[{"timestamp":1742391000000,"open":20.225,"high":20.315,"low":20.225,"close":20.315,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":20.315,"high":20.315,"low":20.315,"close":20.315,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":20.315,"high":20.455,"low":20.315,"close":20.455,"volume":0.11969999969005585},{"timestamp":1742391180000,"open":20.455,"high":20.455,"low":20.455,"close":20.455,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":20.515,"high":20.555,"low":20.515,"close":20.555,"volume":0.04050000011920929},{"timestamp":1742391300000,"open":20.555,"high":20.555,"low":20.555,"close":20.555,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":20.555,"high":20.615,"low":20.555,"close":20.615,"volume":0.08009999990463257},{"timestamp":1742391420000,"open":20.655,"high":20.705,"low":20.615,"close":20.705,"volume":0.05040000006556511},{"timestamp":1742391480000,"open":20.705,"high":20.705,"low":20.665,"close":20.675,"volume":0.08820000290870667},{"timestamp":1742391540000,"open":20.675,"high":20.675,"low":20.675,"close":20.675,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":20.675,"high":20.745,"low":20.675,"close":20.705,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":20.705,"high":20.765,"low":20.705,"close":20.745,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":20.745,"high":20.765,"low":20.695,"close":20.765,"volume":0.14100000262260437},{"timestamp":1742391780000,"open":20.765,"high":20.775,"low":20.725,"close":20.725,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":20.725,"high":20.735,"low":20.645,"close":20.645,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":20.655,"high":20.665,"low":20.645,"close":20.665,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":20.645,"high":20.655,"low":20.575,"close":20.575,"volume":0.12870000302791595},{"timestamp":1742392020000,"open":20.645,"high":20.645,"low":20.575,"close":20.645,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":20.665,"high":20.665,"low":20.665,"close":20.665,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":20.605,"high":20.675,"low":20.605,"close":20.625,"volume":0.1023000031709671},{"timestamp":1742392260000,"open":20.635,"high":20.695,"low":20.635,"close":20.695,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":20.605,"high":20.635,"low":20.605,"close":20.605,"volume":0.08009999990463257},{"timestamp":1742392500000,"open":20.595,"high":20.615,"low":20.595,"close":20.595,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":20.695,"high":20.695,"low":20.695,"close":20.695,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":20.745,"high":20.745,"low":20.715,"close":20.715,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":20.715,"high":20.725,"low":20.695,"close":20.695,"volume":0.15929999947547913},{"timestamp":1742392740000,"open":20.695,"high":20.695,"low":20.695,"close":20.695,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":20.695,"high":20.695,"low":20.595,"close":20.595,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":20.595,"high":20.625,"low":20.595,"close":20.605,"volume":0.10559999942779541},{"timestamp":1742392920000,"open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":20.595,"high":20.655,"low":20.595,"close":20.605,"volume":0.06780000030994415},{"timestamp":1742393100000,"open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":20.605,"high":20.635,"low":20.595,"close":20.595,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":20.595,"high":20.595,"low":20.555,"close":20.555,"volume":0.03539999946951866},{"timestamp":1742393340000,"open":20.555,"high":20.555,"low":20.555,"close":20.555,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":20.525,"high":20.525,"low":20.525,"close":20.525,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":20.525,"high":20.525,"low":20.515,"close":20.515,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":20.515,"high":20.535,"low":20.475,"close":20.475,"volume":0.10740000009536743},{"timestamp":1742393700000,"open":20.475,"high":20.475,"low":20.475,"close":20.475,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":20.485,"high":20.485,"low":20.475,"close":20.475,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":20.485,"high":20.485,"low":20.475,"close":20.475,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":20.485,"high":20.485,"low":20.475,"close":20.475,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":20.485,"high":20.485,"low":20.435,"close":20.435,"volume":0.17159999907016754},{"timestamp":1742394000000,"open":20.435,"high":20.435,"low":20.385,"close":20.385,"volume":0.07980000227689743},{"timestamp":1742394060000,"open":20.385,"high":20.415,"low":20.385,"close":20.395,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":20.365,"high":20.365,"low":20.365,"close":20.365,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":20.425,"high":20.425,"low":20.395,"close":20.395,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":20.395,"high":20.395,"low":20.365,"close":20.395,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":20.365,"high":20.395,"low":20.365,"close":20.365,"volume":0.11969999969005585},{"timestamp":1742394360000,"open":20.365,"high":20.425,"low":20.365,"close":20.365,"volume":0.0494999997317791},{"timestamp":1742394420000,"open":20.365,"high":20.375,"low":20.365,"close":20.375,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":20.385,"high":20.385,"low":20.375,"close":20.375,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":20.375,"high":20.395,"low":20.375,"close":20.395,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":20.395,"high":20.425,"low":20.365,"close":20.375,"volume":0.06270000338554382},{"timestamp":1742394660000,"open":20.415,"high":20.455,"low":20.415,"close":20.415,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":20.465,"high":20.475,"low":20.465,"close":20.475,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":20.465,"high":20.465,"low":20.455,"close":20.455,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":20.455,"high":20.455,"low":20.415,"close":20.415,"volume":0.04859999939799309},{"timestamp":1742394900000,"open":20.435,"high":20.435,"low":20.415,"close":20.415,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":20.415,"high":20.415,"low":20.395,"close":20.395,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":20.395,"high":20.395,"low":20.395,"close":20.395,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":20.385,"high":20.385,"low":20.385,"close":20.385,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":20.395,"high":20.395,"low":20.385,"close":20.385,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":20.385,"high":20.385,"low":20.335,"close":20.335,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":20.335,"high":20.345,"low":20.275,"close":20.275,"volume":0.08009999990463257},{"timestamp":1742395320000,"open":20.275,"high":20.335,"low":20.275,"close":20.315,"volume":0.06689999997615814},{"timestamp":1742395380000,"open":20.335,"high":20.405,"low":20.335,"close":20.375,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":20.375,"high":20.375,"low":20.335,"close":20.335,"volume":0.07500000298023224},{"timestamp":1742395560000,"open":20.335,"high":20.335,"low":20.335,"close":20.335,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":20.375,"high":20.395,"low":20.335,"close":20.385,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":20.395,"high":20.405,"low":20.375,"close":20.375,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":20.385,"high":20.475,"low":20.385,"close":20.445,"volume":0.1356000006198883},{"timestamp":1742395800000,"open":20.455,"high":20.455,"low":20.445,"close":20.445,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":20.455,"high":20.475,"low":20.415,"close":20.415,"volume":0.10649999976158142},{"timestamp":1742395920000,"open":20.415,"high":20.435,"low":20.375,"close":20.415,"volume":0.053700000047683716},{"timestamp":1742395980000,"open":20.415,"high":20.455,"low":20.415,"close":20.455,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":20.375,"high":20.375,"low":20.375,"close":20.375,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":20.425,"high":20.425,"low":20.375,"close":20.375,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":20.375,"high":20.405,"low":20.375,"close":20.405,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":20.405,"high":20.405,"low":20.405,"close":20.405,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":20.435,"high":20.435,"low":20.435,"close":20.435,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":20.435,"high":20.445,"low":20.435,"close":20.445,"volume":0.04050000011920929},{"timestamp":1742396400000,"open":20.435,"high":20.475,"low":20.435,"close":20.475,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":20.465,"high":20.465,"low":20.435,"close":20.445,"volume":0.08820000290870667},{"timestamp":1742396520000,"open":20.445,"high":20.465,"low":20.445,"close":20.465,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":20.465,"high":20.485,"low":20.465,"close":20.465,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":20.445,"high":20.445,"low":20.445,"close":20.445,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":20.485,"high":20.495,"low":20.485,"close":20.495,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":20.495,"high":20.495,"low":20.495,"close":20.495,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":20.495,"high":20.495,"low":20.495,"close":20.495,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":20.485,"high":20.485,"low":20.485,"close":20.485,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":20.465,"high":20.465,"low":20.435,"close":20.435,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":20.455,"high":20.455,"low":20.455,"close":20.455,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":20.455,"high":20.495,"low":20.455,"close":20.495,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":20.495,"high":20.495,"low":20.495,"close":20.495,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":20.495,"high":20.495,"low":20.475,"close":20.495,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":20.515,"high":20.515,"low":20.485,"close":20.485,"volume":0.12780000269412994},{"timestamp":1742397540000,"open":20.495,"high":20.505,"low":20.485,"close":20.485,"volume":0.08009999990463257},{"timestamp":1742397600000,"open":20.485,"high":20.505,"low":20.485,"close":20.505,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":20.505,"high":20.535,"low":20.505,"close":20.525,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":20.535,"high":20.545,"low":20.535,"close":20.535,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":20.525,"high":20.525,"low":20.405,"close":20.425,"volume":0.1469999998807907},{"timestamp":1742397900000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":20.465,"high":20.465,"low":20.405,"close":20.405,"volume":0.07500000298023224},{"timestamp":1742398080000,"open":20.395,"high":20.395,"low":20.395,"close":20.395,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":20.445,"high":20.445,"low":20.445,"close":20.445,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":20.455,"high":20.455,"low":20.395,"close":20.395,"volume":0.05460000038146973},{"timestamp":1742398260000,"open":20.445,"high":20.445,"low":20.445,"close":20.445,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":20.465,"high":20.465,"low":20.445,"close":20.445,"volume":0.022199999541044235},{"timestamp":1742398380000,"open":20.475,"high":20.475,"low":20.415,"close":20.415,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":20.415,"high":20.465,"low":20.415,"close":20.465,"volume":0.08009999990463257},{"timestamp":1742398500000,"open":20.465,"high":20.465,"low":20.435,"close":20.435,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":20.435,"high":20.535,"low":20.435,"close":20.505,"volume":0.13289999961853027},{"timestamp":1742398620000,"open":20.535,"high":20.535,"low":20.505,"close":20.525,"volume":0.10649999976158142},{"timestamp":1742398680000,"open":20.525,"high":20.585,"low":20.525,"close":20.575,"volume":0.33180001378059387},{"timestamp":1742398740000,"open":20.575,"high":20.575,"low":20.555,"close":20.555,"volume":0.04859999939799309},{"timestamp":1742398800000,"open":20.555,"high":20.555,"low":20.525,"close":20.525,"volume":0.07500000298023224},{"timestamp":1742398860000,"open":20.525,"high":20.525,"low":20.525,"close":20.525,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":20.525,"high":20.525,"low":20.525,"close":20.525,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":20.525,"high":20.525,"low":20.475,"close":20.475,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":20.455,"high":20.465,"low":20.415,"close":20.465,"volume":0.13199999928474426},{"timestamp":1742399100000,"open":20.415,"high":20.415,"low":20.415,"close":20.415,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":20.485,"high":20.485,"low":20.465,"close":20.465,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":20.485,"high":20.515,"low":20.485,"close":20.485,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":20.485,"high":20.495,"low":20.485,"close":20.495,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":20.525,"high":20.545,"low":20.505,"close":20.545,"volume":0.093299999833107},{"timestamp":1742399460000,"open":20.545,"high":20.565,"low":20.485,"close":20.485,"volume":0.08100000023841858},{"timestamp":1742399520000,"open":20.495,"high":20.575,"low":20.495,"close":20.575,"volume":0.093299999833107},{"timestamp":1742399580000,"open":20.575,"high":20.575,"low":20.575,"close":20.575,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":20.575,"high":20.575,"low":20.575,"close":20.575,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":20.575,"high":20.575,"low":20.535,"close":20.535,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":20.535,"high":20.535,"low":20.535,"close":20.535,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":20.555,"high":20.565,"low":20.535,"close":20.545,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":20.535,"high":20.545,"low":20.535,"close":20.545,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":20.565,"high":20.585,"low":20.565,"close":20.575,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":20.605,"high":20.605,"low":20.585,"close":20.605,"volume":0.12449999898672104},{"timestamp":1742400060000,"open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":20.625,"high":20.685,"low":20.615,"close":20.615,"volume":0.1551000028848648},{"timestamp":1742400300000,"open":20.645,"high":20.695,"low":20.645,"close":20.675,"volume":0.11460000276565552},{"timestamp":1742400360000,"open":20.675,"high":20.675,"low":20.675,"close":20.675,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":20.685,"high":20.685,"low":20.655,"close":20.655,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":20.605,"high":20.635,"low":20.595,"close":20.595,"volume":0.13289999961853027},{"timestamp":1742400540000,"open":20.675,"high":20.675,"low":20.575,"close":20.655,"volume":0.06780000030994415},{"timestamp":1742400660000,"open":20.615,"high":20.625,"low":20.595,"close":20.595,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":20.595,"high":20.625,"low":20.595,"close":20.595,"volume":0.1469999998807907},{"timestamp":1742400780000,"open":20.605,"high":20.605,"low":20.595,"close":20.605,"volume":0.053700000047683716},{"timestamp":1742400840000,"open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":20.595,"high":20.595,"low":20.565,"close":20.575,"volume":0.07500000298023224},{"timestamp":1742401140000,"open":20.585,"high":20.585,"low":20.565,"close":20.565,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":20.605,"high":20.605,"low":20.565,"close":20.595,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":20.585,"high":20.615,"low":20.585,"close":20.585,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":20.605,"high":20.605,"low":20.595,"close":20.595,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":20.585,"high":20.585,"low":20.565,"close":20.565,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":20.565,"high":20.575,"low":20.565,"close":20.565,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":20.585,"high":20.595,"low":20.585,"close":20.595,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":20.595,"high":20.615,"low":20.595,"close":20.615,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":20.595,"high":20.605,"low":20.595,"close":20.595,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":20.595,"high":20.605,"low":20.595,"close":20.595,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":20.595,"high":20.605,"low":20.595,"close":20.605,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":20.575,"high":20.595,"low":20.565,"close":20.565,"volume":0.13199999928474426},{"timestamp":1742402160000,"open":20.575,"high":20.585,"low":20.575,"close":20.585,"volume":0.04050000011920929},{"timestamp":1742402220000,"open":20.575,"high":20.605,"low":20.575,"close":20.575,"volume":0.10649999976158142},{"timestamp":1742402280000,"open":20.575,"high":20.575,"low":20.575,"close":20.575,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":20.585,"high":20.585,"low":20.585,"close":20.585,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":20.585,"high":20.615,"low":20.585,"close":20.585,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":20.595,"high":20.635,"low":20.595,"close":20.605,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":20.645,"high":20.645,"low":20.605,"close":20.605,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":20.635,"high":20.635,"low":20.605,"close":20.605,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":20.635,"high":20.635,"low":20.605,"close":20.605,"volume":0.04859999939799309},{"timestamp":1742402880000,"open":20.605,"high":20.605,"low":20.575,"close":20.575,"volume":0.03539999946951866},{"timestamp":1742402940000,"open":20.575,"high":20.575,"low":20.575,"close":20.575,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":20.585,"high":20.605,"low":20.585,"close":20.605,"volume":0.04050000011920929},{"timestamp":1742403060000,"open":20.595,"high":20.595,"low":20.585,"close":20.585,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":20.585,"high":20.585,"low":20.585,"close":20.585,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":20.605,"high":20.625,"low":20.605,"close":20.615,"volume":0.09239999949932098},{"timestamp":1742403240000,"open":20.615,"high":20.625,"low":20.615,"close":20.615,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":20.615,"high":20.615,"low":20.595,"close":20.595,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":20.585,"high":20.585,"low":20.585,"close":20.585,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":20.575,"high":20.575,"low":20.575,"close":20.575,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":20.585,"high":20.585,"low":20.585,"close":20.585,"volume":0.0008999999845400453},{"timestamp":1742403540000,"open":20.585,"high":20.585,"low":20.585,"close":20.585,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":0.014100000262260437},{"timestamp":1742403660000,"open":20.585,"high":20.595,"low":20.585,"close":20.595,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":20.635,"high":20.635,"low":20.465,"close":20.465,"volume":0.10140000283718109},{"timestamp":1742403780000,"open":20.465,"high":20.505,"low":20.465,"close":20.465,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":20.465,"high":20.465,"low":20.305,"close":20.355,"volume":0.1607999950647354},{"timestamp":1742403960000,"open":20.375,"high":20.465,"low":20.365,"close":20.465,"volume":0.094200000166893},{"timestamp":1742404080000,"open":20.455,"high":20.455,"low":20.385,"close":20.385,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":20.385,"high":20.475,"low":20.385,"close":20.445,"volume":0.09510000050067902},{"timestamp":1742404200000,"open":20.445,"high":20.445,"low":20.365,"close":20.365,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":20.425,"high":20.425,"low":20.425,"close":20.425,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":20.405,"high":20.405,"low":20.405,"close":20.405,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":20.435,"high":20.435,"low":20.405,"close":20.405,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":20.405,"high":20.405,"low":20.405,"close":20.405,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":20.405,"high":20.415,"low":20.405,"close":20.405,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":20.385,"high":20.385,"low":20.385,"close":20.385,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":20.425,"high":20.445,"low":20.415,"close":20.415,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":20.455,"high":20.455,"low":20.425,"close":20.435,"volume":0.08100000023841858},{"timestamp":1742404800000,"open":20.435,"high":20.435,"low":20.425,"close":20.425,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":20.425,"high":20.425,"low":20.415,"close":20.415,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":20.395,"high":20.395,"low":20.385,"close":20.385,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":20.395,"high":20.435,"low":20.395,"close":20.425,"volume":0.12870000302791595},{"timestamp":1742405040000,"open":20.425,"high":20.425,"low":20.415,"close":20.415,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":20.415,"high":20.415,"low":20.395,"close":20.395,"volume":0.23430000245571136},{"timestamp":1742405160000,"open":20.405,"high":20.445,"low":20.405,"close":20.435,"volume":0.08100000023841858},{"timestamp":1742405220000,"open":20.455,"high":20.475,"low":20.435,"close":20.435,"volume":0.10649999976158142},{"timestamp":1742405280000,"open":20.435,"high":20.485,"low":20.435,"close":20.465,"volume":0.09510000050067902},{"timestamp":1742405340000,"open":20.465,"high":20.465,"low":20.455,"close":20.465,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":20.465,"high":20.465,"low":20.455,"close":20.455,"volume":0.10559999942779541},{"timestamp":1742405460000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":20.455,"high":20.455,"low":20.455,"close":20.455,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":20.455,"high":20.455,"low":20.455,"close":20.455,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":20.475,"high":20.495,"low":20.475,"close":20.475,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":20.475,"high":20.495,"low":20.455,"close":20.455,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":20.465,"high":20.465,"low":20.455,"close":20.455,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":20.455,"high":20.455,"low":20.455,"close":20.455,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":20.455,"high":20.495,"low":20.435,"close":20.455,"volume":0.1460999995470047},{"timestamp":1742406060000,"open":20.485,"high":20.505,"low":20.485,"close":20.495,"volume":0.093299999833107},{"timestamp":1742406120000,"open":20.515,"high":20.515,"low":20.515,"close":20.515,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":20.515,"high":20.515,"low":20.515,"close":20.515,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":20.515,"high":20.515,"low":20.485,"close":20.485,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":20.485,"high":20.485,"low":20.455,"close":20.455,"volume":0.04859999939799309},{"timestamp":1742406360000,"open":20.475,"high":20.475,"low":20.455,"close":20.455,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":20.495,"high":20.495,"low":20.455,"close":20.455,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":20.455,"high":20.475,"low":20.455,"close":20.475,"volume":0.027300000190734863},{"timestamp":1742406540000,"open":20.475,"high":20.475,"low":20.435,"close":20.435,"volume":0.10140000283718109},{"timestamp":1742406600000,"open":20.455,"high":20.475,"low":20.455,"close":20.465,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":20.465,"high":20.485,"low":20.465,"close":20.485,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":20.495,"high":20.505,"low":20.495,"close":20.505,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":20.505,"high":20.505,"low":20.485,"close":20.485,"volume":0.022199999541044235},{"timestamp":1742406840000,"open":20.485,"high":20.485,"low":20.485,"close":20.485,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":20.475,"high":20.475,"low":20.455,"close":20.455,"volume":0.11460000276565552},{"timestamp":1742407020000,"open":20.465,"high":20.495,"low":20.465,"close":20.475,"volume":0.10649999976158142},{"timestamp":1742407080000,"open":20.505,"high":20.505,"low":20.485,"close":20.485,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":20.485,"high":20.485,"low":20.465,"close":20.465,"volume":0.022199999541044235},{"timestamp":1742407200000,"open":20.465,"high":20.525,"low":20.385,"close":20.525,"volume":0.27869999408721924},{"timestamp":1742407260000,"open":20.495,"high":20.515,"low":20.435,"close":20.435,"volume":0.11460000276565552},{"timestamp":1742407320000,"open":20.485,"high":20.485,"low":20.435,"close":20.435,"volume":0.061799999326467514},{"timestamp":1742407380000,"open":20.505,"high":20.525,"low":20.485,"close":20.515,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":20.525,"high":20.525,"low":20.485,"close":20.495,"volume":0.06270000338554382},{"timestamp":1742407500000,"open":20.495,"high":20.495,"low":20.455,"close":20.455,"volume":0.11460000276565552},{"timestamp":1742407560000,"open":20.445,"high":20.445,"low":20.435,"close":20.435,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":20.435,"high":20.455,"low":20.435,"close":20.455,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":20.465,"high":20.485,"low":20.445,"close":20.445,"volume":0.08100000023841858},{"timestamp":1742407740000,"open":20.435,"high":20.465,"low":20.415,"close":20.415,"volume":0.06360000371932983},{"timestamp":1742407800000,"open":20.455,"high":20.455,"low":20.415,"close":20.415,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":20.415,"high":20.535,"low":20.415,"close":20.525,"volume":0.12030000239610672},{"timestamp":1742407920000,"open":20.475,"high":20.495,"low":20.475,"close":20.495,"volume":0.05460000038146973},{"timestamp":1742408040000,"open":20.495,"high":20.495,"low":20.495,"close":20.495,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":20.515,"high":20.515,"low":20.515,"close":20.515,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":20.515,"high":20.515,"low":20.495,"close":20.495,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":20.495,"high":20.495,"low":20.485,"close":20.485,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":20.475,"high":20.485,"low":20.475,"close":20.485,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":20.465,"high":20.485,"low":20.465,"close":20.485,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":20.465,"high":20.465,"low":20.465,"close":20.465,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":20.485,"high":20.505,"low":20.485,"close":20.505,"volume":0.028200000524520874},{"timestamp":1742408580000,"open":20.505,"high":20.505,"low":20.495,"close":20.495,"volume":0.022199999541044235},{"timestamp":1742408640000,"open":20.515,"high":20.515,"low":20.495,"close":20.495,"volume":0.06689999997615814},{"timestamp":1742408700000,"open":20.495,"high":20.495,"low":20.485,"close":20.485,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":20.475,"high":20.475,"low":20.435,"close":20.435,"volume":0.07500000298023224},{"timestamp":1742408820000,"open":20.445,"high":20.475,"low":20.445,"close":20.475,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":20.495,"high":20.505,"low":20.485,"close":20.485,"volume":0.06780000030994415},{"timestamp":1742408940000,"open":20.475,"high":20.495,"low":20.475,"close":20.475,"volume":0.13379999995231628},{"timestamp":1742409000000,"open":20.485,"high":20.485,"low":20.475,"close":20.475,"volume":0.03959999978542328},{"timestamp":1742409060000,"open":20.485,"high":20.525,"low":20.475,"close":20.515,"volume":0.06960000097751617},{"timestamp":1742409120000,"open":20.515,"high":20.535,"low":20.505,"close":20.525,"volume":0.11010000109672546},{"timestamp":1742409180000,"open":20.535,"high":20.545,"low":20.535,"close":20.545,"volume":0.028200000524520874},{"timestamp":1742409240000,"open":20.555,"high":20.565,"low":20.545,"close":20.565,"volume":0.06689999997615814},{"timestamp":1742409300000,"open":20.565,"high":20.565,"low":20.565,"close":20.565,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":20.545,"high":20.545,"low":20.545,"close":20.545,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":20.565,"high":20.595,"low":20.545,"close":20.595,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":20.605,"high":20.615,"low":20.585,"close":20.595,"volume":0.10320000350475311},{"timestamp":1742409540000,"open":20.615,"high":20.645,"low":20.615,"close":20.615,"volume":0.08100000023841858},{"timestamp":1742409600000,"open":20.615,"high":20.625,"low":20.595,"close":20.595,"volume":0.12870000302791595},{"timestamp":1742409660000,"open":20.595,"high":20.635,"low":20.595,"close":20.635,"volume":0.09239999949932098},{"timestamp":1742409720000,"open":20.645,"high":20.645,"low":20.635,"close":20.645,"volume":0.028200000524520874},{"timestamp":1742409780000,"open":20.665,"high":20.685,"low":20.665,"close":20.685,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":20.685,"high":20.725,"low":20.685,"close":20.725,"volume":0.14970000088214874},{"timestamp":1742409900000,"open":20.705,"high":20.705,"low":20.705,"close":20.705,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":20.705,"high":20.705,"low":20.645,"close":20.655,"volume":0.09809999912977219},{"timestamp":1742410020000,"open":20.675,"high":20.695,"low":20.675,"close":20.695,"volume":0.06780000030994415},{"timestamp":1742410080000,"open":20.705,"high":20.705,"low":20.695,"close":20.705,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":20.705,"high":20.735,"low":20.705,"close":20.725,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":20.715,"high":20.715,"low":20.715,"close":20.715,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":20.715,"high":20.765,"low":20.695,"close":20.765,"volume":0.09510000050067902},{"timestamp":1742410320000,"open":20.765,"high":20.805,"low":20.765,"close":20.805,"volume":0.05730000138282776},{"timestamp":1742410380000,"open":20.805,"high":20.855,"low":20.805,"close":20.855,"volume":0.0828000009059906},{"timestamp":1742410440000,"open":20.835,"high":20.875,"low":20.835,"close":20.875,"volume":0.08910000324249268},{"timestamp":1742410500000,"open":20.855,"high":20.855,"low":20.855,"close":20.855,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":20.855,"high":20.855,"low":20.855,"close":20.855,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":20.855,"high":20.875,"low":20.855,"close":20.855,"volume":0.05460000038146973},{"timestamp":1742410680000,"open":20.875,"high":20.875,"low":20.785,"close":20.785,"volume":0.04439999908208847},{"timestamp":1742410740000,"open":20.785,"high":20.835,"low":20.785,"close":20.795,"volume":0.17159999907016754},{"timestamp":1742410800000,"open":20.795,"high":20.815,"low":20.755,"close":20.795,"volume":0.16740000247955322},{"timestamp":1742410860000,"open":20.815,"high":20.815,"low":20.795,"close":20.795,"volume":0.06689999997615814},{"timestamp":1742410920000,"open":20.755,"high":20.795,"low":20.755,"close":20.755,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":20.755,"high":20.785,"low":20.745,"close":20.775,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":20.795,"high":20.795,"low":20.775,"close":20.795,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":20.805,"high":20.815,"low":20.775,"close":20.795,"volume":0.08009999990463257},{"timestamp":1742411160000,"open":20.795,"high":20.795,"low":20.775,"close":20.785,"volume":0.03629999980330467},{"timestamp":1742411280000,"open":20.785,"high":20.815,"low":20.785,"close":20.815,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":20.795,"high":20.795,"low":20.795,"close":20.795,"volume":0.026399999856948853},{"timestamp":1742411460000,"open":20.805,"high":20.815,"low":20.765,"close":20.765,"volume":0.093299999833107},{"timestamp":1742411520000,"open":20.765,"high":20.795,"low":20.735,"close":20.735,"volume":0.09000000357627869},{"timestamp":1742411580000,"open":20.775,"high":20.795,"low":20.775,"close":20.775,"volume":0.06689999997615814},{"timestamp":1742411640000,"open":20.775,"high":20.805,"low":20.775,"close":20.775,"volume":0.10649999976158142},{"timestamp":1742411760000,"open":20.785,"high":20.805,"low":20.755,"close":20.755,"volume":0.1551000028848648},{"timestamp":1742411820000,"open":20.775,"high":20.775,"low":20.775,"close":20.775,"volume":0.014100000262260437},{"timestamp":1742411880000,"open":20.785,"high":20.815,"low":20.785,"close":20.795,"volume":0.05550000071525574},{"timestamp":1742411940000,"open":20.775,"high":20.815,"low":20.735,"close":20.745,"volume":0.10830000042915344},{"timestamp":1742412000000,"open":20.745,"high":20.795,"low":20.745,"close":20.775,"volume":0.2079000025987625},{"timestamp":1742412060000,"open":20.775,"high":20.775,"low":20.695,"close":20.745,"volume":0.11550000309944153},{"timestamp":1742412120000,"open":20.765,"high":20.765,"low":20.705,"close":20.725,"volume":0.11969999969005585},{"timestamp":1742412180000,"open":20.665,"high":20.665,"low":20.655,"close":20.655,"volume":0.03539999946951866},{"timestamp":1742412240000,"open":20.695,"high":20.715,"low":20.685,"close":20.695,"volume":0.03720000013709068},{"timestamp":1742412300000,"open":20.685,"high":20.695,"low":20.645,"close":20.645,"volume":0.10140000283718109},{"timestamp":1742412360000,"open":20.645,"high":20.675,"low":20.645,"close":20.675,"volume":0.10740000009536743},{"timestamp":1742412420000,"open":20.645,"high":20.645,"low":20.605,"close":20.605,"volume":0.14100000262260437},{"timestamp":1742412480000,"open":20.625,"high":20.635,"low":20.605,"close":20.605,"volume":0.093299999833107},{"timestamp":1742412540000,"open":20.625,"high":20.645,"low":20.605,"close":20.605,"volume":0.10740000009536743},{"timestamp":1742412600000,"open":20.625,"high":20.675,"low":20.625,"close":20.625,"volume":0.13379999995231628},{"timestamp":1742412660000,"open":20.625,"high":20.675,"low":20.625,"close":20.645,"volume":0.06689999997615814},{"timestamp":1742412720000,"open":20.675,"high":20.685,"low":20.675,"close":20.675,"volume":0.06780000030994415},{"timestamp":1742412780000,"open":20.705,"high":20.705,"low":20.685,"close":20.685,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":20.685,"high":20.685,"low":20.675,"close":20.675,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":20.675,"high":20.675,"low":20.665,"close":20.665,"volume":0.07500000298023224},{"timestamp":1742412960000,"open":20.665,"high":20.685,"low":20.665,"close":20.665,"volume":0.04050000011920929},{"timestamp":1742413020000,"open":20.665,"high":20.705,"low":20.665,"close":20.705,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":20.705,"high":20.725,"low":20.685,"close":20.685,"volume":0.11550000309944153},{"timestamp":1742413140000,"open":20.685,"high":20.685,"low":20.685,"close":20.685,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":20.705,"high":20.725,"low":20.705,"close":20.725,"volume":0.027300000190734863},{"timestamp":1742413260000,"open":20.735,"high":20.745,"low":20.715,"close":20.725,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":20.705,"high":20.745,"low":20.705,"close":20.745,"volume":0.06780000030994415},{"timestamp":1742413380000,"open":20.735,"high":20.755,"low":20.735,"close":20.745,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":20.765,"high":20.795,"low":20.745,"close":20.785,"volume":0.12240000069141388},{"timestamp":1742413500000,"open":20.785,"high":20.805,"low":20.785,"close":20.805,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":20.785,"high":20.805,"low":20.775,"close":20.795,"volume":0.12870000302791595},{"timestamp":1742413620000,"open":20.795,"high":20.795,"low":20.795,"close":20.795,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":20.785,"high":20.805,"low":20.775,"close":20.775,"volume":0.16500000655651093},{"timestamp":1742413740000,"open":20.775,"high":20.775,"low":20.745,"close":20.765,"volume":0.1023000031709671},{"timestamp":1742413800000,"open":20.765,"high":20.775,"low":20.755,"close":20.765,"volume":0.1451999992132187},{"timestamp":1742413860000,"open":20.765,"high":20.765,"low":20.685,"close":20.735,"volume":0.2046000063419342},{"timestamp":1742413920000,"open":20.745,"high":20.775,"low":20.745,"close":20.765,"volume":0.12150000035762787},{"timestamp":1742413980000,"open":20.765,"high":20.765,"low":20.755,"close":20.755,"volume":0.061799999326467514},{"timestamp":1742414040000,"open":20.755,"high":20.765,"low":20.745,"close":20.755,"volume":0.10830000042915344},{"timestamp":1742414100000,"open":20.755,"high":20.785,"low":20.755,"close":20.765,"volume":0.1518000066280365},{"timestamp":1742414160000,"open":20.765,"high":20.795,"low":20.765,"close":20.795,"volume":0.08070000261068344},{"timestamp":1742414220000,"open":20.785,"high":20.795,"low":20.775,"close":20.795,"volume":0.17430000007152557},{"timestamp":1742414280000,"open":20.805,"high":20.835,"low":20.805,"close":20.835,"volume":0.15780000388622284},{"timestamp":1742414340000,"open":20.845,"high":20.855,"low":20.765,"close":20.765,"volume":0.1737000048160553}]