780000,"open":20.654,"high":20.655,"low":20.651,"close":20.653,"volume":2550.280029296875},{"timestamp":1742373840000,"open":20.655,"high":20.658,"low":20.653,"close":20.656,"volume":1916.27001953125},{"timestamp":1742373900000,"open":20.656,"high":20.658,"low":20.652,"close":20.652,"volume":888.8300170898438},{"timestamp":1742373960000,"open":20.653,"high":20.659,"low":20.652,"close":20.657,"volume":874.3900146484375},{"timestamp":1742374020000,"open":20.659,"high":20.663,"low":20.657,"close":20.662,"volume":1826.719970703125},{"timestamp":1742374080000,"open":20.663,"high":20.669,"low":20.661,"close":20.666,"volume":2128.699951171875},{"timestamp":1742374140000,"open":20.665,"high":20.668,"low":20.664,"close":20.668,"volume":1312.300048828125},{"timestamp":1742374200000,"open":20.667,"high":20.669,"low":20.667,"close":20.667,"volume":1458.260009765625},{"timestamp":1742374260000,"open":20.667,"high":20.667,"low":20.663,"close":20.664,"volume":1257.9599609375},{"timestamp":1742374320000,"open":20.664,"high":20.666,"low":20.661,"close":20.666,"volume":1429.239990234375},{"timestamp":1742374380000,"open":20.667,"high":20.669,"low":20.667,"close":20.668,"volume":703.9099731445312},{"timestamp":1742374440000,"open":20.668,"high":20.673,"low":20.668,"close":20.671,"volume":961.6300048828125},{"timestamp":1742374500000,"open":20.673,"high":20.675,"low":20.668,"close":20.674,"volume":2064.860107421875},{"timestamp":1742374560000,"open":20.674,"high":20.675,"low":20.673,"close":20.673,"volume":1029.800048828125},{"timestamp":1742374620000,"open":20.672,"high":20.673,"low":20.669,"close":20.67,"volume":1760.739990234375},{"timestamp":1742374680000,"open":20.669,"high":20.67,"low":20.666,"close":20.669,"volume":1635.010009765625},{"timestamp":1742374740000,"open":20.668,"high":20.67,"low":20.666,"close":20.666,"volume":2030.93994140625},{"timestamp":1742374800000,"open":20.668,"high":20.671,"low":20.667,"close":20.671,"volume":2849.699951171875},{"timestamp":1742374860000,"open":20.671,"high":20.672,"low":20.67,"close":20.671,"volume":812.5999755859375},{"timestamp":1742374920000,"open":20.671,"high":20.672,"low":20.666,"close":20.667,"volume":1493.510009765625},{"timestamp":1742374980000,"open":20.666,"high":20.67,"low":20.666,"close":20.669,"volume":942.52001953125},{"timestamp":1742375040000,"open":20.668,"high":20.671,"low":20.666,"close":20.669,"volume":1134.800048828125},{"timestamp":1742375100000,"open":20.668,"high":20.668,"low":20.664,"close":20.668,"volume":1414.72998046875},{"timestamp":1742375160000,"open":20.669,"high":20.671,"low":20.668,"close":20.669,"volume":588.0499877929688},{"timestamp":1742375220000,"open":20.67,"high":20.673,"low":20.669,"close":20.671,"volume":747.239990234375},{"timestamp":1742375280000,"open":20.671,"high":20.673,"low":20.669,"close":20.673,"volume":1145.8900146484375},{"timestamp":1742375340000,"open":20.673,"high":20.674,"low":20.673,"close":20.673,"volume":700.75},{"timestamp":1742375400000,"open":20.672,"high":20.676,"low":20.672,"close":20.676,"volume":956.9000244140625},{"timestamp":1742375460000,"open":20.676,"high":20.678,"low":20.675,"close":20.676,"volume":1547.1500244140625},{"timestamp":1742375520000,"open":20.675,"high":20.675,"low":20.664,"close":20.665,"volume":1585.1199951171875},{"timestamp":1742375580000,"open":20.665,"high":20.666,"low":20.662,"close":20.663,"volume":2460.659912109375},{"timestamp":1742375640000,"open":20.663,"high":20.667,"low":20.661,"close":20.663,"volume":1407.8800048828125},{"timestamp":1742375700000,"open":20.662,"high":20.665,"low":20.662,"close":20.664,"volume":771.6300048828125},{"timestamp":1742375760000,"open":20.664,"high":20.665,"low":20.661,"close":20.664,"volume":1355.1300048828125},{"timestamp":1742375820000,"open":20.664,"high":20.668,"low":20.66,"close":20.666,"volume":1288.0799560546875},{"timestamp":1742375880000,"open":20.667,"high":20.669,"low":20.667,"close":20.668,"volume":1011.75},{"timestamp":1742375940000,"open":20.667,"high":20.67,"low":20.667,"close":20.669,"volume":1743.2900390625},{"timestamp":1742376000000,"open":20.67,"high":20.673,"low":20.669,"close":20.671,"volume":1096.81005859375},{"timestamp":1742376060000,"open":20.67,"high":20.671,"low":20.667,"close":20.671,"volume":1418.1500244140625},{"timestamp":1742376120000,"open":20.672,"high":20.672,"low":20.671,"close":20.671,"volume":935.1400146484375},{"timestamp":1742376180000,"open":20.671,"high":20.672,"low":20.668,"close":20.671,"volume":1051.260009765625},{"timestamp":1742376240000,"open":20.672,"high":20.674,"low":20.672,"close":20.672,"volume":453.1199951171875},{"timestamp":1742376300000,"open":20.672,"high":20.676,"low":20.672,"close":20.673,"volume":1480.43994140625},{"timestamp":1742376360000,"open":20.673,"high":20.675,"low":20.672,"close":20.673,"volume":970.489990234375},{"timestamp":1742376420000,"open":20.673,"high":20.673,"low":20.669,"close":20.672,"volume":1170.2900390625},{"timestamp":1742376480000,"open":20.672,"high":20.676,"low":20.671,"close":20.673,"volume":616.52001953125},{"timestamp":1742376540000,"open":20.674,"high":20.678,"low":20.674,"close":20.677,"volume":957.2899780273438},{"timestamp":1742376600000,"open":20.678,"high":20.68,"low":20.677,"close":20.679,"volume":756},{"timestamp":1742376660000,"open":20.68,"high":20.69,"low":20.679,"close":20.688,"volume":1563.010009765625},{"timestamp":1742376720000,"open":20.687,"high":20.694,"low":20.687,"close":20.692,"volume":2495.9599609375},{"timestamp":1742376780000,"open":20.692,"high":20.694,"low":20.689,"close":20.693,"volume":1844.8399658203125},{"timestamp":1742376840000,"open":20.692,"high":20.693,"low":20.689,"close":20.69,"volume":1576.93994140625},{"timestamp":1742376900000,"open":20.691,"high":20.691,"low":20.688,"close":20.69,"volume":548.7000122070312},{"timestamp":1742376960000,"open":20.689,"high":20.692,"low":20.686,"close":20.688,"volume":2068.919921875},{"timestamp":1742377020000,"open":20.689,"high":20.69,"low":20.688,"close":20.688,"volume":853.0499877929688},{"timestamp":1742377080000,"open":20.689,"high":20.691,"low":20.687,"close":20.688,"volume":965.8200073242188},{"timestamp":1742377140000,"open":20.688,"high":20.69,"low":20.687,"close":20.689,"volume":663.0399780273438},{"timestamp":1742377200000,"open":20.69,"high":20.69,"low":20.687,"close":20.687,"volume":503.6300048828125},{"timestamp":1742377260000,"open":20.688,"high":20.689,"low":20.686,"close":20.688,"volume":818.280029296875},{"timestamp":1742377320000,"open":20.687,"high":20.688,"low":20.686,"close":20.687,"volume":1060.5799560546875},{"timestamp":1742377380000,"open":20.686,"high":20.689,"low":20.686,"close":20.687,"volume":963.5399780273438},{"timestamp":1742377440000,"open":20.686,"high":20.687,"low":20.682,"close":20.684,"volume":1794.8800048828125},{"timestamp":1742377500000,"open":20.686,"high":20.689,"low":20.686,"close":20.688,"volume":1832.969970703125},{"timestamp":1742377560000,"open":20.688,"high":20.691,"low":20.685,"close":20.687,"volume":2236.4599609375},{"timestamp":1742377620000,"open":20.687,"high":20.688,"low":20.685,"close":20.687,"volume":692.9600219726562},{"timestamp":1742377680000,"open":20.687,"high":20.688,"low":20.684,"close":20.685,"volume":1637.530029296875},{"timestamp":1742377740000,"open":20.686,"high":20.688,"low":20.684,"close":20.688,"volume":1096.9200439453125},{"timestamp":1742377800000,"open":20.687,"high":20.691,"low":20.686,"close":20.688,"volume":2268.929931640625},{"timestamp":1742377860000,"open":20.69,"high":20.69,"low":20.686,"close":20.688,"volume":872.8900146484375},{"timestamp":1742377920000,"open":20.688,"high":20.69,"low":20.687,"close":20.689,"volume":1552.0799560546875},{"timestamp":1742377980000,"open":20.689,"high":20.689,"low":20.685,"close":20.687,"volume":2478.969970703125},{"timestamp":1742378040000,"open":20.686,"high":20.688,"low":20.684,"close":20.685,"volume":2105.929931640625},{"timestamp":1742378100000,"open":20.684,"high":20.687,"low":20.683,"close":20.687,"volume":1356.97998046875},{"timestamp":1742378160000,"open":20.686,"high":20.69,"low":20.685,"close":20.689,"volume":675.7000122070312},{"timestamp":1742378220000,"open":20.69,"high":20.692,"low":20.687,"close":20.692,"volume":533.72998046875},{"timestamp":1742378280000,"open":20.69,"high":20.693,"low":20.687,"close":20.688,"volume":511.1700134277344},{"timestamp":1742378340000,"open":20.688,"high":20.689,"low":20.687,"close":20.689,"volume":384.3999938964844},{"timestamp":1742378400000,"open":20.689,"high":20.692,"low":20.689,"close":20.692,"volume":260.7200012207031},{"timestamp":1742378460000,"open":20.693,"high":20.694,"low":20.691,"close":20.693,"volume":338.3599853515625},{"timestamp":1742378520000,"open":20.693,"high":20.696,"low":20.693,"close":20.696,"volume":280.25},{"timestamp":1742378580000,"open":20.694,"high":20.695,"low":20.692,"close":20.694,"volume":542.9299926757812},{"timestamp":1742378640000,"open":20.694,"high":20.695,"low":20.693,"close":20.693,"volume":436.4100036621094},{"timestamp":1742378700000,"open":20.695,"high":20.699,"low":20.691,"close":20.692,"volume":901.510009765625},{"timestamp":1742378760000,"open":20.692,"high":20.692,"low":20.688,"close":20.692,"volume":575.0800170898438},{"timestamp":1742378820000,"open":20.693,"high":20.698,"low":20.692,"close":20.696,"volume":832.030029296875},{"timestamp":1742378880000,"open":20.696,"high":20.697,"low":20.694,"close":20.695,"volume":525.6500244140625},{"timestamp":1742378940000,"open":20.696,"high":20.696,"low":20.694,"close":20.695,"volume":762.6500244140625},{"timestamp":1742379000000,"open":20.694,"high":20.694,"low":20.692,"close":20.693,"volume":434.8599853515625},{"timestamp":1742379060000,"open":20.695,"high":20.695,"low":20.688,"close":20.688,"volume":686.1099853515625},{"timestamp":1742379120000,"open":20.689,"high":20.693,"low":20.688,"close":20.689,"volume":528.9299926757812},{"timestamp":1742379180000,"open":20.689,"high":20.693,"low":20.689,"close":20.693,"volume":649.8300170898438},{"timestamp":1742379240000,"open":20.693,"high":20.695,"low":20.688,"close":20.69,"volume":1643.449951171875},{"timestamp":1742379300000,"open":20.691,"high":20.691,"low":20.686,"close":20.689,"volume":1471.25},{"timestamp":1742379360000,"open":20.688,"high":20.692,"low":20.688,"close":20.689,"volume":656.1500244140625},{"timestamp":1742379420000,"open":20.689,"high":20.69,"low":20.687,"close":20.689,"volume":929.010009765625},{"timestamp":1742379480000,"open":20.69,"high":20.691,"low":20.69,"close":20.69,"volume":537.4400024414062},{"timestamp":1742379540000,"open":20.689,"high":20.691,"low":20.687,"close":20.691,"volume":649.8800048828125},{"timestamp":1742379600000,"open":20.69,"high":20.691,"low":20.689,"close":20.691,"volume":839.4400024414062},{"timestamp":1742379660000,"open":20.692,"high":20.694,"low":20.69,"close":20.691,"volume":959.8499755859375},{"timestamp":1742379720000,"open":20.692,"high":20.694,"low":20.69,"close":20.692,"volume":1123.8900146484375},{"timestamp":1742379780000,"open":20.691,"high":20.692,"low":20.688,"close":20.688,"volume":829.0499877929688},{"timestamp":1742379840000,"open":20.687,"high":20.689,"low":20.687,"close":20.687,"volume":316.260009765625},{"timestamp":1742379900000,"open":20.687,"high":20.689,"low":20.683,"close":20.685,"volume":1136.449951171875},{"timestamp":1742379960000,"open":20.687,"high":20.688,"low":20.685,"close":20.687,"volume":936.719970703125},{"timestamp":1742380020000,"open":20.687,"high":20.689,"low":20.686,"close":20.686,"volume":634.8800048828125},{"timestamp":1742380080000,"open":20.69,"high":20.693,"low":20.688,"close":20.693,"volume":1945.6099853515625},{"timestamp":1742380140000,"open":20.692,"high":20.694,"low":20.691,"close":20.692,"volume":1017.510009765625},{"timestamp":1742380200000,"open":20.694,"high":20.695,"low":20.692,"close":20.694,"volume":1531.3299560546875},{"timestamp":1742380260000,"open":20.693,"high":20.695,"low":20.693,"close":20.694,"volume":454.75},{"timestamp":1742380320000,"open":20.695,"high":20.698,"low":20.693,"close":20.697,"volume":1560.4599609375},{"timestamp":1742380380000,"open":20.698,"high":20.699,"low":20.695,"close":20.696,"volume":1286.68994140625},{"timestamp":1742380440000,"open":20.696,"high":20.697,"low":20.695,"close":20.696,"volume":1229.3800048828125},{"timestamp":1742380500000,"open":20.697,"high":20.697,"low":20.693,"close":20.693,"volume":757.02001953125},{"timestamp":1742380560000,"open":20.694,"high":20.694,"low":20.69,"close":20.69,"volume":870.6699829101562},{"timestamp":1742380620000,"open":20.692,"high":20.692,"low":20.689,"close":20.69,"volume":849.7899780273438},{"timestamp":1742380680000,"open":20.69,"high":20.691,"low":20.688,"close":20.69,"volume":764.8900146484375},{"timestamp":1742380740000,"open":20.691,"high":20.693,"low":20.689,"close":20.691,"volume":1645.6400146484375},{"timestamp":1742380800000,"open":20.691,"high":20.692,"low":20.689,"close":20.691,"volume":553.4600219726562},{"timestamp":1742380860000,"open":20.692,"high":20.696,"low":20.692,"close":20.695,"volume":832.52001953125},{"timestamp":1742380920000,"open":20.697,"high":20.7,"low":20.696,"close":20.699,"volume":1210.3699951171875},{"timestamp":1742380980000,"open":20.698,"high":20.699,"low":20.696,"close":20.698,"volume":1225.7099609375},{"timestamp":1742381040000,"open":20.699,"high":20.702,"low":20.699,"close":20.7,"volume":1467.9599609375},{"timestamp":1742381100000,"open":20.701,"high":20.702,"low":20.695,"close":20.697,"volume":1467.52001953125},{"timestamp":1742381160000,"open":20.697,"high":20.7,"low":20.697,"close":20.7,"volume":960.8099975585938},{"timestamp":1742381220000,"open":20.7,"high":20.701,"low":20.697,"close":20.701,"volume":860.5599975585938},{"timestamp":1742381280000,"open":20.701,"high":20.703,"low":20.7,"close":20.702,"volume":1678.93994140625},{"timestamp":1742381340000,"open":20.701,"high":20.703,"low":20.699,"close":20.699,"volume":1581.2099609375},{"timestamp":1742381400000,"open":20.698,"high":20.699,"low":20.696,"close":20.697,"volume":601.510009765625},{"timestamp":1742381460000,"open":20.698,"high":20.701,"low":20.696,"close":20.7,"volume":1057.02001953125},{"timestamp":1742381520000,"open":20.701,"high":20.701,"low":20.697,"close":20.698,"volume":1211.06005859375},{"timestamp":1742381580000,"open":20.699,"high":20.7,"low":20.697,"close":20.7,"volume":1019.8599853515625},{"timestamp":1742381640000,"open":20.701,"high":20.702,"low":20.699,"close":20.7,"volume":677.5999755859375},{"timestamp":1742381700000,"open":20.7,"high":20.7,"low":20.695,"close":20.698,"volume":953.5599975585938},{"timestamp":1742381760000,"open":20.699,"high":20.699,"low":20.697,"close":20.698,"volume":1151.31005859375},{"timestamp":1742381820000,"open":20.698,"high":20.698,"low":20.694,"close":20.695,"volume":865.9000244140625},{"timestamp":1742381880000,"open":20.694,"high":20.7,"low":20.694,"close":20.699,"volume":861.1199951171875},{"timestamp":1742381940000,"open":20.701,"high":20.703,"low":20.698,"close":20.701,"volume":788.2100219726562},{"timestamp":1742382000000,"open":20.7,"high":20.707,"low":20.699,"close":20.706,"volume":1144.3900146484375},{"timestamp":1742382060000,"open":20.705,"high":20.706,"low":20.704,"close":20.705,"volume":688.9400024414062},{"timestamp":1742382120000,"open":20.707,"high":20.708,"low":20.706,"close":20.706,"volume":969.219970703125},{"timestamp":1742382180000,"open":20.708,"high":20.708,"low":20.705,"close":20.705,"volume":541.4099731445312},{"timestamp":1742382240000,"open":20.705,"high":20.708,"low":20.705,"close":20.707,"volume":451},{"timestamp":1742382300000,"open":20.709,"high":20.709,"low":20.707,"close":20.708,"volume":584.9500122070312},{"timestamp":1742382360000,"open":20.707,"high":20.708,"low":20.703,"close":20.703,"volume":684.3300170898438},{"timestamp":1742382420000,"open":20.704,"high":20.706,"low":20.702,"close":20.705,"volume":1716.3900146484375},{"timestamp":1742382480000,"open":20.705,"high":20.706,"low":20.704,"close":20.705,"volume":650.8599853515625},{"timestamp":1742382540000,"open":20.704,"high":20.708,"low":20.704,"close":20.707,"volume":761.72998046875},{"timestamp":1742382600000,"open":20.708,"high":20.708,"low":20.705,"close":20.708,"volume":1184.8599853515625},{"timestamp":1742382660000,"open":20.707,"high":20.711,"low":20.706,"close":20.71,"volume":750.9199829101562},{"timestamp":1742382720000,"open":20.712,"high":20.712,"low":20.711,"close":20.712,"volume":361.79998779296875},{"timestamp":1742382780000,"open":20.71,"high":20.712,"low":20.709,"close":20.711,"volume":698.6799926757812},{"timestamp":1742382840000,"open":20.711,"high":20.713,"low":20.709,"close":20.71,"volume":1049.760009765625},{"timestamp":1742382900000,"open":20.71,"high":20.71,"low":20.708,"close":20.708,"volume":633.0800170898438},{"timestamp":1742382960000,"open":20.708,"high":20.709,"low":20.706,"close":20.706,"volume":273.0199890136719},{"timestamp":1742383020000,"open":20.706,"high":20.707,"low":20.706,"close":20.707,"volume":1272.7900390625},{"timestamp":1742383080000,"open":20.707,"high":20.709,"low":20.706,"close":20.709,"volume":731.27001953125},{"timestamp":1742383140000,"open":20.71,"high":20.711,"low":20.709,"close":20.71,"volume":609.8599853515625},{"timestamp":1742383200000,"open":20.708,"high":20.711,"low":20.708,"close":20.709,"volume":544.5800170898438},{"timestamp":1742383260000,"open":20.71,"high":20.712,"low":20.709,"close":20.709,"volume":654.6900024414062},{"timestamp":1742383320000,"open":20.709,"high":20.711,"low":20.708,"close":20.711,"volume":702.8800048828125},{"timestamp":1742383380000,"open":20.711,"high":20.711,"low":20.71,"close":20.711,"volume":798.969970703125},{"timestamp":1742383440000,"open":20.712,"high":20.712,"low":20.71,"close":20.712,"volume":815.3499755859375},{"timestamp":1742383500000,"open":20.712,"high":20.716,"low":20.712,"close":20.714,"volume":544.280029296875},{"timestamp":1742383560000,"open":20.715,"high":20.716,"low":20.714,"close":20.714,"volume":384.4599914550781},{"timestamp":1742383620000,"open":20.713,"high":20.716,"low":20.71,"close":20.71,"volume":1016.52001953125},{"timestamp":1742383680000,"open":20.711,"high":20.712,"low":20.71,"close":20.71,"volume":368.6400146484375},{"timestamp":1742383740000,"open":20.71,"high":20.712,"low":20.708,"close":20.712,"volume":548.3200073242188},{"timestamp":1742383800000,"open":20.711,"high":20.712,"low":20.71,"close":20.711,"volume":354.7799987792969},{"timestamp":1742383860000,"open":20.711,"high":20.711,"low":20.71,"close":20.71,"volume":266.8599853515625},{"timestamp":1742383920000,"open":20.709,"high":20.71,"low":20.707,"close":20.707,"volume":800.0499877929688},{"timestamp":1742383980000,"open":20.708,"high":20.708,"low":20.699,"close":20.701,"volume":891.1799926757812},{"timestamp":1742384040000,"open":20.699,"high":20.703,"low":20.699,"close":20.701,"volume":561.6900024414062},{"timestamp":1742384100000,"open":20.702,"high":20.707,"low":20.701,"close":20.707,"volume":1808.1800537109375},{"timestamp":1742384160000,"open":20.707,"high":20.71,"low":20.707,"close":20.709,"volume":650.52001953125},{"timestamp":1742384220000,"open":20.709,"high":20.709,"low":20.706,"close":20.709,"volume":1123.489990234375},{"timestamp":1742384280000,"open":20.707,"high":20.709,"low":20.706,"close":20.707,"volume":2150.2900390625},{"timestamp":1742384340000,"open":20.707,"high":20.711,"low":20.706,"close":20.71,"volume":2039.0799560546875},{"timestamp":1742384400000,"open":20.711,"high":20.712,"low":20.708,"close":20.709,"volume":1288.4300537109375},{"timestamp":1742384460000,"open":20.709,"high":20.71,"low":20.709,"close":20.71,"volume":411.05999755859375},{"timestamp":1742384520000,"open":20.709,"high":20.711,"low":20.708,"close":20.71,"volume":535.5499877929688},{"timestamp":1742384580000,"open":20.71,"high":20.711,"low":20.708,"close":20.708,"volume":564.1900024414062},{"timestamp":1742384640000,"open":20.708,"high":20.71,"low":20.705,"close":20.708,"volume":1189.719970703125},{"timestamp":1742384700000,"open":20.709,"high":20.71,"low":20.707,"close":20.709,"volume":1003.030029296875},{"timestamp":1742384760000,"open":20.71,"high":20.71,"low":20.707,"close":20.709,"volume":854.3400268554688},{"timestamp":1742384820000,"open":20.709,"high":20.709,"low":20.708,"close":20.709,"volume":902.3800048828125},{"timestamp":1742384880000,"open":20.708,"high":20.708,"low":20.705,"close":20.706,"volume":884.6300048828125},{"timestamp":1742384940000,"open":20.707,"high":20.708,"low":20.705,"close":20.706,"volume":989.3099975585938},{"timestamp":1742385000000,"open":20.706,"high":20.712,"low":20.706,"close":20.71,"volume":2077.7099609375},{"timestamp":1742385060000,"open":20.709,"high":20.711,"low":20.709,"close":20.71,"volume":1269.199951171875},{"timestamp":1742385120000,"open":20.71,"high":20.711,"low":20.708,"close":20.71,"volume":1425.260009765625},{"timestamp":1742385180000,"open":20.709,"high":20.71,"low":20.708,"close":20.71,"volume":985.1699829101562},{"timestamp":1742385240000,"open":20.708,"high":20.71,"low":20.708,"close":20.708,"volume":1057.8699951171875},{"timestamp":1742385300000,"open":20.709,"high":20.711,"low":20.708,"close":20.709,"volume":996.3599853515625},{"timestamp":1742385360000,"open":20.711,"high":20.712,"low":20.698,"close":20.702,"volume":2923.780029296875},{"timestamp":1742385420000,"open":20.701,"high":20.712,"low":20.7,"close":20.707,"volume":3529.1201171875},{"timestamp":1742385480000,"open":20.707,"high":20.71,"low":20.706,"close":20.709,"volume":1588.469970703125},{"timestamp":1742385540000,"open":20.708,"high":20.71,"low":20.707,"close":20.708,"volume":1133.68994140625},{"timestamp":1742385600000,"open":20.71,"high":20.712,"low":20.71,"close":20.71,"volume":1084.75},{"timestamp":1742385660000,"open":20.709,"high":20.71,"low":20.704,"close":20.704,"volume":2113.489990234375},{"timestamp":1742385720000,"open":20.704,"high":20.705,"low":20.701,"close":20.705,"volume":1364.4300537109375},{"timestamp":1742385780000,"open":20.705,"high":20.708,"low":20.704,"close":20.704,"volume":492.7900085449219},{"timestamp":1742385840000,"open":20.704,"high":20.705,"low":20.702,"close":20.704,"volume":612.0499877929688},{"timestamp":1742385900000,"open":20.703,"high":20.705,"low":20.702,"close":20.705,"volume":1169},{"timestamp":1742385960000,"open":20.704,"high":20.708,"low":20.704,"close":20.707,"volume":818.5999755859375},{"timestamp":1742386020000,"open":20.706,"high":20.707,"low":20.704,"close":20.705,"volume":717.6599731445312},{"timestamp":1742386080000,"open":20.705,"high":20.705,"low":20.699,"close":20.7,"volume":2050.469970703125},{"timestamp":1742386140000,"open":20.702,"high":20.704,"low":20.699,"close":20.699,"volume":1382.469970703125},{"timestamp":1742386200000,"open":20.7,"high":20.702,"low":20.699,"close":20.701,"volume":1268.93994140625},{"timestamp":1742386260000,"open":20.7,"high":20.703,"low":20.7,"close":20.703,"volume":871.760009765625},{"timestamp":1742386320000,"open":20.702,"high":20.703,"low":20.698,"close":20.701,"volume":1149.5899658203125},{"timestamp":1742386380000,"open":20.699,"high":20.702,"low":20.699,"close":20.7,"volume":1283.22998046875},{"timestamp":1742386440000,"open":20.702,"high":20.702,"low":20.698,"close":20.699,"volume":1302.780029296875},{"timestamp":1742386500000,"open":20.699,"high":20.701,"low":20.696,"close":20.699,"volume":1442.510009765625},{"timestamp":1742386560000,"open":20.699,"high":20.701,"low":20.698,"close":20.701,"volume":1521.969970703125},{"timestamp":1742386620000,"open":20.7,"high":20.701,"low":20.699,"close":20.7,"volume":1295.530029296875},{"timestamp":1742386680000,"open":20.699,"high":20.7,"low":20.697,"close":20.698,"volume":1143.9300537109375},{"timestamp":1742386740000,"open":20.697,"high":20.698,"low":20.694,"close":20.696,"volume":933.5599975585938},{"timestamp":1742386800000,"open":20.697,"high":20.697,"low":20.693,"close":20.693,"volume":676.469970703125},{"timestamp":1742386860000,"open":20.694,"high":20.696,"low":20.693,"close":20.695,"volume":1109.5899658203125},{"timestamp":1742386920000,"open":20.694,"high":20.697,"low":20.693,"close":20.696,"volume":847.3800048828125},{"timestamp":1742386980000,"open":20.695,"high":20.696,"low":20.693,"close":20.694,"volume":374.1400146484375},{"timestamp":1742387040000,"open":20.695,"high":20.696,"low":20.693,"close":20.696,"volume":794.7100219726562},{"timestamp":1742387100000,"open":20.696,"high":20.699,"low":20.695,"close":20.698,"volume":915.760009765625},{"timestamp":1742387160000,"open":20.697,"high":20.701,"low":20.696,"close":20.697,"volume":1696.9200439453125},{"timestamp":1742387220000,"open":20.696,"high":20.699,"low":20.695,"close":20.698,"volume":751.1400146484375},{"timestamp":1742387280000,"open":20.698,"high":20.698,"low":20.693,"close":20.693,"volume":1318.52001953125},{"timestamp":1742387340000,"open":20.694,"high":20.695,"low":20.692,"close":20.695,"volume":1052.030029296875},{"timestamp":1742387400000,"open":20.695,"high":20.697,"low":20.694,"close":20.695,"volume":1286.510009765625},{"timestamp":1742387460000,"open":20.695,"high":20.696,"low":20.694,"close":20.695,"volume":1070.7099609375},{"timestamp":1742387520000,"open":20.694,"high":20.694,"low":20.686,"close":20.688,"volume":1043.760009765625},{"timestamp":1742387580000,"open":20.689,"high":20.693,"low":20.689,"close":20.692,"volume":1372.739990234375},{"timestamp":1742387640000,"open":20.692,"high":20.694,"low":20.692,"close":20.692,"volume":463.3299865722656},{"timestamp":1742387700000,"open":20.692,"high":20.693,"low":20.689,"close":20.693,"volume":1433.9000244140625},{"timestamp":1742387760000,"open":20.692,"high":20.693,"low":20.69,"close":20.691,"volume":708.1599731445312},{"timestamp":1742387820000,"open":20.691,"high":20.692,"low":20.689,"close":20.689,"volume":1548.699951171875},{"timestamp":1742387880000,"open":20.688,"high":20.691,"low":20.687,"close":20.687,"volume":800.77001953125},{"timestamp":1742387940000,"open":20.688,"high":20.69,"low":20.686,"close":20.688,"volume":751.5499877929688},{"timestamp":1742388000000,"open":20.688,"high":20.689,"low":20.686,"close":20.687,"volume":1377.219970703125},{"timestamp":1742388060000,"open":20.688,"high":20.69,"low":20.687,"close":20.69,"volume":1571.510009765625},{"timestamp":1742388120000,"open":20.69,"high":20.693,"low":20.689,"close":20.691,"volume":986.260009765625},{"timestamp":1742388180000,"open":20.692,"high":20.695,"low":20.691,"close":20.695,"volume":558.8599853515625},{"timestamp":1742388240000,"open":20.693,"high":20.698,"low":20.693,"close":20.697,"volume":807.6500244140625},{"timestamp":1742388300000,"open":20.699,"high":20.699,"low":20.696,"close":20.698,"volume":1546.5400390625},{"timestamp":1742388360000,"open":20.698,"high":20.701,"low":20.697,"close":20.699,"volume":1388.9200439453125},{"timestamp":1742388420000,"open":20.7,"high":20.702,"low":20.699,"close":20.701,"volume":2464.989990234375},{"timestamp":1742388480000,"open":20.701,"high":20.702,"low":20.7,"close":20.702,"volume":1676.0899658203125},{"timestamp":1742388540000,"open":20.701,"high":20.703,"low":20.7,"close":20.701,"volume":1515.280029296875},{"timestamp":1742388600000,"open":20.7,"high":20.703,"low":20.7,"close":20.701,"volume":1458.02001953125},{"timestamp":1742388660000,"open":20.7,"high":20.703,"low":20.7,"close":20.701,"volume":1558.0899658203125},{"timestamp":1742388720000,"open":20.701,"high":20.703,"low":20.699,"close":20.701,"volume":1681.1199951171875},{"timestamp":1742388780000,"open":20.701,"high":20.703,"low":20.701,"close":20.703,"volume":505.3900146484375},{"timestamp":1742388840000,"open":20.704,"high":20.705,"low":20.703,"close":20.704,"volume":1922.4000244140625},{"timestamp":1742388900000,"open":20.705,"high":20.71,"low":20.704,"close":20.708,"volume":1642.6400146484375},{"timestamp":1742388960000,"open":20.709,"high":20.709,"low":20.704,"close":20.706,"volume":1380.550048828125},{"timestamp":1742389020000,"open":20.706,"high":20.71,"low":20.706,"close":20.709,"volume":1117.31005859375},{"timestamp":1742389080000,"open":20.709,"high":20.71,"low":20.708,"close":20.71,"volume":1019.5},{"timestamp":1742389140000,"open":20.71,"high":20.713,"low":20.708,"close":20.71,"volume":2479.8798828125},{"timestamp":1742389200000,"open":20.711,"high":20.712,"low":20.706,"close":20.708,"volume":2974.8701171875},{"timestamp":1742389260000,"open":20.708,"high":20.712,"low":20.707,"close":20.709,"volume":2879.610107421875},{"timestamp":1742389320000,"open":20.709,"high":20.71,"low":20.706,"close":20.707,"volume":2530.320068359375},{"timestamp":1742389380000,"open":20.707,"high":20.708,"low":20.705,"close":20.708,"volume":1508.050048828125},{"timestamp":1742389440000,"open":20.708,"high":20.711,"low":20.707,"close":20.71,"volume":1849.68994140625},{"timestamp":1742389500000,"open":20.709,"high":20.712,"low":20.709,"close":20.711,"volume":1272.3499755859375},{"timestamp":1742389560000,"open":20.71,"high":20.718,"low":20.71,"close":20.718,"volume":1547.760009765625},{"timestamp":1742389620000,"open":20.719,"high":20.719,"low":20.715,"close":20.716,"volume":1734.5999755859375},{"timestamp":1742389680000,"open":20.718,"high":20.72,"low":20.717,"close":20.719,"volume":1415.0999755859375},{"timestamp":1742389740000,"open":20.719,"high":20.722,"low":20.719,"close":20.72,"volume":1002.9600219726562},{"timestamp":1742389800000,"open":20.721,"high":20.721,"low":20.716,"close":20.718,"volume":978.2100219726562},{"timestamp":1742389860000,"open":20.718,"high":20.721,"low":20.717,"close":20.72,"volume":1544.739990234375},{"timestamp":1742389920000,"open":20.72,"high":20.721,"low":20.718,"close":20.72,"volume":896.989990234375},{"timestamp":1742389980000,"open":20.719,"high":20.722,"low":20.718,"close":20.72,"volume":1257.300048828125},{"timestamp":1742390040000,"open":20.721,"high":20.721,"low":20.718,"close":20.72,"volume":806.0399780273438},{"timestamp":1742390100000,"open":20.719,"high":20.721,"low":20.719,"close":20.72,"volume":654.030029296875},{"timestamp":1742390160000,"open":20.721,"high":20.722,"low":20.72,"close":20.722,"volume":876.2899780273438},{"timestamp":1742390220000,"open":20.722,"high":20.722,"low":20.718,"close":20.72,"volume":1147.9200439453125},{"timestamp":1742390280000,"open":20.719,"high":20.719,"low":20.718,"close":20.718,"volume":631.6599731445312},{"timestamp":1742390340000,"open":20.718,"high":20.719,"low":20.716,"close":20.717,"volume":2705.139892578125},{"timestamp":1742390400000,"open":20.716,"high":20.72,"low":20.716,"close":20.719,"volume":912.969970703125},{"timestamp":1742390460000,"open":20.719,"high":20.721,"low":20.716,"close":20.718,"volume":1318.239990234375},{"timestamp":1742390520000,"open":20.718,"high":20.72,"low":20.717,"close":20.719,"volume":489.8800048828125},{"timestamp":1742390580000,"open":20.718,"high":20.719,"low":20.716,"close":20.716,"volume":1060.050048828125},{"timestamp":1742390640000,"open":20.718,"high":20.721,"low":20.718,"close":20.72,"volume":196.74000549316406},{"timestamp":1742390700000,"open":20.72,"high":20.72,"low":20.719,"close":20.719,"volume":1406.760009765625},{"timestamp":1742390760000,"open":20.718,"high":20.72,"low":20.715,"close":20.716,"volume":1774.31005859375},{"timestamp":1742390820000,"open":20.716,"high":20.724,"low":20.716,"close":20.722,"volume":2787.52001953125},{"timestamp":1742390880000,"open":20.724,"high":20.728,"low":20.723,"close":20.727,"volume":2538.7099609375},{"timestamp":1742390940000,"open":20.726,"high":20.73,"low":20.725,"close":20.73,"volume":1266.4300537109375},{"timestamp":1742391000000,"open":20.731,"high":20.731,"low":20.728,"close":20.729,"volume":2093.3701171875},{"timestamp":1742391060000,"open":20.728,"high":20.73,"low":20.725,"close":20.725,"volume":2855.52001953125},{"timestamp":1742391120000,"open":20.725,"high":20.735,"low":20.725,"close":20.732,"volume":2903.429931640625},{"timestamp":1742391180000,"open":20.734,"high":20.736,"low":20.732,"close":20.733,"volume":2142.719970703125},{"timestamp":1742391240000,"open":20.733,"high":20.734,"low":20.731,"close":20.733,"volume":3134.25},{"timestamp":1742391300000,"open":20.733,"high":20.734,"low":20.73,"close":20.731,"volume":2997.699951171875},{"timestamp":1742391360000,"open":20.732,"high":20.733,"low":20.727,"close":20.729,"volume":2953.68994140625},{"timestamp":1742391420000,"open":20.731,"high":20.731,"low":20.728,"close":20.73,"volume":1900.1800537109375},{"timestamp":1742391480000,"open":20.73,"high":20.733,"low":20.729,"close":20.732,"volume":2469.679931640625},{"timestamp":1742391540000,"open":20.733,"high":20.735,"low":20.731,"close":20.734,"volume":2046.81005859375},{"timestamp":1742391600000,"open":20.735,"high":20.738,"low":20.734,"close":20.735,"volume":3546.030029296875},{"timestamp":1742391660000,"open":20.737,"high":20.744,"low":20.735,"close":20.744,"volume":3378.6201171875},{"timestamp":1742391720000,"open":20.745,"high":20.749,"low":20.744,"close":20.745,"volume":3163.429931640625},{"timestamp":1742391780000,"open":20.747,"high":20.748,"low":20.74,"close":20.741,"volume":2660.27001953125},{"timestamp":1742391840000,"open":20.74,"high":20.74,"low":20.736,"close":20.739,"volume":1918.199951171875},{"timestamp":1742391900000,"open":20.739,"high":20.741,"low":20.736,"close":20.737,"volume":1784.3399658203125},{"timestamp":1742391960000,"open":20.737,"high":20.744,"low":20.733,"close":20.735,"volume":2578.719970703125},{"timestamp":1742392020000,"open":20.735,"high":20.741,"low":20.735,"close":20.741,"volume":2588.419921875},{"timestamp":1742392080000,"open":20.74,"high":20.744,"low":20.737,"close":20.737,"volume":2525.409912109375},{"timestamp":1742392140000,"open":20.739,"high":20.739,"low":20.733,"close":20.737,"volume":2022.030029296875},{"timestamp":1742392200000,"open":20.738,"high":20.739,"low":20.735,"close":20.736,"volume":1318.489990234375},{"timestamp":1742392260000,"open":20.736,"high":20.741,"low":20.734,"close":20.74,"volume":741.3099975585938},{"timestamp":1742392320000,"open":20.739,"high":20.743,"low":20.738,"close":20.742,"volume":1743.6700439453125},{"timestamp":1742392380000,"open":20.743,"high":20.748,"low":20.743,"close":20.746,"volume":1325.1800537109375},{"timestamp":1742392440000,"open":20.746,"high":20.748,"low":20.743,"close":20.745,"volume":2158.47998046875},{"timestamp":1742392500000,"open":20.745,"high":20.747,"low":20.745,"close":20.747,"volume":1683.3900146484375},{"timestamp":1742392560000,"open":20.747,"high":20.752,"low":20.747,"close":20.747,"volume":2219.199951171875},{"timestamp":1742392620000,"open":20.747,"high":20.751,"low":20.747,"close":20.75,"volume":2497.860107421875},{"timestamp":1742392680000,"open":20.749,"high":20.752,"low":20.747,"close":20.749,"volume":2180.909912109375},{"timestamp":1742392740000,"open":20.749,"high":20.75,"low":20.746,"close":20.747,"volume":2085.22998046875},{"timestamp":1742392800000,"open":20.747,"high":20.755,"low":20.747,"close":20.752,"volume":3029.68994140625},{"timestamp":1742392860000,"open":20.753,"high":20.757,"low":20.752,"close":20.755,"volume":2355.75},{"timestamp":1742392920000,"open":20.755,"high":20.757,"low":20.753,"close":20.753,"volume":1511.489990234375},{"timestamp":1742392980000,"open":20.754,"high":20.754,"low":20.752,"close":20.753,"volume":1447.56005859375},{"timestamp":1742393040000,"open":20.752,"high":20.758,"low":20.752,"close":20.755,"volume":2336.9599609375},{"timestamp":1742393100000,"open":20.753,"high":20.755,"low":20.751,"close":20.752,"volume":1889.6800537109375},{"timestamp":1742393160000,"open":20.751,"high":20.751,"low":20.748,"close":20.748,"volume":1254.969970703125},{"timestamp":1742393220000,"open":20.749,"high":20.752,"low":20.749,"close":20.751,"volume":2328.919921875},{"timestamp":1742393280000,"open":20.751,"high":20.751,"low":20.748,"close":20.748,"volume":1821.1199951171875},{"timestamp":1742393340000,"open":20.75,"high":20.756,"low":20.749,"close":20.755,"volume":2193.7900390625},{"timestamp":1742393400000,"open":20.756,"high":20.756,"low":20.752,"close":20.754,"volume":2084.9599609375},{"timestamp":1742393460000,"open":20.755,"high":20.755,"low":20.749,"close":20.754,"volume":2136.550048828125},{"timestamp":1742393520000,"open":20.754,"high":20.755,"low":20.744,"close":20.747,"volume":2268.739990234375},{"timestamp":1742393580000,"open":20.746,"high":20.747,"low":20.741,"close":20.744,"volume":2408.72998046875},{"timestamp":1742393640000,"open":20.744,"high":20.745,"low":20.742,"close":20.743,"volume":1618.3699951171875},{"timestamp":1742393700000,"open":20.742,"high":20.744,"low":20.74,"close":20.74,"volume":1571.5799560546875},{"timestamp":1742393760000,"open":20.741,"high":20.743,"low":20.739,"close":20.741,"volume":2463.760009765625},{"timestamp":1742393820000,"open":20.741,"high":20.744,"low":20.74,"close":20.743,"volume":2547.9599609375},{"timestamp":1742393880000,"open":20.742,"high":20.743,"low":20.738,"close":20.739,"volume":1708.010009765625},{"timestamp":1742393940000,"open":20.739,"high":20.745,"low":20.739,"close":20.741,"volume":1334.6800537109375},{"timestamp":1742394000000,"open":20.741,"high":20.742,"low":20.738,"close":20.74,"volume":1144.5999755859375},{"timestamp":1742394060000,"open":20.741,"high":20.741,"low":20.738,"close":20.741,"volume":783.0599975585938},{"timestamp":1742394120000,"open":20.741,"high":20.741,"low":20.738,"close":20.741,"volume":1310.06005859375},{"timestamp":1742394180000,"open":20.741,"high":20.741,"low":20.735,"close":20.736,"volume":1371.760009765625},{"timestamp":1742394240000,"open":20.737,"high":20.737,"low":20.731,"close":20.732,"volume":1823.3499755859375},{"timestamp":1742394300000,"open":20.733,"high":20.738,"low":20.732,"close":20.736,"volume":1393.4300537109375},{"timestamp":1742394360000,"open":20.735,"high":20.737,"low":20.732,"close":20.732,"volume":457.44000244140625},{"timestamp":1742394420000,"open":20.732,"high":20.733,"low":20.728,"close":20.73,"volume":2251.080078125},{"timestamp":1742394480000,"open":20.729,"high":20.73,"low":20.728,"close":20.729,"volume":1099.050048828125},{"timestamp":1742394540000,"open":20.729,"high":20.73,"low":20.725,"close":20.73,"volume":1525.760009765625},{"timestamp":1742394600000,"open":20.731,"high":20.732,"low":20.727,"close":20.729,"volume":2797.14990234375},{"timestamp":1742394660000,"open":20.73,"high":20.731,"low":20.723,"close":20.723,"volume":2086.06005859375},{"timestamp":1742394720000,"open":20.724,"high":20.729,"low":20.723,"close":20.727,"volume":1710.0400390625},{"timestamp":1742394780000,"open":20.727,"high":20.728,"low":20.724,"close":20.727,"volume":2139.68994140625},{"timestamp":1742394840000,"open":20.725,"high":20.728,"low":20.723,"close":20.726,"volume":1646.5400390625},{"timestamp":1742394900000,"open":20.727,"high":20.73,"low":20.724,"close":20.726,"volume":996.4500122070312},{"timestamp":1742394960000,"open":20.725,"high":20.727,"low":20.724,"close":20.727,"volume":527.5399780273438},{"timestamp":1742395020000,"open":20.726,"high":20.728,"low":20.726,"close":20.727,"volume":917.5499877929688},{"timestamp":1742395080000,"open":20.727,"high":20.728,"low":20.723,"close":20.723,"volume":1236.0699462890625},{"timestamp":1742395140000,"open":20.724,"high":20.726,"low":20.724,"close":20.725,"volume":550.8200073242188},{"timestamp":1742395200000,"open":20.726,"high":20.728,"low":20.724,"close":20.725,"volume":866.72998046875},{"timestamp":1742395260000,"open":20.726,"high":20.728,"low":20.725,"close":20.725,"volume":1059.75},{"timestamp":1742395320000,"open":20.725,"high":20.725,"low":20.722,"close":20.723,"volume":1237.550048828125},{"timestamp":1742395380000,"open":20.724,"high":20.725,"low":20.721,"close":20.723,"volume":1178.4300537109375},{"timestamp":1742395440000,"open":20.723,"high":20.723,"low":20.713,"close":20.715,"volume":1232.5699462890625},{"timestamp":1742395500000,"open":20.716,"high":20.716,"low":20.712,"close":20.713,"volume":1822.77001953125},{"timestamp":1742395560000,"open":20.715,"high":20.716,"low":20.711,"close":20.715,"volume":1927.469970703125},{"timestamp":1742395620000,"open":20.716,"high":20.718,"low":20.714,"close":20.715,"volume":1561.699951171875},{"timestamp":1742395680000,"open":20.715,"high":20.718,"low":20.714,"close":20.715,"volume":1079.6600341796875},{"timestamp":1742395740000,"open":20.716,"high":20.72,"low":20.714,"close":20.719,"volume":1086.18994140625},{"timestamp":1742395800000,"open":20.719,"high":20.719,"low":20.717,"close":20.718,"volume":956.5599975585938},{"timestamp":1742395860000,"open":20.718,"high":20.72,"low":20.717,"close":20.72,"volume":337.3999938964844},{"timestamp":1742395920000,"open":20.719,"high":20.72,"low":20.716,"close":20.719,"volume":924.6699829101562},{"timestamp":1742395980000,"open":20.717,"high":20.718,"low":20.714,"close":20.715,"volume":1180.6800537109375},{"timestamp":1742396040000,"open":20.716,"high":20.717,"low":20.714,"close":20.717,"volume":1516.9000244140625},{"timestamp":1742396100000,"open":20.715,"high":20.717,"low":20.713,"close":20.713,"volume":1431.8299560546875},{"timestamp":1742396160000,"open":20.714,"high":20.717,"low":20.712,"close":20.717,"volume":650.9600219726562},{"timestamp":1742396220000,"open":20.716,"high":20.722,"low":20.715,"close":20.72,"volume":1544.3299560546875},{"timestamp":1742396280000,"open":20.719,"high":20.722,"low":20.717,"close":20.721,"volume":1403.3900146484375},{"timestamp":1742396340000,"open":20.72,"high":20.721,"low":20.715,"close":20.719,"volume":1646.93994140625},{"timestamp":1742396400000,"open":20.718,"high":20.722,"low":20.717,"close":20.719,"volume":1865.5},{"timestamp":1742396460000,"open":20.719,"high":20.722,"low":20.719,"close":20.72,"volume":1887.3199462890625},{"timestamp":1742396520000,"open":20.721,"high":20.723,"low":20.72,"close":20.721,"volume":1988.3499755859375},{"timestamp":1742396580000,"open":20.72,"high":20.721,"low":20.716,"close":20.716,"volume":1728.9100341796875},{"timestamp":1742396640000,"open":20.717,"high":20.717,"low":20.714,"close":20.717,"volume":1322.6700439453125},{"timestamp":1742396700000,"open":20.717,"high":20.723,"low":20.716,"close":20.722,"volume":1646.3199462890625},{"timestamp":1742396760000,"open":20.721,"high":20.722,"low":20.718,"close":20.72,"volume":975.9299926757812},{"timestamp":1742396820000,"open":20.72,"high":20.721,"low":20.718,"close":20.72,"volume":1431.800048828125},{"timestamp":1742396880000,"open":20.719,"high":20.722,"low":20.718,"close":20.72,"volume":3425.3701171875},{"timestamp":1742396940000,"open":20.721,"high":20.722,"low":20.718,"close":20.721,"volume":1286.3199462890625},{"timestamp":1742397000000,"open":20.721,"high":20.722,"low":20.719,"close":20.721,"volume":1493.1099853515625},{"timestamp":1742397060000,"open":20.72,"high":20.722,"low":20.72,"close":20.721,"volume":1296.8599853515625},{"timestamp":1742397120000,"open":20.721,"high":20.723,"low":20.718,"close":20.718,"volume":2373.429931640625},{"timestamp":1742397180000,"open":20.718,"high":20.719,"low":20.716,"close":20.716,"volume":1705.9000244140625},{"timestamp":1742397240000,"open":20.716,"high":20.72,"low":20.716,"close":20.717,"volume":1725.030029296875},{"timestamp":1742397300000,"open":20.718,"high":20.718,"low":20.715,"close":20.715,"volume":1991.5899658203125},{"timestamp":1742397360000,"open":20.716,"high":20.717,"low":20.711,"close":20.712,"volume":1704.1199951171875},{"timestamp":1742397420000,"open":20.712,"high":20.714,"low":20.71,"close":20.711,"volume":1079.6099853515625},{"timestamp":1742397480000,"open":20.71,"high":20.711,"low":20.707,"close":20.71,"volume":1519.5899658203125},{"timestamp":1742397540000,"open":20.71,"high":20.711,"low":20.708,"close":20.71,"volume":1360.2900390625},{"timestamp":1742397600000,"open":20.71,"high":20.711,"low":20.707,"close":20.711,"volume":939.5999755859375},{"timestamp":1742397660000,"open":20.712,"high":20.717,"low":20.711,"close":20.715,"volume":1330.5899658203125},{"timestamp":1742397720000,"open":20.716,"high":20.717,"low":20.715,"close":20.717,"volume":1240.4000244140625},{"timestamp":1742397780000,"open":20.717,"high":20.717,"low":20.713,"close":20.714,"volume":1502.030029296875},{"timestamp":1742397840000,"open":20.713,"high":20.714,"low":20.712,"close":20.713,"volume":1520.0899658203125},{"timestamp":1742397900000,"open":20.712,"high":20.713,"low":20.709,"close":20.713,"volume":1289.25},{"timestamp":1742397960000,"open":20.713,"high":20.715,"low":20.712,"close":20.715,"volume":970.25},{"timestamp":1742398020000,"open":20.714,"high":20.717,"low":20.713,"close":20.717,"volume":1817.3299560546875},{"timestamp":1742398080000,"open":20.717,"high":20.717,"low":20.713,"close":20.715,"volume":1809.3499755859375},{"timestamp":1742398140000,"open":20.715,"high":20.718,"low":20.715,"close":20.717,"volume":1162.989990234375},{"timestamp":1742398200000,"open":20.717,"high":20.721,"low":20.714,"close":20.714,"volume":2019.9200439453125},{"timestamp":1742398260000,"open":20.715,"high":20.716,"low":20.713,"close":20.715,"volume":1452.699951171875},{"timestamp":1742398320000,"open":20.715,"high":20.719,"low":20.714,"close":20.717,"volume":1865.550048828125},{"timestamp":1742398380000,"open":20.717,"high":20.722,"low":20.717,"close":20.72,"volume":2317.739990234375},{"timestamp":1742398440000,"open":20.72,"high":20.721,"low":20.718,"close":20.719,"volume":1768.3800048828125},{"timestamp":1742398500000,"open":20.72,"high":20.72,"low":20.716,"close":20.719,"volume":1494.1700439453125},{"timestamp":1742398560000,"open":20.718,"high":20.719,"low":20.716,"close":20.718,"volume":955.3599853515625},{"timestamp":1742398620000,"open":20.718,"high":20.723,"low":20.718,"close":20.723,"volume":1407.97998046875},{"timestamp":1742398680000,"open":20.722,"high":20.724,"low":20.721,"close":20.724,"volume":1152.52001953125},{"timestamp":1742398740000,"open":20.724,"high":20.726,"low":20.722,"close":20.723,"volume":1456.4200439453125},{"timestamp":1742398800000,"open":20.722,"high":20.726,"low":20.722,"close":20.724,"volume":1488.3800048828125},{"timestamp":1742398860000,"open":20.725,"high":20.726,"low":20.723,"close":20.724,"volume":1436.8800048828125},{"timestamp":1742398920000,"open":20.724,"high":20.728,"low":20.724,"close":20.727,"volume":2158.860107421875},{"timestamp":1742398980000,"open":20.726,"high":20.727,"low":20.723,"close":20.723,"volume":1592.9200439453125},{"timestamp":1742399040000,"open":20.723,"high":20.724,"low":20.722,"close":20.723,"volume":989.4500122070312},{"timestamp":1742399100000,"open":20.724,"high":20.724,"low":20.72,"close":20.721,"volume":1358.6800537109375},{"timestamp":1742399160000,"open":20.72,"high":20.722,"low":20.718,"close":20.718,"volume":848.1400146484375},{"timestamp":1742399220000,"open":20.72,"high":20.722,"low":20.719,"close":20.721,"volume":1780.97998046875},{"timestamp":1742399280000,"open":20.719,"high":20.723,"low":20.719,"close":20.723,"volume":885.4500122070312},{"timestamp":1742399340000,"open":20.724,"high":20.725,"low":20.723,"close":20.725,"volume":652.5599975585938},{"timestamp":1742399400000,"open":20.724,"high":20.729,"low":20.724,"close":20.728,"volume":1329.18994140625},{"timestamp":1742399460000,"open":20.728,"high":20.73,"low":20.726,"close":20.729,"volume":1704.6300048828125},{"timestamp":1742399520000,"open":20.728,"high":20.731,"low":20.728,"close":20.73,"volume":1939.3800048828125},{"timestamp":1742399580000,"open":20.73,"high":20.731,"low":20.728,"close":20.729,"volume":1908.5},{"timestamp":1742399640000,"open":20.73,"high":20.732,"low":20.729,"close":20.732,"volume":2058.889892578125},{"timestamp":1742399700000,"open":20.732,"high":20.733,"low":20.73,"close":20.732,"volume":1529.47998046875},{"timestamp":1742399760000,"open":20.731,"high":20.732,"low":20.727,"close":20.729,"volume":1761.3399658203125},{"timestamp":1742399820000,"open":20.731,"high":20.731,"low":20.727,"close":20.729,"volume":2281.580078125},{"timestamp":1742399880000,"open":20.729,"high":20.73,"low":20.725,"close":20.73,"volume":1468.4599609375},{"timestamp":1742399940000,"open":20.73,"high":20.731,"low":20.728,"close":20.728,"volume":970.5599975585938},{"timestamp":1742400000000,"open":20.728,"high":20.729,"low":20.725,"close":20.726,"volume":2087.659912109375},{"timestamp":1742400060000,"open":20.727,"high":20.728,"low":20.726,"close":20.727,"volume":1898.030029296875},{"timestamp":1742400120000,"open":20.728,"high":20.728,"low":20.722,"close":20.722,"volume":3412.010009765625},{"timestamp":1742400180000,"open":20.723,"high":20.725,"low":20.722,"close":20.723,"volume":2118.77001953125},{"timestamp":1742400240000,"open":20.722,"high":20.724,"low":20.722,"close":20.723,"volume":1062.1199951171875},{"timestamp":1742400300000,"open":20.722,"high":20.728,"low":20.721,"close":20.728,"volume":1004.969970703125},{"timestamp":1742400360000,"open":20.727,"high":20.729,"low":20.726,"close":20.728,"volume":1415.5799560546875},{"timestamp":1742400420000,"open":20.726,"high":20.73,"low":20.726,"close":20.729,"volume":2297.47998046875},{"timestamp":1742400480000,"open":20.73,"high":20.73,"low":20.726,"close":20.726,"volume":1949.1300048828125},{"timestamp":1742400540000,"open":20.727,"high":20.727,"low":20.721,"close":20.724,"volume":1350.8299560546875},{"timestamp":1742400600000,"open":20.723,"high":20.724,"low":20.72,"close":20.721,"volume":1636.449951171875},{"timestamp":1742400660000,"open":20.722,"high":20.724,"low":20.719,"close":20.719,"volume":1125.699951171875},{"timestamp":1742400720000,"open":20.718,"high":20.722,"low":20.718,"close":20.72,"volume":821.0999755859375},{"timestamp":1742400780000,"open":20.718,"high":20.719,"low":20.717,"close":20.718,"volume":699.1799926757812},{"timestamp":1742400840000,"open":20.718,"high":20.719,"low":20.716,"close":20.717,"volume":1504.3299560546875},{"timestamp":1742400900000,"open":20.718,"high":20.718,"low":20.716,"close":20.716,"volume":869.9000244140625},{"timestamp":1742400960000,"open":20.716,"high":20.716,"low":20.711,"close":20.711,"volume":1587.68994140625},{"timestamp":1742401020000,"open":20.711,"high":20.715,"low":20.711,"close":20.715,"volume":813.1300048828125},{"timestamp":1742401080000,"open":20.714,"high":20.715,"low":20.712,"close":20.713,"volume":774.5900268554688},{"timestamp":1742401140000,"open":20.713,"high":20.715,"low":20.712,"close":20.713,"volume":842.8800048828125},{"timestamp":1742401200000,"open":20.713,"high":20.715,"low":20.71,"close":20.715,"volume":1493.0999755859375},{"timestamp":1742401260000,"open":20.714,"high":20.716,"low":20.714,"close":20.716,"volume":448.79998779296875},{"timestamp":1742401320000,"open":20.715,"high":20.716,"low":20.712,"close":20.712,"volume":1976.5},{"timestamp":1742401380000,"open":20.712,"high":20.714,"low":20.71,"close":20.714,"volume":1759.969970703125},{"timestamp":1742401440000,"open":20.713,"high":20.714,"low":20.709,"close":20.711,"volume":1420.27001953125},{"timestamp":1742401500000,"open":20.712,"high":20.712,"low":20.709,"close":20.71,"volume":927.0999755859375},{"timestamp":1742401560000,"open":20.71,"high":20.713,"low":20.71,"close":20.713,"volume":1022.5700073242188},{"timestamp":1742401620000,"open":20.713,"high":20.717,"low":20.713,"close":20.717,"volume":1229.5},{"timestamp":1742401680000,"open":20.715,"high":20.718,"low":20.715,"close":20.718,"volume":735.2899780273438},{"timestamp":1742401740000,"open":20.717,"high":20.718,"low":20.715,"close":20.717,"volume":983.6199951171875},{"timestamp":1742401800000,"open":20.717,"high":20.718,"low":20.714,"close":20.714,"volume":1071.25},{"timestamp":1742401860000,"open":20.712,"high":20.713,"low":20.711,"close":20.713,"volume":938.0999755859375},{"timestamp":1742401920000,"open":20.712,"high":20.715,"low":20.711,"close":20.715,"volume":1060.530029296875},{"timestamp":1742401980000,"open":20.716,"high":20.716,"low":20.711,"close":20.711,"volume":634.969970703125},{"timestamp":1742402040000,"open":20.711,"high":20.715,"low":20.711,"close":20.715,"volume":817.9400024414062},{"timestamp":1742402100000,"open":20.713,"high":20.715,"low":20.712,"close":20.713,"volume":766.7999877929688},{"timestamp":1742402160000,"open":20.712,"high":20.713,"low":20.71,"close":20.712,"volume":844.9400024414062},{"timestamp":1742402220000,"open":20.711,"high":20.712,"low":20.711,"close":20.712,"volume":427.6300048828125},{"timestamp":1742402280000,"open":20.713,"high":20.714,"low":20.712,"close":20.714,"volume":544.6799926757812},{"timestamp":1742402340000,"open":20.713,"high":20.718,"low":20.713,"close":20.718,"volume":814},{"timestamp":1742402400000,"open":20.718,"high":20.718,"low":20.715,"close":20.716,"volume":639.1400146484375},{"timestamp":1742402460000,"open":20.717,"high":20.718,"low":20.716,"close":20.717,"volume":782.3200073242188},{"timestamp":1742402520000,"open":20.718,"high":20.719,"low":20.717,"close":20.718,"volume":658.47998046875},{"timestamp":1742402580000,"open":20.717,"high":20.718,"low":20.714,"close":20.714,"volume":1080.8699951171875},{"timestamp":1742402640000,"open":20.714,"high":20.717,"low":20.714,"close":20.717,"volume":1405.8499755859375},{"timestamp":1742402700000,"open":20.716,"high":20.716,"low":20.714,"close":20.714,"volume":365.5},{"timestamp":1742402760000,"open":20.714,"high":20.717,"low":20.713,"close":20.713,"volume":1018.3200073242188},{"timestamp":1742402820000,"open":20.714,"high":20.716,"low":20.713,"close":20.714,"volume":665.260009765625},{"timestamp":1742402880000,"open":20.714,"high":20.717,"low":20.713,"close":20.717,"volume":891.5800170898438},{"timestamp":1742402940000,"open":20.717,"high":20.719,"low":20.716,"close":20.718,"volume":1132.199951171875},{"timestamp":1742403000000,"open":20.718,"high":20.718,"low":20.716,"close":20.717,"volume":446.3999938964844},{"timestamp":1742403060000,"open":20.717,"high":20.719,"low":20.716,"close":20.718,"volume":950.6599731445312},{"timestamp":1742403120000,"open":20.72,"high":20.722,"low":20.719,"close":20.72,"volume":542.6300048828125},{"timestamp":1742403180000,"open":20.721,"high":20.721,"low":20.72,"close":20.721,"volume":470.1099853515625},{"timestamp":1742403240000,"open":20.722,"high":20.724,"low":20.72,"close":20.724,"volume":585.4099731445312},{"timestamp":1742403300000,"open":20.723,"high":20.724,"low":20.722,"close":20.723,"volume":1104.2099609375},{"timestamp":1742403360000,"open":20.723,"high":20.724,"low":20.722,"close":20.723,"volume":482.54998779296875},{"timestamp":1742403420000,"open":20.723,"high":20.724,"low":20.72,"close":20.722,"volume":801.9099731445312},{"timestamp":1742403480000,"open":20.722,"high":20.723,"low":20.722,"close":20.723,"volume":714.8400268554688},{"timestamp":1742403540000,"open":20.724,"high":20.724,"low":20.723,"close":20.724,"volume":250.02000427246094},{"timestamp":1742403600000,"open":20.724,"high":20.724,"low":20.72,"close":20.724,"volume":1393.8299560546875},{"timestamp":1742403660000,"open":20.723,"high":20.727,"low":20.723,"close":20.726,"volume":772.1900024414062},{"timestamp":1742403720000,"open":20.725,"high":20.726,"low":20.723,"close":20.726,"volume":780.030029296875},{"timestamp":1742403780000,"open":20.724,"high":20.729,"low":20.724,"close":20.728,"volume":201.5800018310547},{"timestamp":1742403840000,"open":20.728,"high":20.729,"low":20.725,"close":20.728,"volume":482.57000732421875},{"timestamp":1742403900000,"open":20.728,"high":20.729,"low":20.724,"close":20.725,"volume":1179.280029296875},{"timestamp":1742403960000,"open":20.724,"high":20.727,"low":20.723,"close":20.726,"volume":996.760009765625},{"timestamp":1742404020000,"open":20.727,"high":20.727,"low":20.724,"close":20.725,"volume":513.5999755859375},{"timestamp":1742404080000,"open":20.725,"high":20.725,"low":20.723,"close":20.725,"volume":387.54998779296875},{"timestamp":1742404140000,"open":20.725,"high":20.726,"low":20.723,"close":20.726,"volume":413.4700012207031},{"timestamp":1742404200000,"open":20.726,"high":20.728,"low":20.725,"close":20.727,"volume":591.7899780273438},{"timestamp":1742404260000,"open":20.727,"high":20.728,"low":20.725,"close":20.726,"volume":480.260009765625},{"timestamp":1742404320000,"open":20.726,"high":20.727,"low":20.723,"close":20.724,"volume":562.1900024414062},{"timestamp":1742404380000,"open":20.724,"high":20.725,"low":20.722,"close":20.724,"volume":540.4000244140625},{"timestamp":1742404440000,"open":20.724,"high":20.724,"low":20.722,"close":20.723,"volume":421.4700012207031},{"timestamp":1742404500000,"open":20.723,"high":20.725,"low":20.722,"close":20.725,"volume":345.69000244140625},{"timestamp":1742404560000,"open":20.725,"high":20.725,"low":20.722,"close":20.725,"volume":398.54998779296875},{"timestamp":1742404620000,"open":20.725,"high":20.727,"low":20.724,"close":20.727,"volume":623.3800048828125},{"timestamp":1742404680000,"open":20.727,"high":20.731,"low":20.727,"close":20.731,"volume":526.5999755859375},{"timestamp":1742404740000,"open":20.73,"high":20.731,"low":20.729,"close":20.73,"volume":467.67999267578125},{"timestamp":1742404800000,"open":20.729,"high":20.73,"low":20.729,"close":20.729,"volume":352.6000061035156},{"timestamp":1742404860000,"open":20.73,"high":20.73,"low":20.728,"close":20.73,"volume":812.3800048828125},{"timestamp":1742404920000,"open":20.73,"high":20.731,"low":20.727,"close":20.728,"volume":801.010009765625},{"timestamp":1742404980000,"open":20.729,"high":20.731,"low":20.728,"close":20.729,"volume":389.1300048828125},{"timestamp":1742405040000,"open":20.73,"high":20.73,"low":20.726,"close":20.728,"volume":599.22998046875},{"timestamp":1742405100000,"open":20.727,"high":20.729,"low":20.727,"close":20.727,"volume":567},{"timestamp":1742405160000,"open":20.727,"high":20.728,"low":20.725,"close":20.725,"volume":959.2999877929688},{"timestamp":1742405220000,"open":20.724,"high":20.727,"low":20.724,"close":20.725,"volume":1365.4000244140625},{"timestamp":1742405280000,"open":20.725,"high":20.726,"low":20.724,"close":20.726,"volume":1333.739990234375},{"timestamp":1742405340000,"open":20.725,"high":20.726,"low":20.722,"close":20.724,"volume":1350.1700439453125},{"timestamp":1742405400000,"open":20.723,"high":20.724,"low":20.722,"close":20.723,"volume":1235.0699462890625},{"timestamp":1742405460000,"open":20.723,"high":20.723,"low":20.719,"close":20.72,"volume":1408.27001953125},{"timestamp":1742405520000,"open":20.719,"high":20.723,"low":20.718,"close":20.722,"volume":1358.489990234375},{"timestamp":1742405580000,"open":20.721,"high":20.723,"low":20.72,"close":20.721,"volume":1748.5899658203125},{"timestamp":1742405640000,"open":20.721,"high":20.723,"low":20.721,"close":20.723,"volume":1128.6700439453125},{"timestamp":1742405700000,"open":20.724,"high":20.724,"low":20.72,"close":20.722,"volume":1023.6699829101562},{"timestamp":1742405760000,"open":20.722,"high":20.724,"low":20.721,"close":20.721,"volume":1059.5799560546875},{"timestamp":1742405820000,"open":20.721,"high":20.724,"low":20.72,"close":20.724,"volume":1285.5999755859375},{"timestamp":1742405880000,"open":20.724,"high":20.724,"low":20.721,"close":20.721,"volume":1570.4599609375},{"timestamp":1742405940000,"open":20.721,"high":20.724,"low":20.721,"close":20.722,"volume":796.4299926757812},{"timestamp":1742406000000,"open":20.722,"high":20.723,"low":20.721,"close":20.723,"volume":638.1400146484375},{"timestamp":1742406060000,"open":20.722,"high":20.724,"low":20.722,"close":20.723,"volume":896},{"timestamp":1742406120000,"open":20.723,"high":20.724,"low":20.722,"close":20.724,"volume":1045.47998046875},{"timestamp":1742406180000,"open":20.724,"high":20.724,"low":20.718,"close":20.72,"volume":794.0399780273438},{"timestamp":1742406240000,"open":20.72,"high":20.721,"low":20.718,"close":20.718,"volume":1192.1099853515625},{"timestamp":1742406300000,"open":20.719,"high":20.721,"low":20.718,"close":20.72,"volume":721.4600219726562},{"timestamp":1742406360000,"open":20.721,"high":20.721,"low":20.718,"close":20.719,"volume":954.969970703125},{"timestamp":1742406420000,"open":20.719,"high":20.719,"low":20.715,"close":20.716,"volume":284.6099853515625},{"timestamp":1742406480000,"open":20.716,"high":20.716,"low":20.71,"close":20.711,"volume":1248.43994140625},{"timestamp":1742406540000,"open":20.711,"high":20.713,"low":20.709,"close":20.712,"volume":808.3200073242188},{"timestamp":1742406600000,"open":20.712,"high":20.716,"low":20.712,"close":20.715,"volume":811.7899780273438},{"timestamp":1742406660000,"open":20.714,"high":20.718,"low":20.713,"close":20.718,"volume":732.010009765625},{"timestamp":1742406720000,"open":20.717,"high":20.718,"low":20.715,"close":20.715,"volume":922.3800048828125},{"timestamp":1742406780000,"open":20.716,"high":20.716,"low":20.713,"close":20.716,"volume":589.25},{"timestamp":1742406840000,"open":20.716,"high":20.718,"low":20.714,"close":20.718,"volume":1299.4000244140625},{"timestamp":1742406900000,"open":20.717,"high":20.717,"low":20.714,"close":20.715,"volume":912.010009765625},{"timestamp":1742406960000,"open":20.715,"high":20.716,"low":20.714,"close":20.716,"volume":858.0700073242188},{"timestamp":1742407020000,"open":20.715,"high":20.717,"low":20.715,"close":20.716,"volume":1130.300048828125},{"timestamp":1742407080000,"open":20.715,"high":20.716,"low":20.713,"close":20.713,"volume":1364.77001953125},{"timestamp":1742407140000,"open":20.715,"high":20.717,"low":20.713,"close":20.713,"volume":741.1599731445312},{"timestamp":1742407200000,"open":20.713,"high":20.714,"low":20.683,"close":20.683,"volume":1783.6600341796875},{"timestamp":1742407260000,"open":20.683,"high":20.694,"low":20.675,"close":20.69,"volume":2199.659912109375},{"timestamp":1742407320000,"open":20.689,"high":20.692,"low":20.677,"close":20.682,"volume":1610.6099853515625},{"timestamp":1742407380000,"open":20.684,"high":20.69,"low":20.679,"close":20.684,"volume":1266.3800048828125},{"timestamp":1742407440000,"open":20.684,"high":20.691,"low":20.68,"close":20.69,"volume":1144.3900146484375},{"timestamp":1742407500000,"open":20.69,"high":20.691,"low":20.676,"close":20.678,"volume":1566.030029296875},{"timestamp":1742407560000,"open":20.676,"high":20.68,"low":20.674,"close":20.68,"volume":2615.52001953125},{"timestamp":1742407620000,"open":20.679,"high":20.693,"low":20.678,"close":20.688,"volume":2711.139892578125},{"timestamp":1742407680000,"open":20.686,"high":20.688,"low":20.673,"close":20.674,"volume":2162.75},{"timestamp":1742407740000,"open":20.67,"high":20.673,"low":20.664,"close":20.669,"volume":2248.3701171875},{"timestamp":1742407800000,"open":20.668,"high":20.674,"low":20.668,"close":20.669,"volume":1762.260009765625},{"timestamp":1742407860000,"open":20.668,"high":20.67,"low":20.664,"close":20.666,"volume":1739.5699462890625},{"timestamp":1742407920000,"open":20.665,"high":20.666,"low":20.659,"close":20.661,"volume":1652.1400146484375},{"timestamp":1742407980000,"open":20.661,"high":20.661,"low":20.649,"close":20.655,"volume":3396.31005859375},{"timestamp":1742408040000,"open":20.653,"high":20.658,"low":20.652,"close":20.655,"volume":2072.090087890625},{"timestamp":1742408100000,"open":20.656,"high":20.66,"low":20.655,"close":20.658,"volume":1849.9100341796875},{"timestamp":1742408160000,"open":20.659,"high":20.664,"low":20.657,"close":20.663,"volume":1385.75},{"timestamp":1742408220000,"open":20.662,"high":20.664,"low":20.656,"close":20.657,"volume":1310.97998046875},{"timestamp":1742408280000,"open":20.656,"high":20.656,"low":20.648,"close":20.65,"volume":918.3699951171875},{"timestamp":1742408340000,"open":20.649,"high":20.655,"low":20.648,"close":20.65,"volume":861.6300048828125},{"timestamp":1742408400000,"open":20.651,"high":20.654,"low":20.645,"close":20.646,"volume":1313.1600341796875},{"timestamp":1742408460000,"open":20.647,"high":20.65,"low":20.643,"close":20.647,"volume":864.3400268554688},{"timestamp":1742408520000,"open":20.647,"high":20.65,"low":20.639,"close":20.64,"volume":1168.4300537109375},{"timestamp":1742408580000,"open":20.64,"high":20.646,"low":20.637,"close":20.645,"volume":1516.6800537109375},{"timestamp":1742408640000,"open":20.645,"high":20.645,"low":20.637,"close":20.638,"volume":1103.8199462890625},{"timestamp":1742408700000,"open":20.638,"high":20.639,"low":20.636,"close":20.639,"volume":1008.7899780273438},{"timestamp":1742408760000,"open":20.637,"high":20.64,"low":20.635,"close":20.638,"volume":1518.030029296875},{"timestamp":1742408820000,"open":20.637,"high":20.64,"low":20.637,"close":20.64,"volume":1123.050048828125},{"timestamp":1742408880000,"open":20.64,"high":20.64,"low":20.634,"close":20.637,"volume":1146.550048828125},{"timestamp":1742408940000,"open":20.637,"high":20.64,"low":20.636,"close":20.64,"volume":753.1300048828125},{"timestamp":1742409000000,"open":20.641,"high":20.646,"low":20.64,"close":20.643,"volume":1377.56005859375},{"timestamp":1742409060000,"open":20.645,"high":20.654,"low":20.645,"close":20.65,"volume":1502.77001953125},{"timestamp":1742409120000,"open":20.652,"high":20.657,"low":20.651,"close":20.657,"volume":881.25},{"timestamp":1742409180000,"open":20.656,"high":20.659,"low":20.652,"close":20.653,"volume":1330.8399658203125},{"timestamp":1742409240000,"open":20.653,"high":20.653,"low":20.639,"close":20.639,"volume":1602.9200439453125},{"timestamp":1742409300000,"open":20.639,"high":20.644,"low":20.635,"close":20.635,"volume":2092.330078125},{"timestamp":1742409360000,"open":20.637,"high":20.637,"low":20.625,"close":20.625,"volume":3130.909912109375},{"timestamp":1742409420000,"open":20.625,"high":20.626,"low":20.617,"close":20.619,"volume":1180.030029296875},{"timestamp":1742409480000,"open":20.618,"high":20.62,"low":20.612,"close":20.619,"volume":1607.6300048828125},{"timestamp":1742409540000,"open":20.619,"high":20.622,"low":20.609,"close":20.61,"volume":1361.010009765625},{"timestamp":1742409600000,"open":20.61,"high":20.61,"low":20.602,"close":20.603,"volume":1852.02001953125},{"timestamp":1742409660000,"open":20.605,"high":20.606,"low":20.594,"close":20.594,"volume":1850.260009765625},{"timestamp":1742409720000,"open":20.593,"high":20.595,"low":20.583,"close":20.587,"volume":2531.580078125},{"timestamp":1742409780000,"open":20.588,"high":20.589,"low":20.578,"close":20.586,"volume":1803.22998046875},{"timestamp":1742409840000,"open":20.585,"high":20.592,"low":20.582,"close":20.585,"volume":3062.800048828125},{"timestamp":1742409900000,"open":20.585,"high":20.586,"low":20.568,"close":20.57,"volume":2936.580078125},{"timestamp":1742409960000,"open":20.57,"high":20.585,"low":20.562,"close":20.584,"volume":2596.75},{"timestamp":1742410020000,"open":20.583,"high":20.584,"low":20.573,"close":20.574,"volume":2001.8900146484375},{"timestamp":1742410080000,"open":20.576,"high":20.591,"low":20.575,"close":20.586,"volume":2212.60009765625},{"timestamp":1742410140000,"open":20.585,"high":20.587,"low":20.578,"close":20.582,"volume":3814.7099609375},{"timestamp":1742410200000,"open":20.583,"high":20.585,"low":20.58,"close":20.582,"volume":3296.530029296875},{"timestamp":1742410260000,"open":20.584,"high":20.59,"low":20.583,"close":20.589,"volume":3876.1298828125},{"timestamp":1742410320000,"open":20.588,"high":20.596,"low":20.584,"close":20.59,"volume":2258.320068359375},{"timestamp":1742410380000,"open":20.589,"high":20.59,"low":20.583,"close":20.589,"volume":1890.6700439453125},{"timestamp":1742410440000,"open":20.588,"high":20.589,"low":20.583,"close":20.584,"volume":2442.800048828125},{"timestamp":1742410500000,"open":20.586,"high":20.591,"low":20.584,"close":20.587,"volume":2067.0400390625},{"timestamp":1742410560000,"open":20.586,"high":20.586,"low":20.577,"close":20.583,"volume":4215.8701171875},{"timestamp":1742410620000,"open":20.583,"high":20.585,"low":20.576,"close":20.583,"volume":2039.0699462890625},{"timestamp":1742410680000,"open":20.584,"high":20.587,"low":20.574,"close":20.578,"volume":3273.469970703125},{"timestamp":1742410740000,"open":20.578,"high":20.589,"low":20.577,"close":20.585,"volume":2148.2099609375},{"timestamp":1742410800000,"open":20.584,"high":20.594,"low":20.584,"close":20.593,"volume":2532.590087890625},{"timestamp":1742410860000,"open":20.594,"high":20.596,"low":20.591,"close":20.595,"volume":2770.139892578125},{"timestamp":1742410920000,"open":20.594,"high":20.597,"low":20.592,"close":20.593,"volume":3072.780029296875},{"timestamp":1742410980000,"open":20.593,"high":20.595,"low":20.587,"close":20.588,"volume":2403.47998046875},{"timestamp":1742411040000,"open":20.587,"high":20.588,"low":20.576,"close":20.58,"volume":3528.570068359375},{"timestamp":1742411100000,"open":20.58,"high":20.59,"low":20.578,"close":20.589,"volume":3864.8798828125},{"timestamp":1742411160000,"open":20.588,"high":20.595,"low":20.586,"close":20.591,"volume":1471.0400390625},{"timestamp":1742411220000,"open":20.589,"high":20.591,"low":20.584,"close":20.587,"volume":1823.81005859375},{"timestamp":1742411280000,"open":20.588,"high":20.59,"low":20.585,"close":20.587,"volume":1782.3399658203125},{"timestamp":1742411340000,"open":20.586,"high":20.592,"low":20.585,"close":20.589,"volume":2196.64990234375},{"timestamp":1742411400000,"open":20.588,"high":20.594,"low":20.587,"close":20.589,"volume":2640.050048828125},{"timestamp":1742411460000,"open":20.587,"high":20.598,"low":20.584,"close":20.594,"volume":3383.6201171875},{"timestamp":1742411520000,"open":20.594,"high":20.597,"low":20.592,"close":20.595,"volume":3038.8798828125},{"timestamp":1742411580000,"open":20.597,"high":20.597,"low":20.59,"close":20.59,"volume":2016.030029296875},{"timestamp":1742411640000,"open":20.591,"high":20.605,"low":20.589,"close":20.605,"volume":3339.27001953125},{"timestamp":1742411700000,"open":20.603,"high":20.603,"low":20.597,"close":20.602,"volume":3873.56005859375},{"timestamp":1742411760000,"open":20.603,"high":20.61,"low":20.602,"close":20.608,"volume":2101.18994140625},{"timestamp":1742411820000,"open":20.609,"high":20.621,"low":20.607,"close":20.616,"volume":2725.340087890625},{"timestamp":1742411880000,"open":20.617,"high":20.617,"low":20.605,"close":20.606,"volume":2981.27001953125},{"timestamp":1742411940000,"open":20.607,"high":20.615,"low":20.606,"close":20.612,"volume":2313.320068359375},{"timestamp":1742412000000,"open":20.61,"high":20.612,"low":20.599,"close":20.601,"volume":2059.75},{"timestamp":1742412060000,"open":20.6,"high":20.605,"low":20.598,"close":20.602,"volume":1739.4000244140625},{"timestamp":1742412120000,"open":20.602,"high":20.604,"low":20.601,"close":20.602,"volume":1528.0999755859375},{"timestamp":1742412180000,"open":20.603,"high":20.606,"low":20.599,"close":20.606,"volume":2823.2099609375},{"timestamp":1742412240000,"open":20.605,"high":20.609,"low":20.6,"close":20.603,"volume":3229.419921875},{"timestamp":1742412300000,"open":20.604,"high":20.606,"low":20.599,"close":20.601,"volume":2245.860107421875},{"timestamp":1742412360000,"open":20.6,"high":20.607,"low":20.6,"close":20.604,"volume":2922.02001953125},{"timestamp":1742412420000,"open":20.605,"high":20.605,"low":20.595,"close":20.596,"volume":1806.530029296875},{"timestamp":1742412480000,"open":20.597,"high":20.598,"low":20.589,"close":20.59,"volume":2421.830078125},{"timestamp":1742412540000,"open":20.59,"high":20.593,"low":20.584,"close":20.592,"volume":1843.47998046875},{"timestamp":1742412600000,"open":20.593,"high":20.597,"low":20.592,"close":20.594,"volume":1862.9100341796875},{"timestamp":1742412660000,"open":20.595,"high":20.597,"low":20.586,"close":20.587,"volume":1644.72998046875},{"timestamp":1742412720000,"open":20.586,"high":20.589,"low":20.584,"close":20.585,"volume":1961.219970703125},{"timestamp":1742412780000,"open":20.586,"high":20.589,"low":20.578,"close":20.578,"volume":2844.02001953125},{"timestamp":1742412840000,"open":20.578,"high":20.583,"low":20.577,"close":20.582,"volume":2914.2900390625},{"timestamp":1742412900000,"open":20.582,"high":20.582,"low":20.573,"close":20.573,"volume":1714.989990234375},{"timestamp":1742412960000,"open":20.575,"high":20.58,"low":20.574,"close":20.579,"volume":1185.43994140625},{"timestamp":1742413020000,"open":20.579,"high":20.58,"low":20.574,"close":20.577,"volume":927.0399780273438},{"timestamp":1742413080000,"open":20.578,"high":20.58,"low":20.577,"close":20.579,"volume":820.8800048828125},{"timestamp":1742413140000,"open":20.578,"high":20.58,"low":20.575,"close":20.578,"volume":1019.2899780273438},{"timestamp":1742413200000,"open":20.58,"high":20.586,"low":20.578,"close":20.582,"volume":890.52001953125},{"timestamp":1742413260000,"open":20.58,"high":20.591,"low":20.58,"close":20.588,"volume":1138.25},{"timestamp":1742413320000,"open":20.589,"high":20.589,"low":20.585,"close":20.587,"volume":604.8599853515625},{"timestamp":1742413380000,"open":20.586,"high":20.593,"low":20.585,"close":20.591,"volume":863.3900146484375},{"timestamp":1742413440000,"open":20.59,"high":20.597,"low":20.589,"close":20.597,"volume":1290.260009765625},{"timestamp":1742413500000,"open":20.596,"high":20.596,"low":20.589,"close":20.593,"volume":813.9199829101562},{"timestamp":1742413560000,"open":20.591,"high":20.595,"low":20.59,"close":20.593,"volume":673},{"timestamp":1742413620000,"open":20.593,"high":20.595,"low":20.591,"close":20.594,"volume":1215.6600341796875},{"timestamp":1742413680000,"open":20.593,"high":20.595,"low":20.59,"close":20.594,"volume":712.510009765625},{"timestamp":1742413740000,"open":20.594,"high":20.595,"low":20.589,"close":20.589,"volume":766.2899780273438},{"timestamp":1742413800000,"open":20.587,"high":20.587,"low":20.579,"close":20.582,"volume":1850.8699951171875},{"timestamp":1742413860000,"open":20.581,"high":20.583,"low":20.578,"close":20.582,"volume":1190.4000244140625},{"timestamp":1742413920000,"open":20.582,"high":20.585,"low":20.58,"close":20.58,"volume":1244.5899658203125},{"timestamp":1742413980000,"open":20.581,"high":20.585,"low":20.58,"close":20.585,"volume":717.0499877929688},{"timestamp":1742414040000,"open":20.584,"high":20.589,"low":20.583,"close":20.589,"volume":870.2000122070312},{"timestamp":1742414100000,"open":20.587,"high":20.589,"low":20.581,"close":20.583,"volume":908.5499877929688},{"timestamp":1742414160000,"open":20.584,"high":20.584,"low":20.579,"close":20.581,"volume":586.260009765625},{"timestamp":1742414220000,"open":20.581,"high":20.581,"low":20.576,"close":20.579,"volume":771.47998046875},{"timestamp":1742414280000,"open":20.578,"high":20.585,"low":20.578,"close":20.581,"volume":501.3399963378906},{"timestamp":1742414340000,"open":20.581,"high":20.583,"low":20.58,"close":20.58,"volume":1059.3499755859375},{"timestamp":1742414400000,"open":20.582,"high":20.589,"low":20.581,"close":20.589,"volume":267.1099853515625},{"timestamp":1742414460000,"open":20.588,"high":20.588,"low":20.582,"close":20.584,"volume":594.1500244140625},{"timestamp":1742414520000,"open":20.583,"high":20.587,"low":20.583,"close":20.585,"volume":634.8300170898438},{"timestamp":1742414580000,"open":20.585,"high":20.587,"low":20.584,"close":20.584,"volume":233.41000366210938},{"timestamp":1742414640000,"open":20.583,"high":20.583,"low":20.576,"close":20.578,"volume":437.760009765625},{"timestamp":1742414700000,"open":20.579,"high":20.579,"low":20.571,"close":20.574,"volume":321.760009765625},{"timestamp":1742414760000,"open":20.573,"high":20.574,"low":20.571,"close":20.573,"volume":271.1600036621094},{"timestamp":1742414820000,"open":20.571,"high":20.579,"low":20.571,"close":20.578,"volume":226.25999450683594},{"timestamp":1742414880000,"open":20.576,"high":20.58,"low":20.576,"close":20.577,"volume":280.0299987792969},{"timestamp":1742414940000,"open":20.577,"high":20.579,"low":20.576,"close":20.579,"volume":234.0800018310547},{"timestamp":1742415000000,"open":20.58,"high":20.58,"low":20.577,"close":20.578,"volume":276.0299987792969},{"timestamp":1742415060000,"open":20.576,"high":20.578,"low":20.571,"close":20.572,"volume":327.739990234375},{"timestamp":1742415120000,"open":20.571,"high":20.572,"low":20.565,"close":20.566,"volume":450.69000244140625},{"timestamp":1742415180000,"open":20.564,"high":20.566,"low":20.564,"close":20.564,"volume":331.19000244140625},{"timestamp":1742415240000,"open":20.565,"high":20.567,"low":20.56,"close":20.561,"volume":976.719970703125},{"timestamp":1742415300000,"open":20.561,"high":20.561,"low":20.556,"close":20.556,"volume":623.4099731445312},{"timestamp":1742415360000,"open":20.554,"high":20.558,"low":20.553,"close":20.553,"volume":388.260009765625},{"timestamp":1742415420000,"open":20.554,"high":20.559,"low":20.553,"close":20.554,"volume":545.3400268554688},{"timestamp":1742415480000,"open":20.553,"high":20.557,"low":20.553,"close":20.557,"volume":479.94000244140625},{"timestamp":1742415540000,"open":20.557,"high":20.564,"low":20.556,"close":20.563,"volume":391.1099853515625},{"timestamp":1742415600000,"open":20.563,"high":20.567,"low":20.561,"close":20.566,"volume":207.83999633789062},{"timestamp":1742415660000,"open":20.566,"high":20.567,"low":20.562,"close":20.564,"volume":241.8800048828125},{"timestamp":1742415720000,"open":20.563,"high":20.564,"low":20.563,"close":20.564,"volume":198.97000122070312},{"timestamp":1742415780000,"open":20.563,"high":20.566,"low":20.563,"close":20.564,"volume":126.8499984741211},{"timestamp":1742415840000,"open":20.564,"high":20.566,"low":20.563,"close":20.564,"volume":462.4599914550781},{"timestamp":1742415900000,"open":20.564,"high":20.565,"low":20.563,"close":20.565,"volume":74.11000061035156},{"timestamp":1742415960000,"open":20.563,"high":20.565,"low":20.562,"close":20.565,"volume":172.39999389648438},{"timestamp":1742416020000,"open":20.565,"high":20.569,"low":20.565,"close":20.569,"volume":90.76000213623047},{"timestamp":1742416080000,"open":20.568,"high":20.569,"low":20.565,"close":20.565,"volume":150.17999267578125},{"timestamp":1742416140000,"open":20.565,"high":20.568,"low":20.565,"close":20.568,"volume":173.58999633789062},{"timestamp":1742416200000,"open":20.568,"high":20.571,"low":20.567,"close":20.57,"volume":152.39999389648438},{"timestamp":1742416260000,"open":20.571,"high":20.571,"low":20.569,"close":20.57,"volume":90.37999725341797},{"timestamp":1742416320000,"open":20.569,"high":20.57,"low":20.568,"close":20.569,"volume":142.02999877929688},{"timestamp":1742416380000,"open":20.568,"high":20.57,"low":20.567,"close":20.569,"volume":111.16000366210938},{"timestamp":1742416440000,"open":20.569,"high":20.57,"low":20.567,"close":20.568,"volume":118.9800033569336},{"timestamp":1742416500000,"open":20.569,"high":20.571,"low":20.567,"close":20.569,"volume":144.3300018310547},{"timestamp":1742416560000,"open":20.568,"high":20.568,"low":20.565,"close":20.567,"volume":131.64999389648438},{"timestamp":1742416620000,"open":20.567,"high":20.567,"low":20.565,"close":20.566,"volume":111.04000091552734},{"timestamp":1742416680000,"open":20.566,"high":20.567,"low":20.565,"close":20.565,"volume":156},{"timestamp":1742416740000,"open":20.566,"high":20.569,"low":20.566,"close":20.567,"volume":172.11000061035156},{"timestamp":1742416800000,"open":20.567,"high":20.567,"low":20.562,"close":20.564,"volume":241.83999633789062},{"timestamp":1742416860000,"open":20.564,"high":20.564,"low":20.562,"close":20.564,"volume":191.14999389648438},{"timestamp":1742416920000,"open":20.562,"high":20.566,"low":20.562,"close":20.566,"volume":176.57000732421875},{"timestamp":1742416980000,"open":20.565,"high":20.567,"low":20.564,"close":20.565,"volume":133.60000610351562},{"timestamp":1742417040000,"open":20.566,"high":20.568,"low":20.565,"close":20.567,"volume":238.94000244140625},{"timestamp":1742417100000,"open":20.568,"high":20.569,"low":20.564,"close":20.564,"volume":445.8800048828125},{"timestamp":1742417160000,"open":20.563,"high":20.564,"low":20.56,"close":20.56,"volume":475.8999938964844},{"timestamp":1742417220000,"open":20.56,"high":20.561,"low":20.558,"close":20.559,"volume":906.8300170898438},{"timestamp":1742417280000,"open":20.559,"high":20.562,"low":20.558,"close":20.561,"volume":196.9499969482422},{"timestamp":1742417340000,"open":20.562,"high":20.562,"low":20.558,"close":20.561,"volume":684.5399780273438},{"timestamp":1742417400000,"open":20.561,"high":20.561,"low":20.559,"close":20.56,"volume":890.27001953125},{"timestamp":1742417460000,"open":20.559,"high":20.56,"low":20.556,"close":20.558,"volume":792.7000122070312},{"timestamp":1742417520000,"open":20.557,"high":20.559,"low":20.554,"close":20.555,"volume":999.6199951171875},{"timestamp":1742417580000,"open":20.556,"high":20.559,"low":20.552,"close":20.555,"volume":928.3099975585938},{"timestamp":1742417640000,"open":20.556,"high":20.556,"low":20.553,"close":20.555,"volume":721.6400146484375},{"timestamp":1742417700000,"open":20.554,"high":20.56,"low":20.553,"close":20.559,"volume":1149.4000244140625},{"timestamp":1742417760000,"open":20.558,"high":20.56,"low":20.557,"close":20.56,"volume":314.1300048828125},{"timestamp":1742417820000,"open":20.56,"high":20.565,"low":20.558,"close":20.563,"volume":880.6599731445312},{"timestamp":1742417880000,"open":20.561,"high":20.564,"low":20.559,"close":20.564,"volume":762.469970703125},{"timestamp":1742417940000,"open":20.563,"high":20.563,"low":20.552,"close":20.552,"volume":246.6699981689453},{"timestamp":1742418000000,"open":20.552,"high":20.553,"low":20.552,"close":20.553,"volume":109.93000030517578},{"timestamp":1742418240000,"open":20.545,"high":20.545,"low":20.544,"close":20.544,"volume":208.0800018310547},{"timestamp":1742418300000,"open":20.545,"high":20.55,"low":20.545,"close":20.55,"volume":168.41000366210938},{"timestamp":1742418360000,"open":20.549,"high":20.551,"low":20.546,"close":20.547,"volume":133.92999267578125},{"timestamp":1742418420000,"open":20.542,"high":20.551,"low":20.539,"close":20.551,"volume":408.92999267578125},{"timestamp":1742418480000,"open":20.55,"high":20.55,"low":20.55,"close":20.55,"volume":58.52000045776367},{"timestamp":1742418540000,"open":20.542,"high":20.553,"low":20.542,"close":20.553,"volume":81.91999816894531},{"timestamp":1742418600000,"open":20.556,"high":20.558,"low":20.551,"close":20.551,"volume":351.1199951171875},{"timestamp":1742418660000,"open":20.55,"high":20.55,"low":20.55,"close":20.55,"volume":58.52000045776367},{"timestamp":1742418720000,"open":20.551,"high":20.552,"low":20.55,"close":20.55,"volume":140.44000244140625},{"timestamp":1742418780000,"open":20.552,"high":20.552,"low":20.551,"close":20.551,"volume":11.699999809265137},{"timestamp":1742418840000,"open":20.551,"high":20.551,"low":20.551,"close":20.551,"volume":11.699999809265137},{"timestamp":1742418900000,"open":20.55,"high":20.551,"low":20.547,"close":20.548,"volume":87.7699966430664},{"timestamp":1742418960000,"open":20.547,"high":20.55,"low":20.547,"close":20.55,"volume":23.399999618530273},{"timestamp":1742419020000,"open":20.551,"high":20.551,"low":20.551,"close":20.551,"volume":5.849999904632568},{"timestamp":1742419080000,"open":20.552,"high":20.552,"low":20.552,"close":20.552,"volume":5.849999904632568},{"timestamp":1742419140000,"open":20.549,"high":20.554,"low":20.549,"close":20.554,"volume":198.99000549316406},{"timestamp":1742419200000,"open":20.558,"high":20.558,"low":20.557,"close":20.557,"volume":11.699999809265137},{"timestamp":1742419260000,"open":20.555,"high":20.556,"low":20.55,"close":20.55,"volume":29.25},{"timestamp":1742419320000,"open":20.552,"high":20.554,"low":20.55,"close":20.552,"volume":245.77999877929688},{"timestamp":1742419380000,"open":20.554,"high":20.557,"low":20.552,"close":20.556,"volume":198.9600067138672},{"timestamp":1742419440000,"open":20.558,"high":20.558,"low":20.556,"close":20.558,"volume":23.399999618530273},{"timestamp":1742419500000,"open":20.558,"high":20.559,"low":20.555,"close":20.556,"volume":500.3500061035156},{"timestamp":1742419560000,"open":20.557,"high":20.557,"low":20.554,"close":20.554,"volume":124.83999633789062},{"timestamp":1742419620000,"open":20.553,"high":20.553,"low":20.553,"close":20.553,"volume":58.52000045776367},{"timestamp":1742419740000,"open":20.555,"high":20.555,"low":20.553,"close":20.553,"volume":117.05999755859375},{"timestamp":1742419800000,"open":20.555,"high":20.562,"low":20.555,"close":20.562,"volume":99.4800033569336},{"timestamp":1742419860000,"open":20.563,"high":20.565,"low":20.563,"close":20.565,"volume":29.25},{"timestamp":1742419920000,"open":20.555,"high":20.555,"low":20.555,"close":20.555,"volume":59.29999923706055},{"timestamp":1742419980000,"open":20.555,"high":20.565,"low":20.555,"close":20.565,"volume":6.619999885559082},{"timestamp":1742420040000,"open":20.555,"high":20.566,"low":20.555,"close":20.566,"volume":130.30999755859375},{"timestamp":1742420100000,"open":20.556,"high":20.556,"low":20.555,"close":20.556,"volume":119.37000274658203},{"timestamp":1742420160000,"open":20.558,"high":20.558,"low":20.557,"close":20.558,"volume":237.97000122070312},{"timestamp":1742420220000,"open":20.565,"high":20.565,"low":20.565,"close":20.565,"volume":5.849999904632568},{"timestamp":1742420280000,"open":20.556,"high":20.556,"low":20.556,"close":20.556,"volume":64.37000274658203},{"timestamp":1742420340000,"open":20.556,"high":20.57,"low":20.556,"close":20.57,"volume":695.8699951171875},{"timestamp":1742420400000,"open":20.57,"high":20.572,"low":20.57,"close":20.571,"volume":23.399999618530273},{"timestamp":1742420460000,"open":20.564,"high":20.573,"low":20.564,"close":20.572,"volume":19.09000015258789},{"timestamp":1742420520000,"open":20.573,"high":20.573,"low":20.572,"close":20.573,"volume":17.549999237060547},{"timestamp":1742420580000,"open":20.572,"high":20.573,"low":20.571,"close":20.571,"volume":46.79999923706055},{"timestamp":1742420640000,"open":20.573,"high":20.573,"low":20.568,"close":20.568,"volume":64.3499984741211},{"timestamp":1742420700000,"open":20.568,"high":20.574,"low":20.567,"close":20.574,"volume":52.650001525878906},{"timestamp":1742420760000,"open":20.574,"high":20.574,"low":20.574,"close":20.574,"volume":5.849999904632568},{"timestamp":1742420820000,"open":20.574,"high":20.576,"low":20.573,"close":20.576,"volume":40.95000076293945},{"timestamp":1742420880000,"open":20.575,"high":20.576,"low":20.574,"close":20.575,"volume":29.25},{"timestamp":1742420940000,"open":20.576,"high":20.578,"low":20.576,"close":20.578,"volume":23.399999618530273},{"timestamp":1742421000000,"open":20.575,"high":20.576,"low":20.575,"close":20.576,"volume":23.399999618530273},{"timestamp":1742421060000,"open":20.567,"high":20.567,"low":20.566,"close":20.566,"volume":71.77999877929688},{"timestamp":1742421180000,"open":20.567,"high":20.576,"low":20.567,"close":20.576,"volume":6.619999885559082},{"timestamp":1742421240000,"open":20.575,"high":20.575,"low":20.575,"close":20.575,"volume":5.849999904632568},{"timestamp":1742421300000,"open":20.577,"high":20.577,"low":20.568,"close":20.568,"volume":70.22000122070312},{"timestamp":1742421360000,"open":20.568,"high":20.569,"low":20.567,"close":20.568,"volume":235.63999938964844},{"timestamp":1742421420000,"open":20.567,"high":20.569,"low":20.567,"close":20.568,"volume":358.8800048828125},{"timestamp":1742421480000,"open":20.567,"high":20.567,"low":20.565,"close":20.567,"volume":2.309999942779541},{"timestamp":1742421540000,"open":20.568,"high":20.568,"low":20.568,"close":20.568,"volume":59.29999923706055},{"timestamp":1742421600000,"open":20.577,"high":20.578,"low":20.575,"close":20.577,"volume":58.5},{"timestamp":1742421660000,"open":20.585,"high":20.586,"low":20.58,"close":20.58,"volume":17.549999237060547},{"timestamp":1742421780000,"open":20.577,"high":20.577,"low":20.577,"close":20.577,"volume":11.699999809265137},{"timestamp":1742421840000,"open":20.577,"high":20.577,"low":20.576,"close":20.577,"volume":29.25},{"timestamp":1742421900000,"open":20.577,"high":20.577,"low":20.561,"close":20.564,"volume":134.5500030517578},{"timestamp":1742421960000,"open":20.558,"high":20.558,"low":20.553,"close":20.553,"volume":70.19999694824219},{"timestamp":1742422020000,"open":20.552,"high":20.557,"low":20.551,"close":20.557,"volume":79.94999694824219},{"timestamp":1742422080000,"open":20.556,"high":20.562,"low":20.556,"close":20.561,"volume":64.3499984741211},{"timestamp":1742422140000,"open":20.562,"high":20.562,"low":20.559,"close":20.559,"volume":76.05000305175781},{"timestamp":1742422200000,"open":20.558,"high":20.561,"low":20.554,"close":20.56,"volume":102.37000274658203},{"timestamp":1742422260000,"open":20.559,"high":20.563,"low":20.559,"close":20.562,"volume":76.05000305175781},{"timestamp":1742422320000,"open":20.562,"high":20.566,"low":20.561,"close":20.565,"volume":32.7599983215332},{"timestamp":1742422380000,"open":20.565,"high":20.565,"low":20.555,"close":20.562,"volume":40.95000076293945},{"timestamp":1742422440000,"open":20.564,"high":20.565,"low":20.563,"close":20.565,"volume":14.039999961853027},{"timestamp":1742422500000,"open":20.564,"high":20.564,"low":20.552,"close":20.552,"volume":47.970001220703125},{"timestamp":1742422560000,"open":20.551,"high":20.551,"low":20.548,"close":20.55,"volume":105.30000305175781},{"timestamp":1742422620000,"open":20.55,"high":20.55,"low":20.549,"close":20.549,"volume":52.650001525878906},{"timestamp":1742422680000,"open":20.549,"high":20.55,"low":20.548,"close":20.55,"volume":29.25},{"timestamp":1742422740000,"open":20.556,"high":20.557,"low":20.556,"close":20.556,"volume":70.19999694824219},{"timestamp":1742422800000,"open":20.556,"high":20.556,"low":20.552,"close":20.556,"volume":169.75999450683594},{"timestamp":1742422860000,"open":20.557,"high":20.559,"low":20.55,"close":20.556,"volume":128.75999450683594},{"timestamp":1742422920000,"open":20.556,"high":20.559,"low":20.551,"close":20.552,"volume":145.60000610351562},{"timestamp":1742422980000,"open":20.55,"high":20.552,"low":20.55,"close":20.552,"volume":114.4000015258789},{"timestamp":1742423040000,"open":20.552,"high":20.557,"low":20.552,"close":20.557,"volume":374.3999938964844},{"timestamp":1742423100000,"open":20.556,"high":20.56,"low":20.556,"close":20.559,"volume":232.72999572753906},{"timestamp":1742423160000,"open":20.565,"high":20.567,"low":20.564,"close":20.567,"volume":93.5999984741211},{"timestamp":1742423220000,"open":20.566,"high":20.568,"low":20.563,"close":20.564,"volume":128.6999969482422},{"timestamp":1742423280000,"open":20.564,"high":20.566,"low":20.564,"close":20.564,"volume":40.95000076293945},{"timestamp":1742423340000,"open":20.567,"high":20.567,"low":20.559,"close":20.559,"volume":27.299999237060547},{"timestamp":1742423400000,"open":20.561,"high":20.567,"low":20.561,"close":20.566,"volume":92.8499984741211},{"timestamp":1742423460000,"open":20.565,"high":20.565,"low":20.56,"close":20.562,"volume":122.91000366210938},{"timestamp":1742423520000,"open":20.559,"high":20.56,"low":20.557,"close":20.56,"volume":39.310001373291016},{"timestamp":1742423580000,"open":20.56,"high":20.56,"low":20.553,"close":20.554,"volume":85.01000213623047},{"timestamp":1742423640000,"open":20.554,"high":20.554,"low":20.551,"close":20.553,"volume":70.19999694824219},{"timestamp":1742423700000,"open":20.553,"high":20.553,"low":20.551,"close":20.552,"volume":140.4600067138672},{"timestamp":1742423760000,"open":20.553,"high":20.559,"low":20.553,"close":20.558,"volume":53.58000183105469},{"timestamp":1742423820000,"open":20.559,"high":20.559,"low":20.554,"close":20.555,"volume":15.399999618530273},{"timestamp":1742423880000,"open":20.554,"high":20.554,"low":20.548,"close":20.549,"volume":299.54998779296875},{"timestamp":1742423940000,"open":20.551,"high":20.551,"low":20.546,"close":20.547,"volume":138.77000427246094},{"timestamp":1742424000000,"open":20.547,"high":20.554,"low":20.546,"close":20.554,"volume":337.760009765625},{"timestamp":1742424060000,"open":20.55,"high":20.555,"low":20.55,"close":20.552,"volume":88.5199966430664},{"timestamp":1742424120000,"open":20.549,"high":20.554,"low":20.549,"close":20.551,"volume":82.66999816894531},{"timestamp":1742424180000,"open":20.552,"high":20.552,"low":20.535,"close":20.539,"volume":111.1500015258789},{"timestamp":1742424240000,"open":20.539,"high":20.542,"low":20.539,"close":20.54,"volume":111.1500015258789},{"timestamp":1742424300000,"open":20.54,"high":20.548,"low":20.538,"close":20.546,"volume":64.97000122070312},{"timestamp":1742424360000,"open":20.547,"high":20.551,"low":20.547,"close":20.551,"volume":42.4900016784668},{"timestamp":1742424420000,"open":20.552,"high":20.552,"low":20.544,"close":20.547,"volume":169.64999389648438},{"timestamp":1742424480000,"open":20.547,"high":20.549,"low":20.546,"close":20.549,"volume":35.099998474121094},{"timestamp":1742424540000,"open":20.549,"high":20.558,"low":20.549,"close":20.55,"volume":152.10000610351562},{"timestamp":1742424600000,"open":20.55,"high":20.551,"low":20.546,"close":20.55,"volume":152.10000610351562},{"timestamp":1742424660000,"open":20.549,"high":20.551,"low":20.548,"close":20.549,"volume":122.8499984741211},{"timestamp":1742424720000,"open":20.547,"high":20.549,"low":20.544,"close":20.546,"volume":93.5999984741211},{"timestamp":1742424780000,"open":20.545,"high":20.551,"low":20.545,"close":20.547,"volume":155.22000122070312},{"timestamp":1742424840000,"open":20.546,"high":20.547,"low":20.542,"close":20.545,"volume":78.77999877929688},{"timestamp":1742424900000,"open":20.545,"high":20.546,"low":20.542,"close":20.545,"volume":63.18000030517578},{"timestamp":1742424960000,"open":20.546,"high":20.55,"low":20.544,"close":20.545,"volume":122.8499984741211},{"timestamp":1742425020000,"open":20.546,"high":20.547,"low":20.543,"close":20.545,"volume":152.10000610351562},{"timestamp":1742425080000,"open":20.543,"high":20.551,"low":20.543,"close":20.55,"volume":63.93000030517578},{"timestamp":1742425140000,"open":20.549,"high":20.552,"low":20.548,"close":20.55,"volume":140.39999389648438},{"timestamp":1742425200000,"open":20.551,"high":20.558,"low":20.55,"close":20.556,"volume":292.5},{"timestamp":1742425260000,"open":20.556,"high":20.558,"low":20.555,"close":20.555,"volume":140.39999389648438},{"timestamp":1742425320000,"open":20.556,"high":20.56,"low":20.556,"close":20.559,"volume":187.1999969482422},{"timestamp":1742425380000,"open":20.559,"high":20.564,"low":20.559,"close":20.564,"volume":189.50999450683594},{"timestamp":1742425440000,"open":20.562,"high":20.565,"low":20.561,"close":20.563,"volume":222.0500030517578},{"timestamp":1742425500000,"open":20.562,"high":20.565,"low":20.558,"close":20.558,"volume":100.62000274658203},{"timestamp":1742425560000,"open":20.559,"high":20.561,"low":20.558,"close":20.561,"volume":193.0500030517578},{"timestamp":1742425620000,"open":20.561,"high":20.562,"low":20.559,"close":20.56,"volume":111.1500015258789},{"timestamp":1742425680000,"open":20.561,"high":20.562,"low":20.557,"close":20.562,"volume":71.73999786376953},{"timestamp":1742425740000,"open":20.56,"high":20.562,"low":20.56,"close":20.56,"volume":40.95000076293945},{"timestamp":1742425800000,"open":20.561,"high":20.565,"low":20.559,"close":20.563,"volume":105.30000305175781},{"timestamp":1742425860000,"open":20.563,"high":20.563,"low":20.561,"close":20.563,"volume":76.05000305175781},{"timestamp":1742425920000,"open":20.563,"high":20.565,"low":20.562,"close":20.563,"volume":122.8499984741211},{"timestamp":1742425980000,"open":20.562,"high":20.562,"low":20.559,"close":20.56,"volume":99.44999694824219},{"timestamp":1742426040000,"open":20.561,"high":20.561,"low":20.559,"close":20.561,"volume":58.5},{"timestamp":1742426100000,"open":20.559,"high":20.561,"low":20.558,"close":20.558,"volume":99.44999694824219},{"timestamp":1742426160000,"open":20.56,"high":20.56,"low":20.558,"close":20.558,"volume":23.399999618530273},{"timestamp":1742426220000,"open":20.558,"high":20.56,"low":20.557,"close":20.558,"volume":58.5},{"timestamp":1742426280000,"open":20.558,"high":20.558,"low":20.553,"close":20.553,"volume":58.5},{"timestamp":1742426340000,"open":20.553,"high":20.557,"low":20.553,"close":20.556,"volume":87.75},{"timestamp":1742426400000,"open":20.554,"high":20.556,"low":20.552,"close":20.552,"volume":128.6999969482422},{"timestamp":1742426460000,"open":20.553,"high":20.553,"low":20.548,"close":20.55,"volume":46.79999923706055},{"timestamp":1742426520000,"open":20.548,"high":20.557,"low":20.548,"close":20.556,"volume":58.369998931884766},{"timestamp":1742426580000,"open":20.556,"high":20.557,"low":20.553,"close":20.556,"volume":95.02999877929688},{"timestamp":1742426640000,"open":20.556,"high":20.556,"low":20.554,"close":20.554,"volume":23.399999618530273},{"timestamp":1742426700000,"open":20.552,"high":20.553,"low":20.549,"close":20.553,"volume":93.47000122070312},{"timestamp":1742426760000,"open":20.552,"high":20.553,"low":20.552,"close":20.553,"volume":73.05999755859375},{"timestamp":1742426820000,"open":20.552,"high":20.553,"low":20.551,"close":20.553,"volume":39.38999938964844},{"timestamp":1742426880000,"open":20.553,"high":20.553,"low":20.548,"close":20.549,"volume":49.529998779296875},{"timestamp":1742426940000,"open":20.55,"high":20.552,"low":20.549,"close":20.552,"volume":103.75},{"timestamp":1742427000000,"open":20.552,"high":20.553,"low":20.547,"close":20.548,"volume":169.6699981689453},{"timestamp":1742427060000,"open":20.548,"high":20.549,"low":20.544,"close":20.545,"volume":321.760009765625},{"timestamp":1742427120000,"open":20.544,"high":20.549,"low":20.544,"close":20.549,"volume":140.39999389648438},{"timestamp":1742427240000,"open":20.549,"high":20.55,"low":20.546,"close":20.547,"volume":85.80000305175781},{"timestamp":1742427300000,"open":20.548,"high":20.548,"low":20.545,"close":20.547,"volume":78},{"timestamp":1742427360000,"open":20.546,"high":20.548,"low":20.543,"close":20.546,"volume":285.75},{"timestamp":1742427420000,"open":20.546,"high":20.549,"low":20.546,"close":20.547,"volume":189.14999389648438},{"timestamp":1742427480000,"open":20.549,"high":20.551,"low":20.546,"close":20.55,"volume":319.82000732421875},{"timestamp":1742427540000,"open":20.544,"high":20.55,"low":20.544,"close":20.547,"volume":274.9700012207031},{"timestamp":1742427600000,"open":20.548,"high":20.551,"low":20.545,"close":20.547,"volume":159.91000366210938},{"timestamp":1742427660000,"open":20.548,"high":20.55,"low":20.545,"close":20.545,"volume":247.64999389648438},{"timestamp":1742427720000,"open":20.544,"high":20.545,"low":20.542,"close":20.543,"volume":109.19999694824219},{"timestamp":1742427780000,"open":20.54,"high":20.542,"low":20.538,"close":20.542,"volume":321.75},{"timestamp":1742427840000,"open":20.541,"high":20.542,"low":20.54,"close":20.541,"volume":148.1999969482422},{"timestamp":1742427900000,"open":20.542,"high":20.544,"low":20.541,"close":20.543,"volume":253.57000732421875},{"timestamp":1742427960000,"open":20.543,"high":20.546,"low":20.543,"close":20.546,"volume":116.23999786376953},{"timestamp":1742428020000,"open":20.545,"high":20.546,"low":20.54,"close":20.541,"volume":280.4100036621094},{"timestamp":1742428080000,"open":20.541,"high":20.543,"low":20.54,"close":20.542,"volume":369.3699951171875},{"timestamp":1742428140000,"open":20.541,"high":20.544,"low":20.541,"close":20.544,"volume":221.91000366210938},{"timestamp":1742428200000,"open":20.542,"high":20.547,"low":20.542,"close":20.545,"volume":348.4800109863281},{"timestamp":1742428260000,"open":20.546,"high":20.546,"low":20.541,"close":20.544,"volume":484.95001220703125},{"timestamp":1742428320000,"open":20.543,"high":20.544,"low":20.541,"close":20.543,"volume":380.3299865722656},{"timestamp":1742428380000,"open":20.545,"high":20.546,"low":20.543,"close":20.543,"volume":212.97999572753906},{"timestamp":1742428440000,"open":20.546,"high":20.546,"low":20.542,"close":20.545,"volume":278.2699890136719},{"timestamp":1742428500000,"open":20.544,"high":20.545,"low":20.542,"close":20.543,"volume":270.44000244140625},{"timestamp":1742428560000,"open":20.544,"high":20.545,"low":20.539,"close":20.54,"volume":283.3999938964844},{"timestamp":1742428620000,"open":20.541,"high":20.541,"low":20.539,"close":20.541,"volume":226.30999755859375},{"timestamp":1742428680000,"open":20.54,"high":20.54,"low":20.539,"close":20.54,"volume":264.9800109863281},{"timestamp":1742428740000,"open":20.539,"high":20.54,"low":20.536,"close":20.536,"volume":231.4600067138672}]