[{"timestamp":1742342400000,"open":19.81289,"high":19.81665,"low":19.80898,"close":19.80972,"volume":49.95000076293945},{"timestamp":1742342460000,"open":19.81007,"high":19.81043,"low":19.80812,"close":19.80904,"volume":37.7400016784668},{"timestamp":1742342520000,"open":19.80885,"high":19.8099,"low":19.80848,"close":19.80935,"volume":34.040000915527344},{"timestamp":1742342580000,"open":19.80934,"high":19.81036,"low":19.80862,"close":19.80973,"volume":22.940000534057617},{"timestamp":1742342640000,"open":19.80972,"high":19.80972,"low":19.80733,"close":19.80734,"volume":34.040000915527344},{"timestamp":1742342700000,"open":19.80733,"high":19.80807,"low":19.80644,"close":19.80796,"volume":33.29999923706055},{"timestamp":1742342760000,"open":19.80814,"high":19.80833,"low":19.8065,"close":19.80707,"volume":37.7400016784668},{"timestamp":1742342820000,"open":19.80689,"high":19.80733,"low":19.8057,"close":19.80733,"volume":42.18000030517578},{"timestamp":1742342880000,"open":19.80734,"high":19.81358,"low":19.80639,"close":19.81266,"volume":37},{"timestamp":1742342940000,"open":19.81266,"high":19.81302,"low":19.81247,"close":19.81278,"volume":25.15999984741211},{"timestamp":1742343000000,"open":19.81305,"high":19.81433,"low":19.81252,"close":19.8136,"volume":32.560001373291016},{"timestamp":1742343060000,"open":19.8136,"high":19.81397,"low":19.81255,"close":19.8138,"volume":32.560001373291016},{"timestamp":1742343120000,"open":19.81324,"high":19.81523,"low":19.81324,"close":19.81361,"volume":31.81999969482422},{"timestamp":1742343180000,"open":19.81359,"high":19.8136,"low":19.81212,"close":19.81299,"volume":24.420000076293945},{"timestamp":1742343240000,"open":19.81299,"high":19.81334,"low":19.81143,"close":19.81313,"volume":26.639999389648438},{"timestamp":1742343300000,"open":19.81313,"high":19.81551,"low":19.81239,"close":19.81425,"volume":49.58000183105469},{"timestamp":1742343360000,"open":19.81425,"high":19.81516,"low":19.81417,"close":19.81435,"volume":17.760000228881836},{"timestamp":1742343420000,"open":19.81434,"high":19.81851,"low":19.81434,"close":19.81744,"volume":31.81999969482422},{"timestamp":1742343480000,"open":19.81707,"high":19.82766,"low":19.81508,"close":19.82369,"volume":51.060001373291016},{"timestamp":1742343540000,"open":19.82376,"high":19.82434,"low":19.82281,"close":19.82368,"volume":61.41999816894531},{"timestamp":1742343600000,"open":19.82369,"high":19.82556,"low":19.82279,"close":19.82289,"volume":82.13999938964844},{"timestamp":1742343660000,"open":19.82325,"high":19.82474,"low":19.82243,"close":19.82283,"volume":96.94000244140625},{"timestamp":1742343720000,"open":19.82284,"high":19.82347,"low":19.82169,"close":19.82306,"volume":45.13999938964844},{"timestamp":1742343780000,"open":19.82342,"high":19.82421,"low":19.82316,"close":19.82379,"volume":31.079999923706055},{"timestamp":1742343840000,"open":19.82359,"high":19.82413,"low":19.82357,"close":19.82385,"volume":8.140000343322754},{"timestamp":1742343900000,"open":19.82375,"high":19.82429,"low":19.82176,"close":19.82212,"volume":19.239999771118164},{"timestamp":1742343960000,"open":19.82233,"high":19.82233,"low":19.82187,"close":19.82223,"volume":25.899999618530273},{"timestamp":1742344020000,"open":19.82223,"high":19.82241,"low":19.82156,"close":19.8224,"volume":47.36000061035156},{"timestamp":1742344080000,"open":19.82241,"high":19.82241,"low":19.82177,"close":19.82195,"volume":32.560001373291016},{"timestamp":1742344140000,"open":19.82196,"high":19.82196,"low":19.82105,"close":19.82161,"volume":56.97999954223633},{"timestamp":1742344200000,"open":19.8216,"high":19.82201,"low":19.82129,"close":19.8218,"volume":46.619998931884766},{"timestamp":1742344260000,"open":19.82181,"high":19.82206,"low":19.82071,"close":19.82135,"volume":38.47999954223633},{"timestamp":1742344320000,"open":19.82134,"high":19.82154,"low":19.82081,"close":19.82081,"volume":31.81999969482422},{"timestamp":1742344380000,"open":19.82082,"high":19.82513,"low":19.82043,"close":19.82172,"volume":48.470001220703125},{"timestamp":1742344440000,"open":19.8219,"high":19.82287,"low":19.82125,"close":19.82287,"volume":15.90999984741211},{"timestamp":1742344500000,"open":19.82314,"high":19.82334,"low":19.8193,"close":19.81966,"volume":24.600000381469727},{"timestamp":1742344560000,"open":19.81966,"high":19.81982,"low":19.81788,"close":19.81843,"volume":31.079999923706055},{"timestamp":1742344620000,"open":19.81844,"high":19.81844,"low":19.81736,"close":19.81775,"volume":46.619998931884766},{"timestamp":1742344680000,"open":19.81774,"high":19.81811,"low":19.81692,"close":19.81762,"volume":27.3799991607666},{"timestamp":1742344740000,"open":19.81779,"high":19.81801,"low":19.81696,"close":19.81727,"volume":41.439998626708984},{"timestamp":1742344800000,"open":19.81729,"high":19.81729,"low":19.81523,"close":19.81541,"volume":22.200000762939453},{"timestamp":1742344860000,"open":19.8154,"high":19.81645,"low":19.81486,"close":19.81608,"volume":29.600000381469727},{"timestamp":1742344920000,"open":19.81627,"high":19.81655,"low":19.81607,"close":19.81622,"volume":6.659999847412109},{"timestamp":1742344980000,"open":19.81586,"high":19.8167,"low":19.81404,"close":19.81464,"volume":37.7400016784668},{"timestamp":1742345040000,"open":19.81463,"high":19.81527,"low":19.81364,"close":19.81364,"volume":29.600000381469727},{"timestamp":1742345100000,"open":19.81431,"high":19.81651,"low":19.81311,"close":19.81431,"volume":30.34000015258789},{"timestamp":1742345160000,"open":19.81468,"high":19.81586,"low":19.81433,"close":19.81456,"volume":39.959999084472656},{"timestamp":1742345220000,"open":19.81456,"high":19.81645,"low":19.81456,"close":19.81636,"volume":37.18000030517578},{"timestamp":1742345280000,"open":19.81636,"high":19.81692,"low":19.81543,"close":19.81669,"volume":41.439998626708984},{"timestamp":1742345340000,"open":19.81651,"high":19.81686,"low":19.81392,"close":19.81495,"volume":35.52000045776367},{"timestamp":1742345400000,"open":19.81468,"high":19.81607,"low":19.8143,"close":19.81485,"volume":37.7400016784668},{"timestamp":1742345460000,"open":19.81522,"high":19.81613,"low":19.81429,"close":19.81474,"volume":54.7599983215332},{"timestamp":1742345520000,"open":19.81475,"high":19.81846,"low":19.81414,"close":19.81815,"volume":125.80000305175781},{"timestamp":1742345580000,"open":19.81741,"high":19.81977,"low":19.8174,"close":19.81929,"volume":129.5},{"timestamp":1742345640000,"open":19.81928,"high":19.82173,"low":19.81823,"close":19.82128,"volume":110.26000213623047},{"timestamp":1742345700000,"open":19.82128,"high":19.82128,"low":19.81631,"close":19.81841,"volume":131.72000122070312},{"timestamp":1742345760000,"open":19.81788,"high":19.81889,"low":19.81695,"close":19.81778,"volume":78.44000244140625},{"timestamp":1742345820000,"open":19.81782,"high":19.81953,"low":19.81767,"close":19.81904,"volume":38.47999954223633},{"timestamp":1742345880000,"open":19.81887,"high":19.81996,"low":19.81768,"close":19.81815,"volume":26.639999389648438},{"timestamp":1742345940000,"open":19.81816,"high":19.81922,"low":19.81626,"close":19.81797,"volume":65.86000061035156},{"timestamp":1742346000000,"open":19.81797,"high":19.81908,"low":19.81697,"close":19.81807,"volume":38.650001525878906},{"timestamp":1742346060000,"open":19.81772,"high":19.81958,"low":19.8172,"close":19.81752,"volume":77.95999908447266},{"timestamp":1742346120000,"open":19.81752,"high":19.81807,"low":19.81571,"close":19.81602,"volume":34.470001220703125},{"timestamp":1742346180000,"open":19.81603,"high":19.81769,"low":19.81603,"close":19.81703,"volume":57.709999084472656},{"timestamp":1742346240000,"open":19.8172,"high":19.81827,"low":19.81602,"close":19.81711,"volume":32.560001373291016},{"timestamp":1742346300000,"open":19.81656,"high":19.81842,"low":19.81601,"close":19.81696,"volume":58.459999084472656},{"timestamp":1742346360000,"open":19.81695,"high":19.8189,"low":19.81594,"close":19.81855,"volume":54.02000045776367},{"timestamp":1742346420000,"open":19.81855,"high":19.81864,"low":19.81646,"close":19.81806,"volume":62.900001525878906},{"timestamp":1742346480000,"open":19.81657,"high":19.81814,"low":19.81642,"close":19.81766,"volume":55.5},{"timestamp":1742346540000,"open":19.81766,"high":19.8188,"low":19.81655,"close":19.81798,"volume":59.20000076293945},{"timestamp":1742346600000,"open":19.81799,"high":19.81847,"low":19.81666,"close":19.81828,"volume":47.36000061035156},{"timestamp":1742346660000,"open":19.81828,"high":19.81936,"low":19.81729,"close":19.81878,"volume":40.70000076293945},{"timestamp":1742346720000,"open":19.81788,"high":19.82076,"low":19.81788,"close":19.8201,"volume":59.20000076293945},{"timestamp":1742346780000,"open":19.81956,"high":19.83059,"low":19.81956,"close":19.82985,"volume":49.58000183105469},{"timestamp":1742346840000,"open":19.83021,"high":19.83153,"low":19.82927,"close":19.82946,"volume":51.060001373291016},{"timestamp":1742346900000,"open":19.8291,"high":19.83056,"low":19.82892,"close":19.83055,"volume":77.69999694824219},{"timestamp":1742346960000,"open":19.83037,"high":19.83264,"low":19.82972,"close":19.83205,"volume":92.5},{"timestamp":1742347020000,"open":19.83206,"high":19.83241,"low":19.82337,"close":19.8243,"volume":102.86000061035156},{"timestamp":1742347080000,"open":19.82375,"high":19.8259,"low":19.82372,"close":19.82489,"volume":115.44000244140625},{"timestamp":1742347140000,"open":19.82484,"high":19.82639,"low":19.82373,"close":19.82531,"volume":102.86000061035156},{"timestamp":1742347200000,"open":19.82504,"high":19.82609,"low":19.82392,"close":19.82496,"volume":68.08000183105469},{"timestamp":1742347260000,"open":19.82496,"high":19.82695,"low":19.82363,"close":19.82446,"volume":53.279998779296875},{"timestamp":1742347320000,"open":19.82427,"high":19.8249,"low":19.82201,"close":19.82298,"volume":71.77999877929688},{"timestamp":1742347380000,"open":19.82278,"high":19.82461,"low":19.82278,"close":19.82421,"volume":93.9800033569336},{"timestamp":1742347440000,"open":19.82403,"high":19.82437,"low":19.82099,"close":19.82319,"volume":66.5999984741211},{"timestamp":1742347500000,"open":19.8234,"high":19.82389,"low":19.82174,"close":19.82279,"volume":46.619998931884766},{"timestamp":1742347560000,"open":19.82279,"high":19.82399,"low":19.82215,"close":19.82304,"volume":29.600000381469727},{"timestamp":1742347620000,"open":19.82303,"high":19.82586,"low":19.82291,"close":19.8245,"volume":41.439998626708984},{"timestamp":1742347680000,"open":19.8245,"high":19.8255,"low":19.82307,"close":19.82411,"volume":65.12000274658203},{"timestamp":1742347740000,"open":19.82393,"high":19.82484,"low":19.82305,"close":19.82359,"volume":48.099998474121094},{"timestamp":1742347800000,"open":19.82429,"high":19.82622,"low":19.82426,"close":19.82494,"volume":77.69999694824219},{"timestamp":1742347860000,"open":19.82532,"high":19.82772,"low":19.82426,"close":19.82627,"volume":85.83999633789062},{"timestamp":1742347920000,"open":19.82575,"high":19.82693,"low":19.82464,"close":19.82661,"volume":78.44000244140625},{"timestamp":1742347980000,"open":19.8253,"high":19.82549,"low":19.81991,"close":19.82192,"volume":103.5999984741211},{"timestamp":1742348040000,"open":19.82191,"high":19.8233,"low":19.82022,"close":19.82113,"volume":56.2400016784668},{"timestamp":1742348100000,"open":19.82096,"high":19.82155,"low":19.81878,"close":19.81955,"volume":52.540000915527344},{"timestamp":1742348160000,"open":19.81991,"high":19.8216,"low":19.81752,"close":19.81913,"volume":76.22000122070312},{"timestamp":1742348220000,"open":19.81913,"high":19.82384,"low":19.81849,"close":19.82337,"volume":73.98999786376953},{"timestamp":1742348280000,"open":19.82307,"high":19.82459,"low":19.82304,"close":19.82337,"volume":91.76000213623047},{"timestamp":1742348340000,"open":19.82319,"high":19.82608,"low":19.82319,"close":19.82518,"volume":51.79999923706055},{"timestamp":1742348400000,"open":19.82536,"high":19.82673,"low":19.82451,"close":19.82494,"volume":54.7599983215332},{"timestamp":1742348460000,"open":19.82513,"high":19.82589,"low":19.82385,"close":19.82536,"volume":59.939998626708984},{"timestamp":1742348520000,"open":19.82512,"high":19.82647,"low":19.82329,"close":19.82331,"volume":61.400001525878906},{"timestamp":1742348580000,"open":19.82377,"high":19.82572,"low":19.82298,"close":19.82425,"volume":56.2400016784668},{"timestamp":1742348640000,"open":19.82419,"high":19.82627,"low":19.82254,"close":19.825,"volume":50.31999969482422},{"timestamp":1742348700000,"open":19.82518,"high":19.82623,"low":19.82387,"close":19.82446,"volume":60.119998931884766},{"timestamp":1742348760000,"open":19.82446,"high":19.82446,"low":19.82127,"close":19.82227,"volume":18.5},{"timestamp":1742348820000,"open":19.82231,"high":19.82483,"low":19.82104,"close":19.82377,"volume":27.3799991607666},{"timestamp":1742348880000,"open":19.82332,"high":19.82724,"low":19.82332,"close":19.82688,"volume":46.619998931884766},{"timestamp":1742348940000,"open":19.82709,"high":19.82837,"low":19.82551,"close":19.82783,"volume":63.08000183105469},{"timestamp":1742349000000,"open":19.82674,"high":19.82788,"low":19.82629,"close":19.82731,"volume":49.58000183105469},{"timestamp":1742349060000,"open":19.8267,"high":19.82734,"low":19.82561,"close":19.82696,"volume":75.4800033569336},{"timestamp":1742349120000,"open":19.82648,"high":19.82824,"low":19.82575,"close":19.82662,"volume":49.58000183105469},{"timestamp":1742349180000,"open":19.82638,"high":19.82762,"low":19.82597,"close":19.82694,"volume":54.02000045776367},{"timestamp":1742349240000,"open":19.82673,"high":19.82801,"low":19.82651,"close":19.82694,"volume":35.52000045776367},{"timestamp":1742349300000,"open":19.82763,"high":19.82832,"low":19.82607,"close":19.82766,"volume":81.4000015258789},{"timestamp":1742349360000,"open":19.82732,"high":19.82892,"low":19.82632,"close":19.82892,"volume":60.68000030517578},{"timestamp":1742349420000,"open":19.82893,"high":19.82914,"low":19.82651,"close":19.82724,"volume":62.15999984741211},{"timestamp":1742349480000,"open":19.82724,"high":19.82878,"low":19.82625,"close":19.82783,"volume":94.72000122070312},{"timestamp":1742349540000,"open":19.82783,"high":19.8304,"low":19.82776,"close":19.82939,"volume":91.0199966430664},{"timestamp":1742349600000,"open":19.82982,"high":19.83014,"low":19.82775,"close":19.82925,"volume":79.18000030517578},{"timestamp":1742349660000,"open":19.82922,"high":19.83018,"low":19.82785,"close":19.82865,"volume":99.9000015258789},{"timestamp":1742349720000,"open":19.82918,"high":19.83011,"low":19.8278,"close":19.82956,"volume":93.9800033569336},{"timestamp":1742349780000,"open":19.82937,"high":19.83023,"low":19.82777,"close":19.82923,"volume":60.68000030517578},{"timestamp":1742349840000,"open":19.8293,"high":19.83004,"low":19.82741,"close":19.82799,"volume":60.68000030517578},{"timestamp":1742349900000,"open":19.8284,"high":19.82967,"low":19.82745,"close":19.82805,"volume":51.79999923706055},{"timestamp":1742349960000,"open":19.82822,"high":19.82864,"low":19.82583,"close":19.82709,"volume":38.47999954223633},{"timestamp":1742350020000,"open":19.82727,"high":19.82913,"low":19.82593,"close":19.82723,"volume":29.600000381469727},{"timestamp":1742350080000,"open":19.82724,"high":19.82725,"low":19.82398,"close":19.82531,"volume":59.20000076293945},{"timestamp":1742350140000,"open":19.82532,"high":19.82599,"low":19.82357,"close":19.82558,"volume":61.41999816894531},{"timestamp":1742350200000,"open":19.82469,"high":19.82641,"low":19.82415,"close":19.82561,"volume":39.220001220703125},{"timestamp":1742350260000,"open":19.82579,"high":19.82614,"low":19.82306,"close":19.8254,"volume":22.940000534057617},{"timestamp":1742350320000,"open":19.82449,"high":19.82651,"low":19.82419,"close":19.82479,"volume":47.36000061035156},{"timestamp":1742350380000,"open":19.82516,"high":19.82669,"low":19.82318,"close":19.82634,"volume":28.850000381469727},{"timestamp":1742350440000,"open":19.82691,"high":19.82742,"low":19.82508,"close":19.8266,"volume":42.91999816894531},{"timestamp":1742350500000,"open":19.82661,"high":19.82833,"low":19.82543,"close":19.827,"volume":40.70000076293945},{"timestamp":1742350560000,"open":19.82724,"high":19.82827,"low":19.82624,"close":19.82641,"volume":53.279998779296875},{"timestamp":1742350620000,"open":19.82673,"high":19.82807,"low":19.8262,"close":19.82771,"volume":49.58000183105469},{"timestamp":1742350680000,"open":19.8277,"high":19.8279,"low":19.82509,"close":19.82636,"volume":27.3799991607666},{"timestamp":1742350740000,"open":19.82564,"high":19.82792,"low":19.82561,"close":19.82602,"volume":50.31999969482422},{"timestamp":1742350800000,"open":19.82618,"high":19.82806,"low":19.82439,"close":19.82573,"volume":57.709999084472656},{"timestamp":1742350860000,"open":19.82573,"high":19.82692,"low":19.82292,"close":19.82447,"volume":71.77999877929688},{"timestamp":1742350920000,"open":19.82448,"high":19.82448,"low":19.82369,"close":19.82405,"volume":14.0600004196167},{"timestamp":1742350980000,"open":19.82386,"high":19.82929,"low":19.82386,"close":19.82738,"volume":25.899999618530273},{"timestamp":1742351040000,"open":19.82757,"high":19.82757,"low":19.82579,"close":19.8264,"volume":19.979999542236328},{"timestamp":1742351100000,"open":19.8264,"high":19.82802,"low":19.82322,"close":19.82434,"volume":142.0800018310547},{"timestamp":1742351160000,"open":19.82434,"high":19.82704,"low":19.82398,"close":19.82528,"volume":68.81999969482422},{"timestamp":1742351220000,"open":19.82697,"high":19.82697,"low":19.82492,"close":19.82507,"volume":51.04999923706055},{"timestamp":1742351280000,"open":19.82717,"high":19.82717,"low":19.824,"close":19.82515,"volume":62.15999984741211},{"timestamp":1742351340000,"open":19.82494,"high":19.8262,"low":19.82385,"close":19.82466,"volume":51.540000915527344},{"timestamp":1742351400000,"open":19.82466,"high":19.82538,"low":19.8221,"close":19.82316,"volume":79.91999816894531},{"timestamp":1742351460000,"open":19.8228,"high":19.82473,"low":19.81913,"close":19.81983,"volume":47.36000061035156},{"timestamp":1742351520000,"open":19.82049,"high":19.82214,"low":19.81873,"close":19.8203,"volume":52.65999984741211},{"timestamp":1742351580000,"open":19.81969,"high":19.82177,"low":19.81902,"close":19.82048,"volume":66.5999984741211},{"timestamp":1742351640000,"open":19.82065,"high":19.82283,"low":19.81974,"close":19.82283,"volume":83.62000274658203},{"timestamp":1742351700000,"open":19.82318,"high":19.82498,"low":19.82253,"close":19.82365,"volume":63.63999938964844},{"timestamp":1742351760000,"open":19.82318,"high":19.82408,"low":19.8216,"close":19.82333,"volume":56.2400016784668},{"timestamp":1742351820000,"open":19.82297,"high":19.8237,"low":19.82152,"close":19.82218,"volume":57.060001373291016},{"timestamp":1742351880000,"open":19.82219,"high":19.82276,"low":19.82144,"close":19.82154,"volume":26.8799991607666},{"timestamp":1742351940000,"open":19.82235,"high":19.82319,"low":19.82137,"close":19.82319,"volume":25.760000228881836},{"timestamp":1742352000000,"open":19.8232,"high":19.82435,"low":19.8217,"close":19.82301,"volume":55.459999084472656},{"timestamp":1742352060000,"open":19.82265,"high":19.82447,"low":19.82148,"close":19.82279,"volume":68.31999969482422},{"timestamp":1742352120000,"open":19.82279,"high":19.82318,"low":19.81994,"close":19.82143,"volume":76.95999908447266},{"timestamp":1742352180000,"open":19.82142,"high":19.82237,"low":19.82044,"close":19.8215,"volume":45.13999938964844},{"timestamp":1742352240000,"open":19.8215,"high":19.82199,"low":19.81993,"close":19.82044,"volume":52.540000915527344},{"timestamp":1742352300000,"open":19.81989,"high":19.82238,"low":19.81943,"close":19.82,"volume":97.68000030517578},{"timestamp":1742352360000,"open":19.81958,"high":19.82136,"low":19.8192,"close":19.82068,"volume":87.31999969482422},{"timestamp":1742352420000,"open":19.82069,"high":19.82246,"low":19.82039,"close":19.82152,"volume":71.77999877929688},{"timestamp":1742352480000,"open":19.82152,"high":19.82152,"low":19.8189,"close":19.82058,"volume":56.2400016784668},{"timestamp":1742352540000,"open":19.82057,"high":19.82117,"low":19.81925,"close":19.81925,"volume":45.13999938964844},{"timestamp":1742352600000,"open":19.81944,"high":19.82217,"low":19.81907,"close":19.82105,"volume":44.400001525878906},{"timestamp":1742352660000,"open":19.82141,"high":19.82361,"low":19.82038,"close":19.82227,"volume":59.939998626708984},{"timestamp":1742352720000,"open":19.82245,"high":19.82299,"low":19.82074,"close":19.82161,"volume":63.63999938964844},{"timestamp":1742352780000,"open":19.8212,"high":19.82293,"low":19.82058,"close":19.82189,"volume":26.1200008392334},{"timestamp":1742352840000,"open":19.8212,"high":19.82163,"low":19.81978,"close":19.81995,"volume":15.619999885559082},{"timestamp":1742352900000,"open":19.82078,"high":19.82286,"low":19.82037,"close":19.82235,"volume":42.91999816894531},{"timestamp":1742352960000,"open":19.82217,"high":19.82324,"low":19.82032,"close":19.82302,"volume":28.1200008392334},{"timestamp":1742353020000,"open":19.82356,"high":19.82451,"low":19.82233,"close":19.82233,"volume":36.7400016784668},{"timestamp":1742353080000,"open":19.82251,"high":19.82463,"low":19.8225,"close":19.82401,"volume":39.959999084472656},{"timestamp":1742353140000,"open":19.82383,"high":19.82446,"low":19.82225,"close":19.82305,"volume":43.65999984741211},{"timestamp":1742353200000,"open":19.82275,"high":19.82275,"low":19.81982,"close":19.82121,"volume":26.639999389648438},{"timestamp":1742353260000,"open":19.82052,"high":19.82244,"low":19.81943,"close":19.82244,"volume":23.899999618530273},{"timestamp":1742353320000,"open":19.82262,"high":19.82277,"low":19.82028,"close":19.82137,"volume":28.860000610351562},{"timestamp":1742353380000,"open":19.82138,"high":19.82305,"low":19.82138,"close":19.82246,"volume":25.15999984741211},{"timestamp":1742353440000,"open":19.82317,"high":19.82353,"low":19.82093,"close":19.82243,"volume":24.520000457763672},{"timestamp":1742353500000,"open":19.82223,"high":19.82282,"low":19.81984,"close":19.82219,"volume":34.779998779296875},{"timestamp":1742353560000,"open":19.82256,"high":19.82289,"low":19.81954,"close":19.82071,"volume":16.489999771118164},{"timestamp":1742353620000,"open":19.82125,"high":19.82351,"low":19.82108,"close":19.82225,"volume":39.220001220703125},{"timestamp":1742353680000,"open":19.8228,"high":19.82316,"low":19.822,"close":19.8229,"volume":51.060001373291016},{"timestamp":1742353740000,"open":19.82291,"high":19.82438,"low":19.82127,"close":19.82275,"volume":14.800000190734863},{"timestamp":1742353800000,"open":19.82258,"high":19.82309,"low":19.82222,"close":19.82279,"volume":13.319999694824219},{"timestamp":1742353860000,"open":19.82297,"high":19.82447,"low":19.82123,"close":19.82293,"volume":27.3799991607666},{"timestamp":1742353920000,"open":19.82239,"high":19.82376,"low":19.82044,"close":19.82117,"volume":20.719999313354492},{"timestamp":1742353980000,"open":19.82136,"high":19.82137,"low":19.81921,"close":19.82042,"volume":25.15999984741211},{"timestamp":1742354040000,"open":19.82041,"high":19.82152,"low":19.81964,"close":19.82108,"volume":18.5},{"timestamp":1742354100000,"open":19.8221,"high":19.82351,"low":19.82133,"close":19.82303,"volume":35.52000045776367},{"timestamp":1742354160000,"open":19.82275,"high":19.82724,"low":19.82233,"close":19.82476,"volume":68.81999969482422},{"timestamp":1742354220000,"open":19.82466,"high":19.82545,"low":19.82324,"close":19.82394,"volume":62.900001525878906},{"timestamp":1742354280000,"open":19.82429,"high":19.82433,"low":19.82178,"close":19.82234,"volume":77.69999694824219},{"timestamp":1742354340000,"open":19.82235,"high":19.82388,"low":19.82098,"close":19.82164,"volume":58.459999084472656},{"timestamp":1742354400000,"open":19.82183,"high":19.82405,"low":19.82146,"close":19.82239,"volume":67.33999633789062},{"timestamp":1742354460000,"open":19.82203,"high":19.82398,"low":19.82077,"close":19.82259,"volume":87.31999969482422},{"timestamp":1742354520000,"open":19.8223,"high":19.82337,"low":19.82183,"close":19.822,"volume":56.2400016784668},{"timestamp":1742354580000,"open":19.82218,"high":19.82241,"low":19.82024,"close":19.82112,"volume":39.959999084472656},{"timestamp":1742354640000,"open":19.82112,"high":19.82113,"low":19.81892,"close":19.82047,"volume":62.15999984741211},{"timestamp":1742354700000,"open":19.82045,"high":19.82251,"low":19.8201,"close":19.82099,"volume":45.880001068115234},{"timestamp":1742354760000,"open":19.82098,"high":19.82504,"low":19.82098,"close":19.82303,"volume":60.68000030517578},{"timestamp":1742354820000,"open":19.82303,"high":19.82399,"low":19.82141,"close":19.82206,"volume":48.84000015258789},{"timestamp":1742354880000,"open":19.82206,"high":19.82692,"low":19.82145,"close":19.8263,"volume":97.66999816894531},{"timestamp":1742354940000,"open":19.82629,"high":19.82747,"low":19.82499,"close":19.82611,"volume":91.76000213623047},{"timestamp":1742355000000,"open":19.8261,"high":19.82702,"low":19.82589,"close":19.8267,"volume":46.47999954223633},{"timestamp":1742355060000,"open":19.82688,"high":19.82782,"low":19.82586,"close":19.82718,"volume":54.70000076293945},{"timestamp":1742355120000,"open":19.82719,"high":19.82874,"low":19.82612,"close":19.82794,"volume":104.43000030517578},{"timestamp":1742355180000,"open":19.82799,"high":19.82906,"low":19.82707,"close":19.82823,"volume":66.29000091552734},{"timestamp":1742355240000,"open":19.82743,"high":19.82924,"low":19.82732,"close":19.82825,"volume":53.5099983215332},{"timestamp":1742355300000,"open":19.82822,"high":19.82929,"low":19.82696,"close":19.82905,"volume":82.70999908447266},{"timestamp":1742355360000,"open":19.82868,"high":19.82919,"low":19.82728,"close":19.8284,"volume":51.79999923706055},{"timestamp":1742355420000,"open":19.82864,"high":19.83,"low":19.82864,"close":19.82869,"volume":40.70000076293945},{"timestamp":1742355480000,"open":19.8295,"high":19.83233,"low":19.8295,"close":19.8306,"volume":99.13999938964844},{"timestamp":1742355540000,"open":19.83085,"high":19.83298,"low":19.82996,"close":19.83107,"volume":104.33999633789062},{"timestamp":1742355600000,"open":19.83106,"high":19.83251,"low":19.82939,"close":19.83108,"volume":88.5199966430664},{"timestamp":1742355660000,"open":19.83163,"high":19.83335,"low":19.83014,"close":19.83276,"volume":88.91999816894531},{"timestamp":1742355720000,"open":19.83274,"high":19.83274,"low":19.83023,"close":19.83139,"volume":99.9000015258789},{"timestamp":1742355780000,"open":19.83175,"high":19.83192,"low":19.82989,"close":19.83129,"volume":40.70000076293945},{"timestamp":1742355840000,"open":19.83146,"high":19.8318,"low":19.83102,"close":19.83176,"volume":8.140000343322754},{"timestamp":1742355900000,"open":19.83138,"high":19.83198,"low":19.83043,"close":19.83119,"volume":36.2599983215332},{"timestamp":1742355960000,"open":19.83138,"high":19.83233,"low":19.82943,"close":19.83047,"volume":110.26000213623047},{"timestamp":1742356020000,"open":19.83046,"high":19.83179,"low":19.82997,"close":19.83095,"volume":108.04000091552734},{"timestamp":1742356080000,"open":19.83095,"high":19.83141,"low":19.82956,"close":19.83003,"volume":64.4800033569336},{"timestamp":1742356140000,"open":19.82944,"high":19.83114,"low":19.82944,"close":19.83055,"volume":53.400001525878906},{"timestamp":1742356200000,"open":19.83055,"high":19.83143,"low":19.83013,"close":19.83112,"volume":71.04000091552734},{"timestamp":1742356260000,"open":19.83112,"high":19.833,"low":19.83112,"close":19.83127,"volume":28.1200008392334},{"timestamp":1742356320000,"open":19.83174,"high":19.83285,"low":19.83081,"close":19.83206,"volume":26.639999389648438},{"timestamp":1742356380000,"open":19.83224,"high":19.83224,"low":19.83063,"close":19.83195,"volume":22.200000762939453},{"timestamp":1742356440000,"open":19.83138,"high":19.83176,"low":19.83021,"close":19.8309,"volume":56.2400016784668},{"timestamp":1742356500000,"open":19.83108,"high":19.83184,"low":19.83041,"close":19.83148,"volume":39.959999084472656},{"timestamp":1742356560000,"open":19.83147,"high":19.83266,"low":19.82938,"close":19.83157,"volume":58.459999084472656},{"timestamp":1742356620000,"open":19.83138,"high":19.83356,"low":19.83055,"close":19.83337,"volume":65.83999633789062},{"timestamp":1742356680000,"open":19.83301,"high":19.83391,"low":19.83242,"close":19.83332,"volume":37.7400016784668},{"timestamp":1742356740000,"open":19.83315,"high":19.83353,"low":19.8313,"close":19.83334,"volume":43.65999984741211},{"timestamp":1742356800000,"open":19.83279,"high":19.83416,"low":19.83147,"close":19.8323,"volume":36.2599983215332},{"timestamp":1742356860000,"open":19.83213,"high":19.83275,"low":19.83024,"close":19.83109,"volume":39.220001220703125},{"timestamp":1742356920000,"open":19.83091,"high":19.83126,"low":19.82998,"close":19.83016,"volume":22.200000762939453},{"timestamp":1742356980000,"open":19.83015,"high":19.83107,"low":19.82938,"close":19.82949,"volume":23.68000030517578},{"timestamp":1742357040000,"open":19.83023,"high":19.8312,"low":19.82923,"close":19.82977,"volume":36.2599983215332},{"timestamp":1742357100000,"open":19.82976,"high":19.83168,"low":19.82856,"close":19.83063,"volume":51.060001373291016},{"timestamp":1742357160000,"open":19.83062,"high":19.83154,"low":19.83007,"close":19.83025,"volume":26.639999389648438},{"timestamp":1742357220000,"open":19.83043,"high":19.83134,"low":19.82927,"close":19.83028,"volume":23.799999237060547},{"timestamp":1742357280000,"open":19.83045,"high":19.83275,"low":19.82999,"close":19.83072,"volume":37.7400016784668},{"timestamp":1742357340000,"open":19.83072,"high":19.83146,"low":19.83015,"close":19.83054,"volume":15.539999961853027},{"timestamp":1742357400000,"open":19.83008,"high":19.83171,"low":19.82935,"close":19.83036,"volume":36.2599983215332},{"timestamp":1742357460000,"open":19.83072,"high":19.83072,"low":19.8296,"close":19.83015,"volume":34.779998779296875},{"timestamp":1742357520000,"open":19.82998,"high":19.83077,"low":19.82817,"close":19.82993,"volume":64.37999725341797},{"timestamp":1742357580000,"open":19.83011,"high":19.83011,"low":19.82799,"close":19.82819,"volume":28.860000610351562},{"timestamp":1742357640000,"open":19.82819,"high":19.82946,"low":19.82711,"close":19.82815,"volume":36.2599983215332},{"timestamp":1742357700000,"open":19.82815,"high":19.82925,"low":19.82767,"close":19.82822,"volume":40.70000076293945},{"timestamp":1742357760000,"open":19.82858,"high":19.82912,"low":19.82815,"close":19.82844,"volume":14.800000190734863},{"timestamp":1742357820000,"open":19.82863,"high":19.82917,"low":19.82812,"close":19.82866,"volume":22.200000762939453},{"timestamp":1742357880000,"open":19.82866,"high":19.8291,"low":19.82766,"close":19.82821,"volume":10.359999656677246},{"timestamp":1742357940000,"open":19.82801,"high":19.82814,"low":19.82683,"close":19.82814,"volume":17.760000228881836},{"timestamp":1742358000000,"open":19.8285,"high":19.82898,"low":19.82758,"close":19.82824,"volume":20.719999313354492},{"timestamp":1742358060000,"open":19.82824,"high":19.82897,"low":19.82783,"close":19.82847,"volume":25.15999984741211},{"timestamp":1742358120000,"open":19.82845,"high":19.82951,"low":19.82802,"close":19.82915,"volume":56.97999954223633},{"timestamp":1742358180000,"open":19.83239,"high":19.83239,"low":19.82977,"close":19.82978,"volume":32.97999954223633},{"timestamp":1742358240000,"open":19.8296,"high":19.83003,"low":19.82863,"close":19.82936,"volume":34.040000915527344},{"timestamp":1742358300000,"open":19.82936,"high":19.82972,"low":19.82888,"close":19.82906,"volume":14.0600004196167},{"timestamp":1742358360000,"open":19.82924,"high":19.82961,"low":19.82852,"close":19.82931,"volume":28.219999313354492},{"timestamp":1742358420000,"open":19.8293,"high":19.8293,"low":19.82767,"close":19.82903,"volume":53.279998779296875},{"timestamp":1742358480000,"open":19.82939,"high":19.8325,"low":19.8274,"close":19.83137,"volume":52.540000915527344},{"timestamp":1742358540000,"open":19.83154,"high":19.83459,"low":19.83154,"close":19.83363,"volume":51.060001373291016},{"timestamp":1742358600000,"open":19.83381,"high":19.83533,"low":19.8328,"close":19.83321,"volume":34.779998779296875},{"timestamp":1742358660000,"open":19.83375,"high":19.8339,"low":19.83165,"close":19.83378,"volume":36.2599983215332},{"timestamp":1742358720000,"open":19.83379,"high":19.83476,"low":19.83263,"close":19.8339,"volume":50.31999969482422},{"timestamp":1742358780000,"open":19.83352,"high":19.8348,"low":19.83291,"close":19.83415,"volume":36.2599983215332},{"timestamp":1742358840000,"open":19.83415,"high":19.83531,"low":19.83251,"close":19.83493,"volume":68.08000183105469},{"timestamp":1742358900000,"open":19.83493,"high":19.83526,"low":19.83248,"close":19.83357,"volume":38.47999954223633},{"timestamp":1742358960000,"open":19.83391,"high":19.83459,"low":19.83291,"close":19.83336,"volume":27.3799991607666},{"timestamp":1742359020000,"open":19.83173,"high":19.83397,"low":19.83151,"close":19.83296,"volume":39.959999084472656},{"timestamp":1742359080000,"open":19.83332,"high":19.83375,"low":19.83295,"close":19.83357,"volume":11.100000381469727},{"timestamp":1742359140000,"open":19.83338,"high":19.83405,"low":19.83295,"close":19.8333,"volume":13.680000305175781},{"timestamp":1742359200000,"open":19.83386,"high":19.84348,"low":19.83351,"close":19.84195,"volume":25.729999542236328},{"timestamp":1742359260000,"open":19.8414,"high":19.84244,"low":19.84084,"close":19.84141,"volume":18.389999389648438},{"timestamp":1742359320000,"open":19.84144,"high":19.84176,"low":19.84022,"close":19.84128,"volume":15.180000305175781},{"timestamp":1742359380000,"open":19.84238,"high":19.84523,"low":19.84158,"close":19.84299,"volume":43.040000915527344},{"timestamp":1742359440000,"open":19.84275,"high":19.84348,"low":19.84192,"close":19.84314,"volume":39.220001220703125},{"timestamp":1742359500000,"open":19.84331,"high":19.84396,"low":19.84181,"close":19.84246,"volume":45.13999938964844},{"timestamp":1742359560000,"open":19.84277,"high":19.84356,"low":19.84081,"close":19.84256,"volume":46.119998931884766},{"timestamp":1742359620000,"open":19.84255,"high":19.84266,"low":19.84044,"close":19.84082,"volume":97.68000030517578},{"timestamp":1742359680000,"open":19.84118,"high":19.8415,"low":19.83815,"close":19.83815,"volume":55.36000061035156},{"timestamp":1742359740000,"open":19.83833,"high":19.83845,"low":19.83636,"close":19.83741,"volume":42.18000030517578},{"timestamp":1742359800000,"open":19.83669,"high":19.83768,"low":19.8358,"close":19.83585,"volume":29.600000381469727},{"timestamp":1742359860000,"open":19.83643,"high":19.83863,"low":19.83522,"close":19.83662,"volume":41.439998626708984},{"timestamp":1742359920000,"open":19.83682,"high":19.83759,"low":19.83549,"close":19.83651,"volume":37.119998931884766},{"timestamp":1742359980000,"open":19.83657,"high":19.83721,"low":19.83562,"close":19.83562,"volume":60.68000030517578},{"timestamp":1742360040000,"open":19.83563,"high":19.83714,"low":19.8355,"close":19.83623,"volume":55.5},{"timestamp":1742360100000,"open":19.83586,"high":19.8369,"low":19.83483,"close":19.83638,"volume":53.279998779296875},{"timestamp":1742360160000,"open":19.83639,"high":19.83673,"low":19.835,"close":19.83628,"volume":43.65999984741211},{"timestamp":1742360220000,"open":19.8361,"high":19.83694,"low":19.83547,"close":19.83572,"volume":45.13999938964844},{"timestamp":1742360280000,"open":19.83591,"high":19.8369,"low":19.83551,"close":19.83621,"volume":54.02000045776367},{"timestamp":1742360340000,"open":19.83658,"high":19.83669,"low":19.83514,"close":19.83651,"volume":61.41999816894531},{"timestamp":1742360400000,"open":19.8367,"high":19.83826,"low":19.83466,"close":19.83685,"volume":109.5199966430664},{"timestamp":1742360460000,"open":19.83688,"high":19.83973,"low":19.83552,"close":19.83565,"volume":94.72000122070312},{"timestamp":1742360520000,"open":19.83569,"high":19.83685,"low":19.83469,"close":19.83604,"volume":78.44000244140625},{"timestamp":1742360580000,"open":19.83586,"high":19.83658,"low":19.83276,"close":19.83394,"volume":67.33999633789062},{"timestamp":1742360640000,"open":19.83413,"high":19.83423,"low":19.83144,"close":19.83273,"volume":58.459999084472656},{"timestamp":1742360700000,"open":19.83291,"high":19.83509,"low":19.83256,"close":19.83402,"volume":39.220001220703125},{"timestamp":1742360760000,"open":19.83455,"high":19.83716,"low":19.83401,"close":19.83615,"volume":34.779998779296875},{"timestamp":1742360820000,"open":19.83616,"high":19.83669,"low":19.83525,"close":19.8357,"volume":48.099998474121094},{"timestamp":1742360880000,"open":19.83569,"high":19.83634,"low":19.83412,"close":19.83431,"volume":32.560001373291016},{"timestamp":1742360940000,"open":19.83459,"high":19.83495,"low":19.83383,"close":19.83427,"volume":46.43000030517578},{"timestamp":1742361000000,"open":19.83446,"high":19.83472,"low":19.83384,"close":19.83429,"volume":27.3799991607666},{"timestamp":1742361060000,"open":19.83411,"high":19.83607,"low":19.82458,"close":19.82617,"volume":105.81999969482422},{"timestamp":1742361120000,"open":19.82634,"high":19.82824,"low":19.8258,"close":19.82804,"volume":74},{"timestamp":1742361180000,"open":19.82799,"high":19.82876,"low":19.8275,"close":19.82797,"volume":54.7599983215332},{"timestamp":1742361240000,"open":19.82814,"high":19.82918,"low":19.8278,"close":19.82838,"volume":42.18000030517578},{"timestamp":1742361300000,"open":19.82839,"high":19.83125,"low":19.8283,"close":19.83106,"volume":44.400001525878906},{"timestamp":1742361360000,"open":19.83107,"high":19.8312,"low":19.82953,"close":19.83104,"volume":56.97999954223633},{"timestamp":1742361420000,"open":19.83128,"high":19.83153,"low":19.83061,"close":19.83096,"volume":29.600000381469727},{"timestamp":1742361480000,"open":19.83114,"high":19.83183,"low":19.83018,"close":19.83101,"volume":19.979999542236328},{"timestamp":1742361540000,"open":19.83029,"high":19.8349,"low":19.82943,"close":19.8349,"volume":46.619998931884766},{"timestamp":1742361600000,"open":19.83509,"high":19.83509,"low":19.83378,"close":19.83406,"volume":26.639999389648438},{"timestamp":1742361660000,"open":19.83402,"high":19.83465,"low":19.83347,"close":19.83457,"volume":37},{"timestamp":1742361720000,"open":19.83421,"high":19.83489,"low":19.83394,"close":19.83431,"volume":39.220001220703125},{"timestamp":1742361780000,"open":19.83393,"high":19.83416,"low":19.83108,"close":19.83352,"volume":50.38999938964844},{"timestamp":1742361840000,"open":19.83333,"high":19.83387,"low":19.83165,"close":19.83323,"volume":107.30000305175781},{"timestamp":1742361900000,"open":19.8334,"high":19.83417,"low":19.83001,"close":19.83136,"volume":52.540000915527344},{"timestamp":1742361960000,"open":19.8319,"high":19.8319,"low":19.82931,"close":19.83013,"volume":25.15999984741211},{"timestamp":1742362020000,"open":19.83014,"high":19.83066,"low":19.82887,"close":19.82937,"volume":35.52000045776367},{"timestamp":1742362080000,"open":19.83018,"high":19.83055,"low":19.82901,"close":19.82957,"volume":71.77999877929688},{"timestamp":1742362140000,"open":19.82901,"high":19.83068,"low":19.82864,"close":19.83033,"volume":56.2400016784668},{"timestamp":1742362200000,"open":19.83009,"high":19.83081,"low":19.82955,"close":19.82999,"volume":22.940000534057617},{"timestamp":1742362260000,"open":19.82973,"high":19.83642,"low":19.82886,"close":19.83538,"volume":29.600000381469727},{"timestamp":1742362320000,"open":19.83529,"high":19.83752,"low":19.83528,"close":19.83551,"volume":37.7400016784668},{"timestamp":1742362380000,"open":19.83552,"high":19.83778,"low":19.83358,"close":19.83495,"volume":37.7400016784668},{"timestamp":1742362440000,"open":19.83513,"high":19.83629,"low":19.83439,"close":19.83506,"volume":39.959999084472656},{"timestamp":1742362500000,"open":19.83469,"high":19.83626,"low":19.83368,"close":19.83415,"volume":24.420000076293945},{"timestamp":1742362560000,"open":19.83441,"high":19.83707,"low":19.83433,"close":19.83707,"volume":26.639999389648438},{"timestamp":1742362620000,"open":19.83706,"high":19.84091,"low":19.83516,"close":19.83982,"volume":59.939998626708984},{"timestamp":1742362680000,"open":19.83981,"high":19.84221,"low":19.83967,"close":19.84105,"volume":93.9800033569336},{"timestamp":1742362740000,"open":19.84142,"high":19.84147,"low":19.83822,"close":19.83884,"volume":119.91999816894531},{"timestamp":1742362800000,"open":19.83966,"high":19.84138,"low":19.83703,"close":19.83964,"volume":108.16000366210938},{"timestamp":1742362860000,"open":19.83984,"high":19.84181,"low":19.83975,"close":19.8417,"volume":73.25},{"timestamp":1742362920000,"open":19.84075,"high":19.84162,"low":19.8396,"close":19.84047,"volume":47.36000061035156},{"timestamp":1742362980000,"open":19.84005,"high":19.84143,"low":19.83858,"close":19.84004,"volume":36.97999954223633},{"timestamp":1742363040000,"open":19.84148,"high":19.84208,"low":19.8393,"close":19.84073,"volume":50.060001373291016},{"timestamp":1742363100000,"open":19.84073,"high":19.84317,"low":19.83813,"close":19.83858,"volume":56.2400016784668},{"timestamp":1742363160000,"open":19.83859,"high":19.8405,"low":19.83599,"close":19.83719,"volume":33.040000915527344},{"timestamp":1742363220000,"open":19.83774,"high":19.842,"low":19.83684,"close":19.84157,"volume":76.95999908447266},{"timestamp":1742363280000,"open":19.84122,"high":19.84158,"low":19.83885,"close":19.83929,"volume":34.779998779296875},{"timestamp":1742363340000,"open":19.83949,"high":19.84197,"low":19.83861,"close":19.84074,"volume":48.84000015258789},{"timestamp":1742363400000,"open":19.84081,"high":19.84081,"low":19.83778,"close":19.83818,"volume":42.91999816894531},{"timestamp":1742363460000,"open":19.83801,"high":19.84257,"low":19.83801,"close":19.84005,"volume":16.280000686645508},{"timestamp":1742363520000,"open":19.84027,"high":19.84232,"low":19.83982,"close":19.84134,"volume":15.539999961853027},{"timestamp":1742363580000,"open":19.84135,"high":19.84256,"low":19.8397,"close":19.84055,"volume":45.86000061035156},{"timestamp":1742363640000,"open":19.84037,"high":19.84145,"low":19.83856,"close":19.83976,"volume":53.279998779296875},{"timestamp":1742363700000,"open":19.84036,"high":19.84073,"low":19.83888,"close":19.83944,"volume":29.68000030517578},{"timestamp":1742363760000,"open":19.83972,"high":19.84095,"low":19.83671,"close":19.83751,"volume":49.939998626708984},{"timestamp":1742363820000,"open":19.8375,"high":19.83852,"low":19.83581,"close":19.83668,"volume":74.73999786376953},{"timestamp":1742363880000,"open":19.83633,"high":19.83881,"low":19.83633,"close":19.8379,"volume":34.040000915527344},{"timestamp":1742363940000,"open":19.83759,"high":19.84041,"low":19.83759,"close":19.83972,"volume":29.600000381469727},{"timestamp":1742364000000,"open":19.83971,"high":19.84216,"low":19.83732,"close":19.84008,"volume":66.72000122070312},{"timestamp":1742364060000,"open":19.83984,"high":19.84067,"low":19.83746,"close":19.83995,"volume":99.16000366210938},{"timestamp":1742364120000,"open":19.83976,"high":19.84024,"low":19.83866,"close":19.83893,"volume":76.95999908447266},{"timestamp":1742364180000,"open":19.83874,"high":19.84044,"low":19.83638,"close":19.83657,"volume":45.880001068115234},{"timestamp":1742364240000,"open":19.83639,"high":19.83697,"low":19.83438,"close":19.83556,"volume":51.79999923706055},{"timestamp":1742364300000,"open":19.83538,"high":19.83764,"low":19.83383,"close":19.83402,"volume":71.77999877929688},{"timestamp":1742364360000,"open":19.83402,"high":19.84138,"low":19.834,"close":19.84127,"volume":91.76000213623047},{"timestamp":1742364420000,"open":19.84049,"high":19.8418,"low":19.83852,"close":19.84001,"volume":51.79999923706055},{"timestamp":1742364480000,"open":19.83979,"high":19.84319,"low":19.83979,"close":19.84201,"volume":76.22000122070312},{"timestamp":1742364540000,"open":19.842,"high":19.84306,"low":19.83981,"close":19.84019,"volume":55.5},{"timestamp":1742364600000,"open":19.84018,"high":19.84122,"low":19.83904,"close":19.84122,"volume":38.47999954223633},{"timestamp":1742364660000,"open":19.84085,"high":19.84868,"low":19.84085,"close":19.84674,"volume":74},{"timestamp":1742364720000,"open":19.84645,"high":19.84857,"low":19.84408,"close":19.84443,"volume":96.94000244140625},{"timestamp":1742364780000,"open":19.84461,"high":19.85045,"low":19.84461,"close":19.84964,"volume":205.72000122070312},{"timestamp":1742364840000,"open":19.84942,"high":19.85005,"low":19.84305,"close":19.84327,"volume":182.0399932861328},{"timestamp":1742364900000,"open":19.8431,"high":19.84498,"low":19.84216,"close":19.84445,"volume":105.08000183105469},{"timestamp":1742364960000,"open":19.84464,"high":19.84698,"low":19.84379,"close":19.84662,"volume":63.63999938964844},{"timestamp":1742365020000,"open":19.84698,"high":19.84922,"low":19.8467,"close":19.84897,"volume":56.97999954223633},{"timestamp":1742365080000,"open":19.84897,"high":19.84965,"low":19.84604,"close":19.84604,"volume":65.86000061035156},{"timestamp":1742365140000,"open":19.84587,"high":19.84759,"low":19.84453,"close":19.84471,"volume":25.639999389648438},{"timestamp":1742365200000,"open":19.84472,"high":19.8455,"low":19.84158,"close":19.84232,"volume":39.459999084472656},{"timestamp":1742365260000,"open":19.84231,"high":19.84287,"low":19.83976,"close":19.84003,"volume":93.23999786376953},{"timestamp":1742365320000,"open":19.84057,"high":19.84108,"low":19.83977,"close":19.8407,"volume":55.5},{"timestamp":1742365380000,"open":19.84071,"high":19.84145,"low":19.83871,"close":19.83872,"volume":67.33999633789062},{"timestamp":1742365440000,"open":19.83871,"high":19.83895,"low":19.83788,"close":19.83848,"volume":32.560001373291016},{"timestamp":1742365500000,"open":19.83848,"high":19.83963,"low":19.8351,"close":19.83683,"volume":65.12000274658203},{"timestamp":1742365560000,"open":19.83664,"high":19.83865,"low":19.83525,"close":19.83543,"volume":60.68000030517578},{"timestamp":1742365620000,"open":19.83598,"high":19.83835,"low":19.83598,"close":19.83718,"volume":68.08000183105469},{"timestamp":1742365680000,"open":19.83696,"high":19.83852,"low":19.83634,"close":19.83816,"volume":72.5199966430664},{"timestamp":1742365740000,"open":19.83816,"high":19.84903,"low":19.83816,"close":19.848,"volume":215.33999633789062},{"timestamp":1742365800000,"open":19.84812,"high":19.85488,"low":19.84691,"close":19.85211,"volume":98.41999816894531},{"timestamp":1742365860000,"open":19.85316,"high":19.85326,"low":19.85114,"close":19.85153,"volume":58.459999084472656},{"timestamp":1742365920000,"open":19.85125,"high":19.85256,"low":19.84622,"close":19.84661,"volume":63.13999938964844},{"timestamp":1742365980000,"open":19.8466,"high":19.84891,"low":19.84599,"close":19.84752,"volume":139.86000061035156},{"timestamp":1742366040000,"open":19.84788,"high":19.85072,"low":19.84594,"close":19.84597,"volume":148},{"timestamp":1742366100000,"open":19.8459,"high":19.84898,"low":19.84526,"close":19.84856,"volume":91.0199966430664},{"timestamp":1742366160000,"open":19.84854,"high":19.85142,"low":19.84737,"close":19.84945,"volume":96.94000244140625},{"timestamp":1742366220000,"open":19.84956,"high":19.85169,"low":19.8465,"close":19.85066,"volume":167.36000061035156},{"timestamp":1742366280000,"open":19.85028,"high":19.85838,"low":19.84843,"close":19.856,"volume":273.79998779296875},{"timestamp":1742366340000,"open":19.85548,"high":19.85594,"low":19.85312,"close":19.85495,"volume":246.4199981689453},{"timestamp":1742366400000,"open":19.85458,"high":19.85458,"low":19.85062,"close":19.85251,"volume":95.45999908447266},{"timestamp":1742366460000,"open":19.85272,"high":19.85396,"low":19.85213,"close":19.85355,"volume":93.9800033569336},{"timestamp":1742366520000,"open":19.85408,"high":19.85627,"low":19.85219,"close":19.85468,"volume":191.66000366210938},{"timestamp":1742366580000,"open":19.85642,"high":19.85682,"low":19.85383,"close":19.85461,"volume":123.58000183105469},{"timestamp":1742366640000,"open":19.85443,"high":19.85744,"low":19.85443,"close":19.8563,"volume":69.55999755859375},{"timestamp":1742366700000,"open":19.85647,"high":19.85754,"low":19.84806,"close":19.85754,"volume":91.13999938964844},{"timestamp":1742366760000,"open":19.85735,"high":19.85869,"low":19.85221,"close":19.85283,"volume":73.26000213623047},{"timestamp":1742366820000,"open":19.85338,"high":19.8583,"low":19.85232,"close":19.85738,"volume":73.91999816894531},{"timestamp":1742366880000,"open":19.85768,"high":19.85908,"low":19.85574,"close":19.85574,"volume":120.62000274658203},{"timestamp":1742366940000,"open":19.85592,"high":19.8592,"low":19.85342,"close":19.85831,"volume":183.75},{"timestamp":1742367000000,"open":19.85856,"high":19.86107,"low":19.85548,"close":19.86016,"volume":99.9000015258789},{"timestamp":1742367060000,"open":19.86054,"high":19.86402,"low":19.86035,"close":19.86281,"volume":75.4800033569336},{"timestamp":1742367120000,"open":19.86281,"high":19.86282,"low":19.85486,"close":19.85632,"volume":238.77000427246094},{"timestamp":1742367180000,"open":19.85647,"high":19.85935,"low":19.85402,"close":19.85402,"volume":113.33999633789062},{"timestamp":1742367240000,"open":19.85402,"high":19.85758,"low":19.85293,"close":19.85451,"volume":137.72000122070312},{"timestamp":1742367300000,"open":19.85451,"high":19.85679,"low":19.8535,"close":19.8537,"volume":115.13999938964844},{"timestamp":1742367360000,"open":19.85426,"high":19.85583,"low":19.85307,"close":19.85367,"volume":144.3000030517578},{"timestamp":1742367420000,"open":19.85313,"high":19.8546,"low":19.85174,"close":19.85315,"volume":88.30000305175781},{"timestamp":1742367480000,"open":19.85287,"high":19.85607,"low":19.85183,"close":19.85401,"volume":123.58000183105469},{"timestamp":1742367540000,"open":19.85401,"high":19.86354,"low":19.85328,"close":19.85984,"volume":108.25},{"timestamp":1742367600000,"open":19.85984,"high":19.86203,"low":19.85692,"close":19.85828,"volume":121.9800033569336},{"timestamp":1742367660000,"open":19.85773,"high":19.86144,"low":19.85635,"close":19.85782,"volume":123.58000183105469},{"timestamp":1742367720000,"open":19.858,"high":19.85919,"low":19.85502,"close":19.85602,"volume":98.41999816894531},{"timestamp":1742367780000,"open":19.85601,"high":19.85651,"low":19.85088,"close":19.85446,"volume":103.5999984741211},{"timestamp":1742367840000,"open":19.85446,"high":19.85452,"low":19.8518,"close":19.85201,"volume":56.68000030517578},{"timestamp":1742367900000,"open":19.852,"high":19.8561,"low":19.85164,"close":19.8527,"volume":55.09000015258789},{"timestamp":1742367960000,"open":19.85343,"high":19.85498,"low":19.85196,"close":19.85286,"volume":67.20999908447266},{"timestamp":1742368020000,"open":19.85263,"high":19.85906,"low":19.85082,"close":19.85831,"volume":75.4800033569336},{"timestamp":1742368080000,"open":19.85794,"high":19.86312,"low":19.85559,"close":19.86126,"volume":82.13999938964844},{"timestamp":1742368140000,"open":19.86125,"high":19.86125,"low":19.85404,"close":19.85419,"volume":209.4199981689453},{"timestamp":1742368200000,"open":19.85419,"high":19.85763,"low":19.85264,"close":19.85641,"volume":215.33999633789062},{"timestamp":1742368260000,"open":19.8566,"high":19.85706,"low":19.84836,"close":19.84845,"volume":108.58999633789062},{"timestamp":1742368320000,"open":19.84826,"high":19.8496,"low":19.84656,"close":19.84821,"volume":100.66000366210938},{"timestamp":1742368380000,"open":19.84848,"high":19.84862,"low":19.8446,"close":19.8448,"volume":108.04000091552734},{"timestamp":1742368440000,"open":19.84506,"high":19.84541,"low":19.83985,"close":19.8444,"volume":88.80000305175781},{"timestamp":1742368500000,"open":19.84464,"high":19.84772,"low":19.84464,"close":19.84681,"volume":111.73999786376953},{"timestamp":1742368560000,"open":19.84663,"high":19.84826,"low":19.84512,"close":19.84789,"volume":193.13999938964844},{"timestamp":1742368620000,"open":19.84788,"high":19.85006,"low":19.84786,"close":19.84909,"volume":108.77999877929688},{"timestamp":1742368680000,"open":19.84891,"high":19.8513,"low":19.84251,"close":19.84315,"volume":129.5},{"timestamp":1742368740000,"open":19.84289,"high":19.84509,"low":19.84105,"close":19.84107,"volume":68.81999969482422},{"timestamp":1742368800000,"open":19.84125,"high":19.8441,"low":19.83857,"close":19.84346,"volume":70.30000305175781},{"timestamp":1742368860000,"open":19.84311,"high":19.84943,"low":19.84053,"close":19.84834,"volume":95.45999908447266},{"timestamp":1742368920000,"open":19.84852,"high":19.85976,"low":19.84816,"close":19.85825,"volume":198.5},{"timestamp":1742368980000,"open":19.85806,"high":19.86453,"low":19.85711,"close":19.85946,"volume":150.9600067138672},{"timestamp":1742369040000,"open":19.85947,"high":19.86057,"low":19.85668,"close":19.8584,"volume":96.94000244140625},{"timestamp":1742369100000,"open":19.85859,"high":19.86256,"low":19.85842,"close":19.86238,"volume":122.0999984741211},{"timestamp":1742369160000,"open":19.86237,"high":19.86513,"low":19.86135,"close":19.86451,"volume":148},{"timestamp":1742369220000,"open":19.86428,"high":19.86495,"low":19.85408,"close":19.85445,"volume":100.02999877929688},{"timestamp":1742369280000,"open":19.85426,"high":19.85553,"low":19.85205,"close":19.85318,"volume":83.06999969482422},{"timestamp":1742369340000,"open":19.85325,"high":19.85547,"low":19.85233,"close":19.85478,"volume":58.279998779296875},{"timestamp":1742369400000,"open":19.85479,"high":19.8581,"low":19.8496,"close":19.84986,"volume":156.1699981689453},{"timestamp":1742369460000,"open":19.84963,"high":19.85641,"low":19.84963,"close":19.8556,"volume":139.86000061035156},{"timestamp":1742369520000,"open":19.85549,"high":19.85747,"low":19.85446,"close":19.85611,"volume":170.58999633789062},{"timestamp":1742369580000,"open":19.85611,"high":19.86271,"low":19.85424,"close":19.85854,"volume":167.97999572753906},{"timestamp":1742369640000,"open":19.85854,"high":19.87101,"low":19.85704,"close":19.86793,"volume":224.9600067138672},{"timestamp":1742369700000,"open":19.86842,"high":19.86842,"low":19.86108,"close":19.86303,"volume":322.6400146484375},{"timestamp":1742369760000,"open":19.86339,"high":19.86779,"low":19.8578,"close":19.86416,"volume":256.7799987792969},{"timestamp":1742369820000,"open":19.86459,"high":19.87475,"low":19.85523,"close":19.87139,"volume":319.44000244140625},{"timestamp":1742369880000,"open":19.8714,"high":19.8731,"low":19.85952,"close":19.86044,"volume":284.6199951171875},{"timestamp":1742369940000,"open":19.86045,"high":19.86417,"low":19.85483,"close":19.85688,"volume":169.4600067138672},{"timestamp":1742370000000,"open":19.85665,"high":19.86091,"low":19.85232,"close":19.85925,"volume":182.77999877929688},{"timestamp":1742370060000,"open":19.85943,"high":19.86564,"low":19.8592,"close":19.86418,"volume":154.2899932861328},{"timestamp":1742370120000,"open":19.86326,"high":19.86827,"low":19.8567,"close":19.86334,"volume":160.5399932861328},{"timestamp":1742370180000,"open":19.86388,"high":19.86847,"low":19.85595,"close":19.86773,"volume":277.5},{"timestamp":1742370240000,"open":19.86738,"high":19.87155,"low":19.86487,"close":19.87132,"volume":199.05999755859375},{"timestamp":1742370300000,"open":19.87132,"high":19.87496,"low":19.86876,"close":19.87107,"volume":148},{"timestamp":1742370360000,"open":19.87115,"high":19.87874,"low":19.87115,"close":19.87829,"volume":173.89999389648438},{"timestamp":1742370420000,"open":19.87781,"high":19.88857,"low":19.87362,"close":19.88436,"volume":184.25999450683594},{"timestamp":1742370480000,"open":19.88454,"high":19.88858,"low":19.87851,"close":19.88455,"volume":226.4600067138672},{"timestamp":1742370540000,"open":19.88441,"high":19.88546,"low":19.86482,"close":19.86753,"volume":202.72000122070312},{"timestamp":1742370600000,"open":19.86772,"high":19.86899,"low":19.85448,"close":19.85548,"volume":271.25},{"timestamp":1742370660000,"open":19.85528,"high":19.8609,"low":19.85229,"close":19.85803,"volume":204.74000549316406},{"timestamp":1742370720000,"open":19.85805,"high":19.85999,"low":19.85353,"close":19.85896,"volume":269.7300109863281},{"timestamp":1742370780000,"open":19.85885,"high":19.86073,"low":19.85447,"close":19.8561,"volume":242.85000610351562},{"timestamp":1742370840000,"open":19.8561,"high":19.85846,"low":19.85315,"close":19.85846,"volume":155.39999389648438},{"timestamp":1742370900000,"open":19.85847,"high":19.86216,"low":19.84806,"close":19.8492,"volume":183.64999389648438},{"timestamp":1742370960000,"open":19.8492,"high":19.85019,"low":19.84562,"close":19.84771,"volume":88.80000305175781},{"timestamp":1742371020000,"open":19.84759,"high":19.85483,"low":19.8448,"close":19.8531,"volume":144.3000030517578},{"timestamp":1742371080000,"open":19.85309,"high":19.85373,"low":19.84789,"close":19.85029,"volume":189.07000732421875},{"timestamp":1742371140000,"open":19.85057,"high":19.85373,"low":19.84676,"close":19.84681,"volume":193.8300018310547},{"timestamp":1742371200000,"open":19.84754,"high":19.86659,"low":19.84626,"close":19.86592,"volume":223.9499969482422},{"timestamp":1742371260000,"open":19.86609,"high":19.86609,"low":19.85169,"close":19.85461,"volume":174.58999633789062},{"timestamp":1742371320000,"open":19.85444,"high":19.85615,"low":19.85059,"close":19.85421,"volume":160.9499969482422},{"timestamp":1742371380000,"open":19.85385,"high":19.8557,"low":19.84762,"close":19.8525,"volume":198.32000732421875},{"timestamp":1742371440000,"open":19.85207,"high":19.8548,"low":19.84941,"close":19.85408,"volume":241.97999572753906},{"timestamp":1742371500000,"open":19.85371,"high":19.86192,"low":19.85274,"close":19.85683,"volume":157.6199951171875},{"timestamp":1742371560000,"open":19.85663,"high":19.8591,"low":19.85417,"close":19.85801,"volume":164.4600067138672},{"timestamp":1742371620000,"open":19.85826,"high":19.8591,"low":19.85293,"close":19.85869,"volume":182.0399932861328},{"timestamp":1742371680000,"open":19.85924,"high":19.86113,"low":19.85807,"close":19.85974,"volume":138.3800048828125},{"timestamp":1742371740000,"open":19.85973,"high":19.86021,"low":19.8559,"close":19.85673,"volume":150.58999633789062},{"timestamp":1742371800000,"open":19.8571,"high":19.87039,"low":19.8571,"close":19.87028,"volume":140.97000122070312},{"timestamp":1742371860000,"open":19.86983,"high":19.87384,"low":19.86823,"close":19.87056,"volume":159.10000610351562},{"timestamp":1742371920000,"open":19.87079,"high":19.87152,"low":19.86671,"close":19.86841,"volume":89.37999725341797},{"timestamp":1742371980000,"open":19.86868,"high":19.86868,"low":19.86329,"close":19.86465,"volume":92.12000274658203},{"timestamp":1742372040000,"open":19.86529,"high":19.86613,"low":19.86102,"close":19.86118,"volume":96.19999694824219},{"timestamp":1742372100000,"open":19.86118,"high":19.86242,"low":19.85901,"close":19.86025,"volume":85.05000305175781},{"timestamp":1742372160000,"open":19.86044,"high":19.8627,"low":19.85864,"close":19.85928,"volume":59.439998626708984},{"timestamp":1742372220000,"open":19.859,"high":19.86094,"low":19.85683,"close":19.86049,"volume":74},{"timestamp":1742372280000,"open":19.86043,"high":19.86416,"low":19.86014,"close":19.86103,"volume":71.55999755859375},{"timestamp":1742372340000,"open":19.86067,"high":19.86333,"low":19.86038,"close":19.86212,"volume":57.70000076293945},{"timestamp":1742372400000,"open":19.86156,"high":19.86156,"low":19.85457,"close":19.85527,"volume":82.87999725341797},{"timestamp":1742372460000,"open":19.85505,"high":19.85556,"low":19.8531,"close":19.85518,"volume":74.73999786376953},{"timestamp":1742372520000,"open":19.85501,"high":19.86157,"low":19.85356,"close":19.86083,"volume":123.58000183105469},{"timestamp":1742372580000,"open":19.86119,"high":19.86488,"low":19.8601,"close":19.8647,"volume":106.69000244140625},{"timestamp":1742372640000,"open":19.86432,"high":19.87215,"low":19.86307,"close":19.8715,"volume":172.4199981689453},{"timestamp":1742372700000,"open":19.87149,"high":19.87422,"low":19.87032,"close":19.87134,"volume":145.0399932861328},{"timestamp":1742372760000,"open":19.87134,"high":19.8755,"low":19.87086,"close":19.87486,"volume":102.25},{"timestamp":1742372820000,"open":19.87424,"high":19.8781,"low":19.87353,"close":19.87518,"volume":180.55999755859375},{"timestamp":1742372880000,"open":19.87518,"high":19.87866,"low":19.8748,"close":19.87705,"volume":123.58000183105469},{"timestamp":1742372940000,"open":19.87723,"high":19.88103,"low":19.87633,"close":19.87992,"volume":146.52000427246094},{"timestamp":1742373000000,"open":19.88011,"high":19.90091,"low":19.87883,"close":19.89958,"volume":159.83999633789062},{"timestamp":1742373060000,"open":19.89957,"high":19.90694,"low":19.89684,"close":19.9022,"volume":152.72000122070312},{"timestamp":1742373120000,"open":19.90238,"high":19.91193,"low":19.9,"close":19.9093,"volume":98.41999816894531},{"timestamp":1742373180000,"open":19.90949,"high":19.91029,"low":19.89447,"close":19.89557,"volume":134.47000122070312},{"timestamp":1742373240000,"open":19.89557,"high":19.89612,"low":19.89078,"close":19.896,"volume":152.44000244140625},{"timestamp":1742373300000,"open":19.896,"high":19.90051,"low":19.8948,"close":19.89805,"volume":142.82000732421875},{"timestamp":1742373360000,"open":19.89795,"high":19.89807,"low":19.88993,"close":19.89157,"volume":188.30999755859375},{"timestamp":1742373420000,"open":19.89157,"high":19.89694,"low":19.89156,"close":19.89183,"volume":187.58999633789062},{"timestamp":1742373480000,"open":19.89214,"high":19.89522,"low":19.89159,"close":19.8917,"volume":146.3000030517578},{"timestamp":1742373540000,"open":19.89167,"high":19.8971,"low":19.89117,"close":19.89246,"volume":159.75},{"timestamp":1742373600000,"open":19.89204,"high":19.89255,"low":19.88813,"close":19.89155,"volume":182.41000366210938},{"timestamp":1742373660000,"open":19.89155,"high":19.89416,"low":19.88919,"close":19.89211,"volume":166.8699951171875},{"timestamp":1742373720000,"open":19.89178,"high":19.90472,"low":19.89038,"close":19.90458,"volume":152.86000061035156},{"timestamp":1742373780000,"open":19.90459,"high":19.90654,"low":19.89957,"close":19.90322,"volume":177.60000610351562},{"timestamp":1742373840000,"open":19.90347,"high":19.90669,"low":19.90247,"close":19.90537,"volume":120.62000274658203},{"timestamp":1742373900000,"open":19.90516,"high":19.90647,"low":19.90331,"close":19.90513,"volume":68.08000183105469},{"timestamp":1742373960000,"open":19.90483,"high":19.91133,"low":19.90189,"close":19.90881,"volume":127.27999877929688},{"timestamp":1742374020000,"open":19.90883,"high":19.91047,"low":19.90542,"close":19.91028,"volume":110.26000213623047},{"timestamp":1742374080000,"open":19.91168,"high":19.9241,"low":19.91028,"close":19.92151,"volume":161.8300018310547},{"timestamp":1742374140000,"open":19.92223,"high":19.92258,"low":19.91141,"close":19.91439,"volume":208.64999389648438},{"timestamp":1742374200000,"open":19.91457,"high":19.91651,"low":19.9133,"close":19.91415,"volume":89.6500015258789},{"timestamp":1742374260000,"open":19.91451,"high":19.91506,"low":19.91186,"close":19.91249,"volume":169.8300018310547},{"timestamp":1742374320000,"open":19.91267,"high":19.91672,"low":19.91267,"close":19.91616,"volume":120.62000274658203},{"timestamp":1742374380000,"open":19.91601,"high":19.9175,"low":19.91504,"close":19.91611,"volume":122.83999633789062},{"timestamp":1742374440000,"open":19.91612,"high":19.92207,"low":19.91512,"close":19.92152,"volume":150.9600067138672},{"timestamp":1742374500000,"open":19.92187,"high":19.9243,"low":19.92112,"close":19.9243,"volume":45.04999923706055},{"timestamp":1742374560000,"open":19.92466,"high":19.92594,"low":19.92326,"close":19.9253,"volume":58.459999084472656},{"timestamp":1742374620000,"open":19.92493,"high":19.92572,"low":19.92188,"close":19.92188,"volume":56.97999954223633},{"timestamp":1742374680000,"open":19.92119,"high":19.92488,"low":19.92065,"close":19.92373,"volume":79.55000305175781},{"timestamp":1742374740000,"open":19.92372,"high":19.92372,"low":19.9192,"close":19.92077,"volume":114.69999694824219},{"timestamp":1742374800000,"open":19.92077,"high":19.92203,"low":19.91751,"close":19.91766,"volume":115.80999755859375},{"timestamp":1742374860000,"open":19.91758,"high":19.92194,"low":19.91743,"close":19.92165,"volume":102.48999786376953},{"timestamp":1742374920000,"open":19.92166,"high":19.93158,"low":19.92015,"close":19.92936,"volume":143.55999755859375},{"timestamp":1742374980000,"open":19.92881,"high":19.92908,"low":19.92199,"close":19.92236,"volume":102.86000061035156},{"timestamp":1742375040000,"open":19.9218,"high":19.92275,"low":19.92079,"close":19.92245,"volume":80.66000366210938},{"timestamp":1742375100000,"open":19.92227,"high":19.92798,"low":19.92179,"close":19.92573,"volume":301.9200134277344},{"timestamp":1742375160000,"open":19.92572,"high":19.92635,"low":19.92121,"close":19.92146,"volume":57.720001220703125},{"timestamp":1742375220000,"open":19.92165,"high":19.92165,"low":19.91498,"close":19.91784,"volume":85.83999633789062},{"timestamp":1742375280000,"open":19.91807,"high":19.92009,"low":19.91666,"close":19.91684,"volume":62.900001525878906},{"timestamp":1742375340000,"open":19.91628,"high":19.91702,"low":19.91472,"close":19.91513,"volume":45.880001068115234},{"timestamp":1742375400000,"open":19.91495,"high":19.91533,"low":19.90918,"close":19.90947,"volume":52.540000915527344},{"timestamp":1742375460000,"open":19.90966,"high":19.91165,"low":19.90674,"close":19.91148,"volume":56.97999954223633},{"timestamp":1742375520000,"open":19.91147,"high":19.91232,"low":19.90859,"close":19.91134,"volume":103.5999984741211},{"timestamp":1742375580000,"open":19.91134,"high":19.92324,"low":19.90956,"close":19.91317,"volume":142.2899932861328},{"timestamp":1742375640000,"open":19.91318,"high":19.91636,"low":19.91231,"close":19.91324,"volume":110.20999908447266},{"timestamp":1742375700000,"open":19.91234,"high":19.91307,"low":19.9094,"close":19.91062,"volume":67.58000183105469},{"timestamp":1742375760000,"open":19.91062,"high":19.91089,"low":19.90561,"close":19.90688,"volume":32.130001068115234},{"timestamp":1742375820000,"open":19.90687,"high":19.91366,"low":19.90687,"close":19.91275,"volume":113.22000122070312},{"timestamp":1742375880000,"open":19.91301,"high":19.91329,"low":19.90708,"close":19.90818,"volume":83.62000274658203},{"timestamp":1742375940000,"open":19.90781,"high":19.90781,"low":19.90114,"close":19.90294,"volume":71.33999633789062},{"timestamp":1742376000000,"open":19.90304,"high":19.90304,"low":19.90002,"close":19.90195,"volume":65.12000274658203},{"timestamp":1742376060000,"open":19.90195,"high":19.90674,"low":19.90195,"close":19.90534,"volume":90.27999877929688},{"timestamp":1742376120000,"open":19.90571,"high":19.90809,"low":19.9028,"close":19.90361,"volume":62.900001525878906},{"timestamp":1742376180000,"open":19.90343,"high":19.90533,"low":19.90013,"close":19.90282,"volume":122.0999984741211},{"timestamp":1742376240000,"open":19.90301,"high":19.90447,"low":19.90071,"close":19.90083,"volume":69.55999755859375},{"timestamp":1742376300000,"open":19.90118,"high":19.90135,"low":19.89906,"close":19.89974,"volume":46.619998931884766},{"timestamp":1742376360000,"open":19.89911,"high":19.90431,"low":19.89834,"close":19.90431,"volume":61.41999816894531},{"timestamp":1742376420000,"open":19.90394,"high":19.90394,"low":19.89663,"close":19.89727,"volume":99.16000366210938},{"timestamp":1742376480000,"open":19.89709,"high":19.90264,"low":19.89605,"close":19.90057,"volume":93.23999786376953},{"timestamp":1742376540000,"open":19.90057,"high":19.90137,"low":19.89847,"close":19.89952,"volume":47.72999954223633},{"timestamp":1742376600000,"open":19.89934,"high":19.90144,"low":19.89806,"close":19.89873,"volume":50.31999969482422},{"timestamp":1742376660000,"open":19.89873,"high":19.90051,"low":19.89802,"close":19.89854,"volume":51.060001373291016},{"timestamp":1742376720000,"open":19.89872,"high":19.89976,"low":19.89552,"close":19.89937,"volume":133.33999633789062},{"timestamp":1742376780000,"open":19.89917,"high":19.89953,"low":19.89628,"close":19.89666,"volume":81.5},{"timestamp":1742376840000,"open":19.89671,"high":19.90234,"low":19.89634,"close":19.90234,"volume":54.02000045776367},{"timestamp":1742376900000,"open":19.90196,"high":19.90307,"low":19.89956,"close":19.89988,"volume":52.540000915527344},{"timestamp":1742376960000,"open":19.89965,"high":19.90271,"low":19.89771,"close":19.90093,"volume":64.55000305175781},{"timestamp":1742377020000,"open":19.90077,"high":19.90201,"low":19.89224,"close":19.8943,"volume":78.0199966430664},{"timestamp":1742377080000,"open":19.89421,"high":19.89451,"low":19.88792,"close":19.88801,"volume":132.8300018310547},{"timestamp":1742377140000,"open":19.88819,"high":19.89211,"low":19.88789,"close":19.89162,"volume":95.45999908447266},{"timestamp":1742377200000,"open":19.89163,"high":19.89212,"low":19.88997,"close":19.89148,"volume":130.97999572753906},{"timestamp":1742377260000,"open":19.89111,"high":19.89244,"low":19.88853,"close":19.88936,"volume":203.1300048828125},{"timestamp":1742377320000,"open":19.88925,"high":19.88998,"low":19.8729,"close":19.87322,"volume":216.35000610351562},{"timestamp":1742377380000,"open":19.87303,"high":19.87314,"low":19.86903,"close":19.87119,"volume":54.02000045776367},{"timestamp":1742377440000,"open":19.87046,"high":19.87154,"low":19.86796,"close":19.869,"volume":144.3000030517578},{"timestamp":1742377500000,"open":19.86901,"high":19.87087,"low":19.8671,"close":19.87087,"volume":118.51000213623047},{"timestamp":1742377560000,"open":19.87047,"high":19.87354,"low":19.87047,"close":19.87265,"volume":81.19999694824219},{"timestamp":1742377620000,"open":19.87266,"high":19.87846,"low":19.87226,"close":19.8773,"volume":44.689998626708984},{"timestamp":1742377680000,"open":19.87745,"high":19.88051,"low":19.87722,"close":19.87849,"volume":36.38999938964844},{"timestamp":1742377740000,"open":19.87831,"high":19.88165,"low":19.87813,"close":19.88115,"volume":47.869998931884766},{"timestamp":1742377800000,"open":19.88116,"high":19.88118,"low":19.87871,"close":19.88024,"volume":47.04999923706055},{"timestamp":1742377860000,"open":19.88024,"high":19.88347,"low":19.87766,"close":19.88243,"volume":85.0999984741211},{"timestamp":1742377920000,"open":19.88243,"high":19.88329,"low":19.87966,"close":19.88241,"volume":82.13999938964844},{"timestamp":1742377980000,"open":19.88241,"high":19.88393,"low":19.87914,"close":19.88168,"volume":93.23999786376953},{"timestamp":1742378040000,"open":19.88112,"high":19.88112,"low":19.87523,"close":19.87585,"volume":90.27999877929688},{"timestamp":1742378100000,"open":19.8755,"high":19.87755,"low":19.87196,"close":19.87344,"volume":137.63999938964844},{"timestamp":1742378160000,"open":19.8729,"high":19.8811,"low":19.87254,"close":19.8809,"volume":60.47999954223633},{"timestamp":1742378220000,"open":19.88072,"high":19.88201,"low":19.8729,"close":19.87499,"volume":54.70000076293945},{"timestamp":1742378280000,"open":19.87451,"high":19.8763,"low":19.87243,"close":19.87556,"volume":85.36000061035156},{"timestamp":1742378340000,"open":19.87535,"high":19.87589,"low":19.87295,"close":19.87564,"volume":71.04000091552734},{"timestamp":1742378400000,"open":19.87565,"high":19.87746,"low":19.87449,"close":19.87495,"volume":68.08000183105469},{"timestamp":1742378460000,"open":19.87513,"high":19.88464,"low":19.87495,"close":19.88293,"volume":64.11000061035156},{"timestamp":1742378520000,"open":19.88275,"high":19.8858,"low":19.87818,"close":19.87819,"volume":72.08000183105469},{"timestamp":1742378580000,"open":19.87814,"high":19.87832,"low":19.87286,"close":19.87631,"volume":45.31999969482422},{"timestamp":1742378640000,"open":19.87655,"high":19.87889,"low":19.87403,"close":19.87533,"volume":54.58000183105469},{"timestamp":1742378700000,"open":19.87531,"high":19.87531,"low":19.8684,"close":19.86954,"volume":132.89999389648438},{"timestamp":1742378760000,"open":19.87003,"high":19.87048,"low":19.86781,"close":19.86938,"volume":90.66999816894531},{"timestamp":1742378820000,"open":19.8692,"high":19.87231,"low":19.86526,"close":19.86567,"volume":173.1699981689453},{"timestamp":1742378880000,"open":19.86583,"high":19.86784,"low":19.86339,"close":19.8638,"volume":216.82000732421875},{"timestamp":1742378940000,"open":19.8635,"high":19.87086,"low":19.8635,"close":19.86572,"volume":114.97000122070312},{"timestamp":1742379000000,"open":19.86595,"high":19.86645,"low":19.86005,"close":19.86053,"volume":156.8800048828125},{"timestamp":1742379060000,"open":19.85998,"high":19.86039,"low":19.85604,"close":19.85701,"volume":136.16000366210938},{"timestamp":1742379120000,"open":19.85693,"high":19.86163,"low":19.85607,"close":19.86046,"volume":148.74000549316406},{"timestamp":1742379180000,"open":19.86045,"high":19.86438,"low":19.85744,"close":19.86024,"volume":40.81999969482422},{"timestamp":1742379240000,"open":19.86012,"high":19.8631,"low":19.85946,"close":19.85946,"volume":49.81999969482422},{"timestamp":1742379300000,"open":19.85927,"high":19.86,"low":19.85459,"close":19.85522,"volume":54.619998931884766},{"timestamp":1742379360000,"open":19.8552,"high":19.85584,"low":19.85437,"close":19.85489,"volume":58.459999084472656},{"timestamp":1742379420000,"open":19.85488,"high":19.85536,"low":19.85441,"close":19.85515,"volume":41.439998626708984},{"timestamp":1742379480000,"open":19.85515,"high":19.8572,"low":19.84842,"close":19.8496,"volume":102.86000061035156},{"timestamp":1742379540000,"open":19.84807,"high":19.84807,"low":19.84325,"close":19.84325,"volume":91.0199966430664},{"timestamp":1742379600000,"open":19.84442,"high":19.84478,"low":19.84222,"close":19.84426,"volume":105.08000183105469},{"timestamp":1742379660000,"open":19.84426,"high":19.84874,"low":19.8439,"close":19.84774,"volume":109.5199966430664},{"timestamp":1742379720000,"open":19.84738,"high":19.84738,"low":19.84357,"close":19.84442,"volume":103.5999984741211},{"timestamp":1742379780000,"open":19.84461,"high":19.84541,"low":19.8389,"close":19.83999,"volume":166.11000061035156},{"timestamp":1742379840000,"open":19.83998,"high":19.84004,"low":19.83716,"close":19.83761,"volume":105.16999816894531},{"timestamp":1742379900000,"open":19.83724,"high":19.83826,"low":19.83282,"close":19.83616,"volume":144.6699981689453},{"timestamp":1742379960000,"open":19.83592,"high":19.84026,"low":19.83558,"close":19.84026,"volume":186.47999572753906},{"timestamp":1742380020000,"open":19.84012,"high":19.84084,"low":19.83684,"close":19.83848,"volume":108.04000091552734},{"timestamp":1742380080000,"open":19.83857,"high":19.84007,"low":19.83639,"close":19.83668,"volume":76.22000122070312},{"timestamp":1742380140000,"open":19.83669,"high":19.83789,"low":19.83463,"close":19.83789,"volume":98.41999816894531},{"timestamp":1742380200000,"open":19.83789,"high":19.83985,"low":19.83667,"close":19.83889,"volume":88.80000305175781},{"timestamp":1742380260000,"open":19.83834,"high":19.83851,"low":19.83619,"close":19.83779,"volume":77.69999694824219},{"timestamp":1742380320000,"open":19.83816,"high":19.8472,"low":19.83462,"close":19.84601,"volume":50.88999938964844},{"timestamp":1742380380000,"open":19.84676,"high":19.84676,"low":19.83432,"close":19.83524,"volume":53.970001220703125},{"timestamp":1742380440000,"open":19.83506,"high":19.83745,"low":19.83058,"close":19.83212,"volume":40.25},{"timestamp":1742380500000,"open":19.83212,"high":19.83277,"low":19.82603,"close":19.82727,"volume":68.37999725341797},{"timestamp":1742380560000,"open":19.82708,"high":19.82792,"low":19.82489,"close":19.8249,"volume":52.90999984741211},{"timestamp":1742380620000,"open":19.82491,"high":19.82508,"low":19.81948,"close":19.81958,"volume":83.37999725341797},{"timestamp":1742380680000,"open":19.8207,"high":19.82077,"low":19.8185,"close":19.81918,"volume":103.2300033569336},{"timestamp":1742380740000,"open":19.819,"high":19.8205,"low":19.81741,"close":19.81758,"volume":71.04000091552734},{"timestamp":1742380800000,"open":19.81758,"high":19.81769,"low":19.81505,"close":19.81576,"volume":50.689998626708984},{"timestamp":1742380860000,"open":19.81574,"high":19.82127,"low":19.81507,"close":19.82127,"volume":57.720001220703125},{"timestamp":1742380920000,"open":19.82127,"high":19.82219,"low":19.8187,"close":19.82061,"volume":40.33000183105469},{"timestamp":1742380980000,"open":19.82061,"high":19.82151,"low":19.81481,"close":19.81531,"volume":52.16999816894531},{"timestamp":1742381040000,"open":19.8153,"high":19.81569,"low":19.8132,"close":19.81554,"volume":120.62000274658203},{"timestamp":1742381100000,"open":19.81558,"high":19.81577,"low":19.80993,"close":19.81041,"volume":176.1300048828125},{"timestamp":1742381160000,"open":19.81038,"high":19.81312,"low":19.81036,"close":19.81149,"volume":116.27999877929688},{"timestamp":1742381220000,"open":19.81091,"high":19.81362,"low":19.81017,"close":19.81272,"volume":93.36000061035156},{"timestamp":1742381280000,"open":19.8129,"high":19.81783,"low":19.81082,"close":19.81584,"volume":48.099998474121094},{"timestamp":1742381340000,"open":19.81584,"high":19.82103,"low":19.81583,"close":19.8201,"volume":91.8499984741211},{"timestamp":1742381400000,"open":19.82011,"high":19.82074,"low":19.81649,"close":19.81649,"volume":85.47000122070312},{"timestamp":1742381460000,"open":19.81685,"high":19.82383,"low":19.81634,"close":19.82215,"volume":89.16999816894531},{"timestamp":1742381520000,"open":19.8221,"high":19.82316,"low":19.8174,"close":19.81832,"volume":146.88999938964844},{"timestamp":1742381580000,"open":19.81833,"high":19.82065,"low":19.81745,"close":19.81893,"volume":71.04000091552734},{"timestamp":1742381640000,"open":19.81912,"high":19.82008,"low":19.81809,"close":19.81819,"volume":68.08000183105469},{"timestamp":1742381700000,"open":19.81829,"high":19.82059,"low":19.81724,"close":19.82004,"volume":53.279998779296875},{"timestamp":1742381760000,"open":19.81973,"high":19.82087,"low":19.81859,"close":19.81994,"volume":56.2400016784668},{"timestamp":1742381820000,"open":19.82031,"high":19.82058,"low":19.81919,"close":19.81919,"volume":26.639999389648438},{"timestamp":1742381880000,"open":19.8197,"high":19.82077,"low":19.81883,"close":19.81945,"volume":144.3000030517578},{"timestamp":1742381940000,"open":19.81944,"high":19.81972,"low":19.8166,"close":19.81693,"volume":112.11000061035156},{"timestamp":1742382000000,"open":19.81734,"high":19.8189,"low":19.81677,"close":19.81709,"volume":88.19000244140625},{"timestamp":1742382060000,"open":19.81709,"high":19.81969,"low":19.81709,"close":19.81773,"volume":59.939998626708984},{"timestamp":1742382120000,"open":19.81774,"high":19.81774,"low":19.81312,"close":19.8135,"volume":57.349998474121094},{"timestamp":1742382180000,"open":19.81352,"high":19.8157,"low":19.80831,"close":19.80832,"volume":93.23999786376953},{"timestamp":1742382240000,"open":19.80888,"high":19.80955,"low":19.80761,"close":19.80799,"volume":93.61000061035156},{"timestamp":1742382300000,"open":19.80819,"high":19.80898,"low":19.80534,"close":19.80567,"volume":63.27000045776367},{"timestamp":1742382360000,"open":19.80595,"high":19.80618,"low":19.80136,"close":19.80515,"volume":63.63999938964844},{"timestamp":1742382420000,"open":19.80494,"high":19.80553,"low":19.80253,"close":19.80478,"volume":57.720001220703125},{"timestamp":1742382480000,"open":19.80508,"high":19.8061,"low":19.80423,"close":19.80423,"volume":32.560001373291016},{"timestamp":1742382540000,"open":19.80459,"high":19.80558,"low":19.79926,"close":19.80016,"volume":60.68000030517578},{"timestamp":1742382600000,"open":19.8001,"high":19.8004,"low":19.79563,"close":19.79663,"volume":119.13999938964844},{"timestamp":1742382660000,"open":19.79717,"high":19.79717,"low":19.79198,"close":19.79477,"volume":108.04000091552734},{"timestamp":1742382720000,"open":19.79428,"high":19.79465,"low":19.78757,"close":19.78852,"volume":102.12000274658203},{"timestamp":1742382780000,"open":19.78782,"high":19.79346,"low":19.78782,"close":19.79313,"volume":158.27000427246094},{"timestamp":1742382840000,"open":19.79325,"high":19.79536,"low":19.79161,"close":19.79304,"volume":50.560001373291016},{"timestamp":1742382900000,"open":19.79282,"high":19.7939,"low":19.79263,"close":19.79276,"volume":36.689998626708984},{"timestamp":1742382960000,"open":19.79276,"high":19.7977,"low":19.7903,"close":19.79086,"volume":43.459999084472656},{"timestamp":1742383020000,"open":19.79067,"high":19.79283,"low":19.79015,"close":19.79101,"volume":61.90999984741211},{"timestamp":1742383080000,"open":19.79101,"high":19.79465,"low":19.78984,"close":19.79354,"volume":51.619998931884766},{"timestamp":1742383140000,"open":19.79299,"high":19.79638,"low":19.79225,"close":19.79356,"volume":36.91999816894531},{"timestamp":1742383200000,"open":19.79338,"high":19.79471,"low":19.79173,"close":19.7923,"volume":60.58000183105469},{"timestamp":1742383260000,"open":19.79248,"high":19.79415,"low":19.79245,"close":19.79378,"volume":55.540000915527344},{"timestamp":1742383320000,"open":19.79392,"high":19.79495,"low":19.79356,"close":19.79421,"volume":48.619998931884766},{"timestamp":1742383380000,"open":19.79603,"high":19.79886,"low":19.79572,"close":19.79772,"volume":108.95999908447266},{"timestamp":1742383440000,"open":19.79773,"high":19.79794,"low":19.79358,"close":19.79589,"volume":41.06999969482422},{"timestamp":1742383500000,"open":19.79571,"high":19.7978,"low":19.79571,"close":19.796,"volume":39.220001220703125},{"timestamp":1742383560000,"open":19.79581,"high":19.79617,"low":19.79334,"close":19.795,"volume":42.18000030517578},{"timestamp":1742383620000,"open":19.79502,"high":19.79683,"low":19.79483,"close":19.7954,"volume":47.36000061035156},{"timestamp":1742383680000,"open":19.7952,"high":19.79582,"low":19.79322,"close":19.79322,"volume":55.40999984741211},{"timestamp":1742383740000,"open":19.79342,"high":19.79451,"low":19.79225,"close":19.79262,"volume":46.869998931884766},{"timestamp":1742383800000,"open":19.79251,"high":19.79321,"low":19.7893,"close":19.79054,"volume":68.20999908447266},{"timestamp":1742383860000,"open":19.79054,"high":19.79175,"low":19.79018,"close":19.7908,"volume":51.79999923706055},{"timestamp":1742383920000,"open":19.79079,"high":19.7941,"low":19.7897,"close":19.79307,"volume":50.31999969482422},{"timestamp":1742383980000,"open":19.7928,"high":19.7941,"low":19.79203,"close":19.79327,"volume":46.619998931884766},{"timestamp":1742384040000,"open":19.79349,"high":19.79785,"low":19.79331,"close":19.79688,"volume":61.41999816894531},{"timestamp":1742384100000,"open":19.79688,"high":19.79688,"low":19.79029,"close":19.79485,"volume":145.77999877929688},{"timestamp":1742384160000,"open":19.79455,"high":19.79505,"low":19.79038,"close":19.79084,"volume":176.1199951171875},{"timestamp":1742384220000,"open":19.79032,"high":19.79144,"low":19.78825,"close":19.7895,"volume":137.27000427246094},{"timestamp":1742384280000,"open":19.78986,"high":19.79948,"low":19.78986,"close":19.79838,"volume":144.82000732421875},{"timestamp":1742384340000,"open":19.79845,"high":19.79845,"low":19.79147,"close":19.79147,"volume":86.58000183105469},{"timestamp":1742384400000,"open":19.79156,"high":19.79317,"low":19.78879,"close":19.78879,"volume":44.400001525878906},{"timestamp":1742384460000,"open":19.78854,"high":19.78994,"low":19.78318,"close":19.78318,"volume":83.25},{"timestamp":1742384520000,"open":19.78326,"high":19.78326,"low":19.77772,"close":19.77818,"volume":107.30000305175781},{"timestamp":1742384580000,"open":19.77854,"high":19.78124,"low":19.77708,"close":19.78104,"volume":75.4800033569336},{"timestamp":1742384640000,"open":19.78103,"high":19.7865,"low":19.77978,"close":19.78458,"volume":116.55000305175781},{"timestamp":1742384700000,"open":19.78458,"high":19.79121,"low":19.78378,"close":19.78659,"volume":117.66000366210938},{"timestamp":1742384760000,"open":19.78656,"high":19.78867,"low":19.78523,"close":19.78611,"volume":72.5199966430664},{"timestamp":1742384820000,"open":19.78622,"high":19.78844,"low":19.7853,"close":19.7858,"volume":33.66999816894531},{"timestamp":1742384880000,"open":19.78569,"high":19.78614,"low":19.78486,"close":19.78506,"volume":23.309999465942383},{"timestamp":1742384940000,"open":19.78542,"high":19.78641,"low":19.78519,"close":19.78578,"volume":51.93000030517578},{"timestamp":1742385000000,"open":19.7856,"high":19.78613,"low":19.7833,"close":19.78331,"volume":44.029998779296875},{"timestamp":1742385060000,"open":19.78332,"high":19.78465,"low":19.78159,"close":19.7843,"volume":56.61000061035156},{"timestamp":1742385120000,"open":19.78411,"high":19.78802,"low":19.78357,"close":19.78712,"volume":49.310001373291016},{"timestamp":1742385180000,"open":19.7873,"high":19.7874,"low":19.78592,"close":19.78686,"volume":33.970001220703125},{"timestamp":1742385240000,"open":19.78758,"high":19.78758,"low":19.78478,"close":19.78652,"volume":72.95999908447266},{"timestamp":1742385300000,"open":19.78652,"high":19.7907,"low":19.78652,"close":19.78993,"volume":62.08000183105469},{"timestamp":1742385360000,"open":19.7902,"high":19.79071,"low":19.78168,"close":19.78545,"volume":132.00999450683594},{"timestamp":1742385420000,"open":19.78544,"high":19.79102,"low":19.78509,"close":19.78635,"volume":124.94999694824219},{"timestamp":1742385480000,"open":19.78637,"high":19.79237,"low":19.78551,"close":19.7864,"volume":137.1999969482422},{"timestamp":1742385540000,"open":19.78646,"high":19.78914,"low":19.78484,"close":19.78797,"volume":96.94000244140625},{"timestamp":1742385600000,"open":19.78852,"high":19.78887,"low":19.78503,"close":19.78704,"volume":108.69000244140625},{"timestamp":1742385660000,"open":19.787,"high":19.79113,"low":19.78634,"close":19.78866,"volume":121.7300033569336},{"timestamp":1742385720000,"open":19.78868,"high":19.79013,"low":19.78429,"close":19.78778,"volume":148.3699951171875},{"timestamp":1742385780000,"open":19.7874,"high":19.78761,"low":19.78541,"close":19.78684,"volume":50.31999969482422},{"timestamp":1742385840000,"open":19.78738,"high":19.79171,"low":19.7861,"close":19.79171,"volume":72.1500015258789},{"timestamp":1742385900000,"open":19.79143,"high":19.79407,"low":19.79007,"close":19.7939,"volume":58.83000183105469},{"timestamp":1742385960000,"open":19.79326,"high":19.79615,"low":19.79289,"close":19.7947,"volume":112.11000061035156},{"timestamp":1742386020000,"open":19.7947,"high":19.7947,"low":19.78906,"close":19.79049,"volume":104.33999633789062},{"timestamp":1742386080000,"open":19.79031,"high":19.7935,"low":19.7903,"close":19.7935,"volume":119.87999725341797},{"timestamp":1742386140000,"open":19.79385,"high":19.79405,"low":19.78837,"close":19.78975,"volume":97.68000030517578},{"timestamp":1742386200000,"open":19.79,"high":19.79,"low":19.78374,"close":19.78374,"volume":70.30000305175781},{"timestamp":1742386260000,"open":19.78373,"high":19.78644,"low":19.78256,"close":19.78396,"volume":108.04000091552734},{"timestamp":1742386320000,"open":19.78414,"high":19.78467,"low":19.78088,"close":19.78415,"volume":138.75},{"timestamp":1742386380000,"open":19.78396,"high":19.78427,"low":19.78,"close":19.78032,"volume":76.22000122070312},{"timestamp":1742386440000,"open":19.78051,"high":19.7825,"low":19.77996,"close":19.78013,"volume":65.44000244140625},{"timestamp":1742386500000,"open":19.78071,"high":19.78204,"low":19.77907,"close":19.7793,"volume":118.4000015258789},{"timestamp":1742386560000,"open":19.77968,"high":19.77968,"low":19.77751,"close":19.77828,"volume":79.91999816894531},{"timestamp":1742386620000,"open":19.77828,"high":19.78009,"low":19.77756,"close":19.77874,"volume":117.11000061035156},{"timestamp":1742386680000,"open":19.77874,"high":19.77919,"low":19.77697,"close":19.77764,"volume":99.9000015258789},{"timestamp":1742386740000,"open":19.77767,"high":19.78158,"low":19.77741,"close":19.78092,"volume":132.08999633789062},{"timestamp":1742386800000,"open":19.78129,"high":19.78447,"low":19.7797,"close":19.78292,"volume":148.74000549316406},{"timestamp":1742386860000,"open":19.78275,"high":19.78346,"low":19.77806,"close":19.77842,"volume":146.52000427246094},{"timestamp":1742386920000,"open":19.77837,"high":19.78116,"low":19.77766,"close":19.77969,"volume":96.94000244140625},{"timestamp":1742386980000,"open":19.78037,"high":19.78043,"low":19.77803,"close":19.77862,"volume":88.43000030517578},{"timestamp":1742387040000,"open":19.77803,"high":19.77898,"low":19.77528,"close":19.77528,"volume":118.4000015258789},{"timestamp":1742387100000,"open":19.77565,"high":19.7758,"low":19.77247,"close":19.77363,"volume":92.12999725341797},{"timestamp":1742387160000,"open":19.77362,"high":19.78326,"low":19.77145,"close":19.77226,"volume":123.58000183105469},{"timestamp":1742387220000,"open":19.77426,"high":19.77555,"low":19.77223,"close":19.77432,"volume":88.05999755859375},{"timestamp":1742387280000,"open":19.77396,"high":19.77428,"low":19.77081,"close":19.77145,"volume":109.5199966430664},{"timestamp":1742387340000,"open":19.77146,"high":19.77285,"low":19.77098,"close":19.77192,"volume":45.5099983215332},{"timestamp":1742387400000,"open":19.7719,"high":19.77288,"low":19.76989,"close":19.77121,"volume":93.9800033569336},{"timestamp":1742387460000,"open":19.77104,"high":19.77212,"low":19.76999,"close":19.7713,"volume":71.04000091552734},{"timestamp":1742387520000,"open":19.77113,"high":19.77777,"low":19.77016,"close":19.77574,"volume":114.33000183105469},{"timestamp":1742387580000,"open":19.77575,"high":19.78021,"low":19.7736,"close":19.77508,"volume":102.62999725341797},{"timestamp":1742387640000,"open":19.77526,"high":19.77718,"low":19.7733,"close":19.77608,"volume":77.33000183105469},{"timestamp":1742387700000,"open":19.7759,"high":19.78099,"low":19.77554,"close":19.77797,"volume":68.08000183105469},{"timestamp":1742387760000,"open":19.77799,"high":19.77927,"low":19.7768,"close":19.77855,"volume":45.5099983215332},{"timestamp":1742387820000,"open":19.77837,"high":19.78317,"low":19.77837,"close":19.78075,"volume":53.279998779296875},{"timestamp":1742387880000,"open":19.78056,"high":19.78165,"low":19.77876,"close":19.77981,"volume":56.97999954223633},{"timestamp":1742387940000,"open":19.77977,"high":19.78212,"low":19.77916,"close":19.78212,"volume":50.31999969482422},{"timestamp":1742388000000,"open":19.78247,"high":19.78826,"low":19.78247,"close":19.78825,"volume":51.79999923706055},{"timestamp":1742388060000,"open":19.78826,"high":19.78879,"low":19.78306,"close":19.78655,"volume":66.5999984741211},{"timestamp":1742388120000,"open":19.78638,"high":19.78855,"low":19.78595,"close":19.78606,"volume":74.73999786376953},{"timestamp":1742388180000,"open":19.78624,"high":19.78661,"low":19.7827,"close":19.78339,"volume":57.720001220703125},{"timestamp":1742388240000,"open":19.7834,"high":19.78344,"low":19.78148,"close":19.7828,"volume":50.31999969482422},{"timestamp":1742388300000,"open":19.78315,"high":19.78417,"low":19.78085,"close":19.78398,"volume":71.04000091552734},{"timestamp":1742388360000,"open":19.78399,"high":19.78453,"low":19.7788,"close":19.77881,"volume":67.33999633789062},{"timestamp":1742388420000,"open":19.77895,"high":19.78132,"low":19.77828,"close":19.78094,"volume":64.37999725341797},{"timestamp":1742388480000,"open":19.78094,"high":19.78166,"low":19.78002,"close":19.78095,"volume":59.20000076293945},{"timestamp":1742388540000,"open":19.78078,"high":19.78371,"low":19.77714,"close":19.77723,"volume":87.31999969482422},{"timestamp":1742388600000,"open":19.77743,"high":19.77921,"low":19.77228,"close":19.77357,"volume":102.48999786376953},{"timestamp":1742388660000,"open":19.77358,"high":19.77721,"low":19.77303,"close":19.77461,"volume":135.72000122070312},{"timestamp":1742388720000,"open":19.77464,"high":19.7756,"low":19.7726,"close":19.77314,"volume":130.97999572753906},{"timestamp":1742388780000,"open":19.77314,"high":19.77447,"low":19.77202,"close":19.7734,"volume":67.33999633789062},{"timestamp":1742388840000,"open":19.77345,"high":19.77409,"low":19.77248,"close":19.77408,"volume":44.77000045776367},{"timestamp":1742388900000,"open":19.77391,"high":19.77391,"low":19.76803,"close":19.76997,"volume":152.44000244140625},{"timestamp":1742388960000,"open":19.76997,"high":19.77106,"low":19.76326,"close":19.7635,"volume":128.02000427246094},{"timestamp":1742389020000,"open":19.76347,"high":19.76375,"low":19.75997,"close":19.76057,"volume":148.75999450683594},{"timestamp":1742389080000,"open":19.76062,"high":19.76188,"low":19.75903,"close":19.76065,"volume":163.91000366210938},{"timestamp":1742389140000,"open":19.76168,"high":19.76249,"low":19.75969,"close":19.76171,"volume":161.32000732421875},{"timestamp":1742389200000,"open":19.76211,"high":19.76211,"low":19.75762,"close":19.75914,"volume":69.19000244140625},{"timestamp":1742389260000,"open":19.75914,"high":19.76259,"low":19.75873,"close":19.76125,"volume":80.19999694824219},{"timestamp":1742389320000,"open":19.76087,"high":19.76214,"low":19.75995,"close":19.76089,"volume":55.869998931884766},{"timestamp":1742389380000,"open":19.76088,"high":19.76298,"low":19.75812,"close":19.75812,"volume":52.90999984741211},{"timestamp":1742389440000,"open":19.75926,"high":19.76071,"low":19.75828,"close":19.76033,"volume":48.380001068115234},{"timestamp":1742389500000,"open":19.75996,"high":19.76326,"low":19.75892,"close":19.76291,"volume":72.5199966430664},{"timestamp":1742389560000,"open":19.76253,"high":19.76288,"low":19.75887,"close":19.75904,"volume":91.76000213623047},{"timestamp":1742389620000,"open":19.75922,"high":19.75958,"low":19.74958,"close":19.75091,"volume":135.7899932861328},{"timestamp":1742389680000,"open":19.75092,"high":19.75111,"low":19.74136,"close":19.74232,"volume":142.61000061035156},{"timestamp":1742389740000,"open":19.74232,"high":19.74432,"low":19.73845,"close":19.74407,"volume":141.7100067138672},{"timestamp":1742389800000,"open":19.74408,"high":19.75017,"low":19.74407,"close":19.74938,"volume":150.9600067138672},{"timestamp":1742389860000,"open":19.74938,"high":19.75234,"low":19.7491,"close":19.74971,"volume":103.5999984741211},{"timestamp":1742389920000,"open":19.74972,"high":19.75033,"low":19.7456,"close":19.74566,"volume":118.4000015258789},{"timestamp":1742389980000,"open":19.74567,"high":19.74825,"low":19.74536,"close":19.74645,"volume":101.37999725341797},{"timestamp":1742390040000,"open":19.74646,"high":19.74922,"low":19.74646,"close":19.74922,"volume":76.95999908447266},{"timestamp":1742390100000,"open":19.74921,"high":19.76064,"low":19.74683,"close":19.76064,"volume":133.57000732421875},{"timestamp":1742390160000,"open":19.76042,"high":19.7634,"low":19.7585,"close":19.763,"volume":127.27999877929688},{"timestamp":1742390220000,"open":19.763,"high":19.76505,"low":19.76109,"close":19.76371,"volume":133.94000244140625},{"timestamp":1742390280000,"open":19.7637,"high":19.76504,"low":19.75975,"close":19.76066,"volume":93.9800033569336},{"timestamp":1742390340000,"open":19.76066,"high":19.76067,"low":19.75751,"close":19.7588,"volume":112.4800033569336},{"timestamp":1742390400000,"open":19.75897,"high":19.76011,"low":19.75412,"close":19.75506,"volume":119.13999938964844},{"timestamp":1742390460000,"open":19.75541,"high":19.75733,"low":19.75134,"close":19.75229,"volume":126.54000091552734},{"timestamp":1742390520000,"open":19.75282,"high":19.76021,"low":19.75279,"close":19.75955,"volume":122.83999633789062},{"timestamp":1742390580000,"open":19.75955,"high":19.76296,"low":19.75955,"close":19.76293,"volume":107.30000305175781},{"timestamp":1742390640000,"open":19.76272,"high":19.76272,"low":19.75503,"close":19.75503,"volume":71.8499984741211},{"timestamp":1742390700000,"open":19.75486,"high":19.75878,"low":19.75483,"close":19.75836,"volume":52.540000915527344},{"timestamp":1742390760000,"open":19.75819,"high":19.76299,"low":19.75781,"close":19.76091,"volume":76.95999908447266},{"timestamp":1742390820000,"open":19.76056,"high":19.76165,"low":19.76034,"close":19.76105,"volume":37},{"timestamp":1742390880000,"open":19.76087,"high":19.76349,"low":19.76017,"close":19.76173,"volume":58.459999084472656},{"timestamp":1742390940000,"open":19.76173,"high":19.76173,"low":19.75811,"close":19.7587,"volume":62.15999984741211},{"timestamp":1742391000000,"open":19.75869,"high":19.76253,"low":19.75869,"close":19.76167,"volume":72.5199966430664},{"timestamp":1742391060000,"open":19.76166,"high":19.76721,"low":19.76087,"close":19.76491,"volume":82.87999725341797},{"timestamp":1742391120000,"open":19.76558,"high":19.77051,"low":19.76558,"close":19.76818,"volume":72.5199966430664},{"timestamp":1742391180000,"open":19.76842,"high":19.77635,"low":19.76824,"close":19.77635,"volume":103.5999984741211},{"timestamp":1742391240000,"open":19.77675,"high":19.77951,"low":19.77523,"close":19.77811,"volume":142.82000732421875},{"timestamp":1742391300000,"open":19.77797,"high":19.77868,"low":19.77574,"close":19.77639,"volume":101.37999725341797},{"timestamp":1742391360000,"open":19.77596,"high":19.77701,"low":19.77285,"close":19.77565,"volume":82.13999938964844},{"timestamp":1742391420000,"open":19.77563,"high":19.77607,"low":19.77351,"close":19.77354,"volume":71.04000091552734},{"timestamp":1742391480000,"open":19.77336,"high":19.77353,"low":19.7699,"close":19.77047,"volume":76.22000122070312},{"timestamp":1742391540000,"open":19.77066,"high":19.78249,"low":19.7703,"close":19.78241,"volume":91.76000213623047},{"timestamp":1742391600000,"open":19.78265,"high":19.78593,"low":19.78059,"close":19.78354,"volume":156.13999938964844},{"timestamp":1742391660000,"open":19.78327,"high":19.78741,"low":19.78298,"close":19.78384,"volume":77.69999694824219},{"timestamp":1742391720000,"open":19.78327,"high":19.78327,"low":19.77396,"close":19.77709,"volume":81.02999877929688},{"timestamp":1742391780000,"open":19.77744,"high":19.77904,"low":19.77507,"close":19.77886,"volume":65.86000061035156},{"timestamp":1742391840000,"open":19.77891,"high":19.78432,"low":19.77815,"close":19.78378,"volume":122.0999984741211},{"timestamp":1742391900000,"open":19.78351,"high":19.78607,"low":19.782,"close":19.78324,"volume":138.3800048828125},{"timestamp":1742391960000,"open":19.78269,"high":19.78701,"low":19.78256,"close":19.78457,"volume":149.47999572753906},{"timestamp":1742392020000,"open":19.78457,"high":19.78706,"low":19.78412,"close":19.78585,"volume":148.74000549316406},{"timestamp":1742392080000,"open":19.78642,"high":19.79153,"low":19.78439,"close":19.78871,"volume":164.27999877929688},{"timestamp":1742392140000,"open":19.78925,"high":19.78939,"low":19.78408,"close":19.7855,"volume":109.88999938964844},{"timestamp":1742392200000,"open":19.78479,"high":19.78584,"low":19.78079,"close":19.78173,"volume":75.44000244140625},{"timestamp":1742392260000,"open":19.78263,"high":19.78514,"low":19.78099,"close":19.78176,"volume":59.06999969482422},{"timestamp":1742392320000,"open":19.78201,"high":19.78733,"low":19.78103,"close":19.7873,"volume":104.33999633789062},{"timestamp":1742392380000,"open":19.78695,"high":19.78695,"low":19.78232,"close":19.7831,"volume":143.55999755859375},{"timestamp":1742392440000,"open":19.78311,"high":19.79297,"low":19.78229,"close":19.78957,"volume":146.52000427246094},{"timestamp":1742392500000,"open":19.78957,"high":19.79382,"low":19.78777,"close":19.7916,"volume":127.27999877929688},{"timestamp":1742392560000,"open":19.7916,"high":19.79334,"low":19.78971,"close":19.7901,"volume":142.0800018310547},{"timestamp":1742392620000,"open":19.79009,"high":19.79045,"low":19.78206,"close":19.7823,"volume":78.69999694824219},{"timestamp":1742392680000,"open":19.78248,"high":19.78317,"low":19.77656,"close":19.77777,"volume":69.69000244140625},{"timestamp":1742392740000,"open":19.77739,"high":19.77924,"low":19.77445,"close":19.77537,"volume":102.12000274658203},{"timestamp":1742392800000,"open":19.77519,"high":19.7776,"low":19.77238,"close":19.77498,"volume":100.20999908447266},{"timestamp":1742392860000,"open":19.77508,"high":19.77782,"low":19.7749,"close":19.77553,"volume":74.69000244140625},{"timestamp":1742392920000,"open":19.77573,"high":19.77883,"low":19.77573,"close":19.77874,"volume":54.7599983215332},{"timestamp":1742392980000,"open":19.77857,"high":19.77915,"low":19.77792,"close":19.77908,"volume":28.860000610351562},{"timestamp":1742393040000,"open":19.77855,"high":19.78113,"low":19.7771,"close":19.78013,"volume":55.5},{"timestamp":1742393100000,"open":19.78037,"high":19.782,"low":19.77947,"close":19.7816,"volume":46.619998931884766},{"timestamp":1742393160000,"open":19.78159,"high":19.78923,"low":19.78139,"close":19.78578,"volume":109.5199966430664},{"timestamp":1742393220000,"open":19.78596,"high":19.78647,"low":19.78432,"close":19.78593,"volume":54.02000045776367},{"timestamp":1742393280000,"open":19.78611,"high":19.79125,"low":19.78566,"close":19.78662,"volume":108.77999877929688},{"timestamp":1742393340000,"open":19.78694,"high":19.79123,"low":19.78694,"close":19.79066,"volume":110.26000213623047},{"timestamp":1742393400000,"open":19.79086,"high":19.79259,"low":19.78864,"close":19.78884,"volume":117.66000366210938},{"timestamp":1742393460000,"open":19.78926,"high":19.79099,"low":19.78721,"close":19.78777,"volume":60.68000030517578},{"timestamp":1742393520000,"open":19.78801,"high":19.79412,"low":19.7871,"close":19.79136,"volume":101.51000213623047},{"timestamp":1742393580000,"open":19.79096,"high":19.79452,"low":19.79044,"close":19.79125,"volume":89.94999694824219},{"timestamp":1742393640000,"open":19.79132,"high":19.79433,"low":19.79125,"close":19.7942,"volume":57.880001068115234},{"timestamp":1742393700000,"open":19.79406,"high":19.79552,"low":19.79174,"close":19.79495,"volume":34.70000076293945},{"timestamp":1742393760000,"open":19.79495,"high":19.79575,"low":19.78807,"close":19.78927,"volume":69.56999969482422},{"timestamp":1742393820000,"open":19.78903,"high":19.79104,"low":19.78865,"close":19.78942,"volume":70.30000305175781},{"timestamp":1742393880000,"open":19.78953,"high":19.78953,"low":19.78396,"close":19.78432,"volume":138.8800048828125},{"timestamp":1742393940000,"open":19.78474,"high":19.78605,"low":19.78126,"close":19.78192,"volume":169.5399932861328},{"timestamp":1742394000000,"open":19.78193,"high":19.78193,"low":19.77534,"close":19.7757,"volume":190.30999755859375},{"timestamp":1742394060000,"open":19.77541,"high":19.77605,"low":19.7731,"close":19.77363,"volume":91.76000213623047},{"timestamp":1742394120000,"open":19.77363,"high":19.77828,"low":19.77315,"close":19.7782,"volume":83.62000274658203},{"timestamp":1742394180000,"open":19.77776,"high":19.77873,"low":19.77643,"close":19.77656,"volume":74},{"timestamp":1742394240000,"open":19.77681,"high":19.77815,"low":19.77502,"close":19.77502,"volume":79.18000030517578},{"timestamp":1742394300000,"open":19.77503,"high":19.77849,"low":19.77376,"close":19.7783,"volume":68.08000183105469},{"timestamp":1742394360000,"open":19.77848,"high":19.78121,"low":19.77755,"close":19.78028,"volume":109.9000015258789},{"timestamp":1742394420000,"open":19.78053,"high":19.78175,"low":19.77991,"close":19.7804,"volume":100.63999938964844},{"timestamp":1742394480000,"open":19.7804,"high":19.78109,"low":19.77594,"close":19.77824,"volume":119.70999908447266},{"timestamp":1742394540000,"open":19.77843,"high":19.77843,"low":19.77436,"close":19.7748,"volume":32.150001525878906},{"timestamp":1742394600000,"open":19.7748,"high":19.77701,"low":19.76812,"close":19.76971,"volume":99.86000061035156},{"timestamp":1742394660000,"open":19.76924,"high":19.76995,"low":19.76628,"close":19.76771,"volume":52.34000015258789},{"timestamp":1742394720000,"open":19.76777,"high":19.76918,"low":19.76346,"close":19.76346,"volume":87.87999725341797},{"timestamp":1742394780000,"open":19.76263,"high":19.76325,"low":19.76038,"close":19.7607,"volume":89.54000091552734},{"timestamp":1742394840000,"open":19.76127,"high":19.76176,"low":19.75974,"close":19.7604,"volume":84.7300033569336},{"timestamp":1742394900000,"open":19.76043,"high":19.76218,"low":19.75765,"close":19.75766,"volume":76.22000122070312},{"timestamp":1742394960000,"open":19.75759,"high":19.75985,"low":19.75414,"close":19.75482,"volume":58.83000183105469},{"timestamp":1742395020000,"open":19.75517,"high":19.75517,"low":19.7519,"close":19.75306,"volume":102.12000274658203},{"timestamp":1742395080000,"open":19.75378,"high":19.75378,"low":19.75134,"close":19.75249,"volume":117.66000366210938},{"timestamp":1742395140000,"open":19.75244,"high":19.75265,"low":19.74972,"close":19.75114,"volume":98.66000366210938},{"timestamp":1742395200000,"open":19.75109,"high":19.75374,"low":19.75091,"close":19.75346,"volume":66.97000122070312},{"timestamp":1742395260000,"open":19.75347,"high":19.75494,"low":19.75265,"close":19.75494,"volume":49.58000183105469},{"timestamp":1742395320000,"open":19.75469,"high":19.75517,"low":19.75141,"close":19.75263,"volume":50.31999969482422},{"timestamp":1742395380000,"open":19.7528,"high":19.75729,"low":19.75225,"close":19.75729,"volume":51.119998931884766},{"timestamp":1742395440000,"open":19.75747,"high":19.76314,"low":19.75686,"close":19.76277,"volume":64.37999725341797},{"timestamp":1742395500000,"open":19.76292,"high":19.76434,"low":19.76163,"close":19.76217,"volume":62.540000915527344},{"timestamp":1742395560000,"open":19.76234,"high":19.76405,"low":19.75903,"close":19.76116,"volume":55.5},{"timestamp":1742395620000,"open":19.76116,"high":19.76117,"low":19.75637,"close":19.75637,"volume":51.79999923706055},{"timestamp":1742395680000,"open":19.75644,"high":19.75806,"low":19.75549,"close":19.75549,"volume":79.30999755859375},{"timestamp":1742395740000,"open":19.75556,"high":19.75861,"low":19.7551,"close":19.75804,"volume":81.02999877929688},{"timestamp":1742395800000,"open":19.75796,"high":19.76173,"low":19.75749,"close":19.76023,"volume":65.37000274658203},{"timestamp":1742395860000,"open":19.76024,"high":19.76083,"low":19.75859,"close":19.75861,"volume":106.55999755859375},{"timestamp":1742395920000,"open":19.75853,"high":19.75898,"low":19.74499,"close":19.74527,"volume":98.5999984741211},{"timestamp":1742395980000,"open":19.74546,"high":19.75166,"low":19.74401,"close":19.75007,"volume":113.22000122070312},{"timestamp":1742396040000,"open":19.74988,"high":19.75024,"low":19.74649,"close":19.74772,"volume":74},{"timestamp":1742396100000,"open":19.74781,"high":19.75247,"low":19.74699,"close":19.74699,"volume":58.02000045776367},{"timestamp":1742396160000,"open":19.74739,"high":19.74739,"low":19.7422,"close":19.74458,"volume":55.61000061035156},{"timestamp":1742396220000,"open":19.74495,"high":19.75281,"low":19.74459,"close":19.75225,"volume":119.83999633789062},{"timestamp":1742396280000,"open":19.75222,"high":19.75341,"low":19.74928,"close":19.75082,"volume":107.93000030517578},{"timestamp":1742396340000,"open":19.75067,"high":19.75238,"low":19.74836,"close":19.75148,"volume":153.3000030517578},{"timestamp":1742396400000,"open":19.75121,"high":19.75388,"low":19.75007,"close":19.75237,"volume":161.32000732421875},{"timestamp":1742396460000,"open":19.75238,"high":19.75238,"low":19.74744,"close":19.74817,"volume":172.4199981689453},{"timestamp":1742396520000,"open":19.74818,"high":19.74962,"low":19.74634,"close":19.74862,"volume":200.22000122070312},{"timestamp":1742396580000,"open":19.74862,"high":19.7492,"low":19.74476,"close":19.74754,"volume":130.3699951171875},{"timestamp":1742396640000,"open":19.74754,"high":19.7482,"low":19.74648,"close":19.74795,"volume":156.13999938964844},{"timestamp":1742396700000,"open":19.74814,"high":19.74859,"low":19.74415,"close":19.74592,"volume":113.95999908447266},{"timestamp":1742396760000,"open":19.74592,"high":19.74592,"low":19.73951,"close":19.73973,"volume":82.13999938964844},{"timestamp":1742396820000,"open":19.73991,"high":19.74134,"low":19.73588,"close":19.73611,"volume":89.54000091552734},{"timestamp":1742396880000,"open":19.73651,"high":19.73691,"low":19.7341,"close":19.73672,"volume":77.69999694824219},{"timestamp":1742396940000,"open":19.73727,"high":19.73836,"low":19.73496,"close":19.73514,"volume":54.02000045776367},{"timestamp":1742397000000,"open":19.73496,"high":19.73671,"low":19.7343,"close":19.73479,"volume":52.540000915527344},{"timestamp":1742397060000,"open":19.73461,"high":19.73958,"low":19.7338,"close":19.73951,"volume":64.80999755859375},{"timestamp":1742397120000,"open":19.73952,"high":19.74614,"low":19.73844,"close":19.74264,"volume":118.4000015258789},{"timestamp":1742397180000,"open":19.74266,"high":19.75161,"low":19.74264,"close":19.75011,"volume":126.54000091552734},{"timestamp":1742397240000,"open":19.74967,"high":19.75246,"low":19.74966,"close":19.75198,"volume":68.08000183105469},{"timestamp":1742397300000,"open":19.75181,"high":19.75203,"low":19.7497,"close":19.75203,"volume":60.68000030517578},{"timestamp":1742397360000,"open":19.75203,"high":19.75425,"low":19.75175,"close":19.75424,"volume":34.040000915527344},{"timestamp":1742397420000,"open":19.75442,"high":19.75973,"low":19.75367,"close":19.75954,"volume":150.22000122070312},{"timestamp":1742397480000,"open":19.75981,"high":19.76062,"low":19.75722,"close":19.75851,"volume":182.77999877929688},{"timestamp":1742397540000,"open":19.7585,"high":19.76311,"low":19.75823,"close":19.76141,"volume":144.3000030517578},{"timestamp":1742397600000,"open":19.76142,"high":19.7626,"low":19.7566,"close":19.75671,"volume":112.4800033569336},{"timestamp":1742397660000,"open":19.75673,"high":19.75966,"low":19.75666,"close":19.75947,"volume":106.55999755859375},{"timestamp":1742397720000,"open":19.75945,"high":19.76019,"low":19.75919,"close":19.75973,"volume":73.26000213623047},{"timestamp":1742397780000,"open":19.75973,"high":19.75993,"low":19.75913,"close":19.75927,"volume":101.37999725341797},{"timestamp":1742397840000,"open":19.75924,"high":19.76175,"low":19.75908,"close":19.76157,"volume":78.44000244140625},{"timestamp":1742397900000,"open":19.76156,"high":19.76263,"low":19.76033,"close":19.76105,"volume":63.63999938964844},{"timestamp":1742397960000,"open":19.76105,"high":19.76191,"low":19.75934,"close":19.76036,"volume":106.55999755859375},{"timestamp":1742398020000,"open":19.76038,"high":19.76126,"low":19.75927,"close":19.75977,"volume":100.63999938964844},{"timestamp":1742398080000,"open":19.76013,"high":19.76014,"low":19.75778,"close":19.75949,"volume":45.880001068115234},{"timestamp":1742398140000,"open":19.75913,"high":19.75983,"low":19.75868,"close":19.75955,"volume":37},{"timestamp":1742398200000,"open":19.75917,"high":19.75979,"low":19.75732,"close":19.75787,"volume":59.20000076293945},{"timestamp":1742398260000,"open":19.75786,"high":19.7634,"low":19.75759,"close":19.7621,"volume":40.70000076293945},{"timestamp":1742398320000,"open":19.76215,"high":19.76704,"low":19.76106,"close":19.76662,"volume":107.30000305175781},{"timestamp":1742398380000,"open":19.76661,"high":19.7694,"low":19.76494,"close":19.7671,"volume":146.52000427246094},{"timestamp":1742398440000,"open":19.76711,"high":19.76711,"low":19.75929,"close":19.76034,"volume":84.36000061035156},{"timestamp":1742398500000,"open":19.7601,"high":19.76011,"low":19.75814,"close":19.75993,"volume":63.63999938964844},{"timestamp":1742398560000,"open":19.75957,"high":19.76065,"low":19.75872,"close":19.7589,"volume":35.52000045776367},{"timestamp":1742398620000,"open":19.75925,"high":19.75925,"low":19.75616,"close":19.75655,"volume":50.31999969482422},{"timestamp":1742398680000,"open":19.75725,"high":19.75941,"low":19.75541,"close":19.75711,"volume":62.900001525878906},{"timestamp":1742398740000,"open":19.7573,"high":19.76109,"low":19.75656,"close":19.75904,"volume":88.80000305175781},{"timestamp":1742398800000,"open":19.75876,"high":19.75877,"low":19.75616,"close":19.75633,"volume":58.459999084472656},{"timestamp":1742398860000,"open":19.75634,"high":19.75818,"low":19.75503,"close":19.75654,"volume":72.5199966430664},{"timestamp":1742398920000,"open":19.75631,"high":19.75685,"low":19.75561,"close":19.75675,"volume":54.02000045776367},{"timestamp":1742398980000,"open":19.75712,"high":19.75916,"low":19.75485,"close":19.75557,"volume":73.26000213623047},{"timestamp":1742399040000,"open":19.75597,"high":19.75757,"low":19.75401,"close":19.75603,"volume":111},{"timestamp":1742399100000,"open":19.75602,"high":19.75947,"low":19.75524,"close":19.75892,"volume":132.8300018310547},{"timestamp":1742399160000,"open":19.75927,"high":19.75928,"low":19.75505,"close":19.75707,"volume":99.9000015258789},{"timestamp":1742399220000,"open":19.75707,"high":19.75959,"low":19.75419,"close":19.75656,"volume":86.94999694824219},{"timestamp":1742399280000,"open":19.7568,"high":19.76172,"low":19.75663,"close":19.76132,"volume":76.95999908447266},{"timestamp":1742399340000,"open":19.76133,"high":19.76158,"low":19.75848,"close":19.75905,"volume":128.75999450683594},{"timestamp":1742399400000,"open":19.75941,"high":19.75964,"low":19.75497,"close":19.75591,"volume":146.52000427246094},{"timestamp":1742399460000,"open":19.75609,"high":19.75884,"low":19.75492,"close":19.75864,"volume":131.72000122070312},{"timestamp":1742399520000,"open":19.75884,"high":19.75963,"low":19.75394,"close":19.75412,"volume":103.5999984741211},{"timestamp":1742399580000,"open":19.7543,"high":19.75566,"low":19.74942,"close":19.75027,"volume":55.5},{"timestamp":1742399640000,"open":19.7501,"high":19.75134,"low":19.74982,"close":19.75042,"volume":53.279998779296875},{"timestamp":1742399700000,"open":19.75011,"high":19.75075,"low":19.74755,"close":19.74793,"volume":59.20000076293945},{"timestamp":1742399760000,"open":19.74811,"high":19.74812,"low":19.74444,"close":19.74542,"volume":97.68000030517578},{"timestamp":1742399820000,"open":19.74562,"high":19.75035,"low":19.74192,"close":19.74707,"volume":121.33999633789062},{"timestamp":1742399880000,"open":19.74708,"high":19.7476,"low":19.74303,"close":19.7446,"volume":126.54000091552734},{"timestamp":1742399940000,"open":19.74482,"high":19.74845,"low":19.74482,"close":19.74712,"volume":165.75999450683594},{"timestamp":1742400000000,"open":19.74659,"high":19.7543,"low":19.74659,"close":19.75306,"volume":142.97999572753906},{"timestamp":1742400060000,"open":19.75307,"high":19.75421,"low":19.75015,"close":19.75066,"volume":176.1199951171875},{"timestamp":1742400120000,"open":19.75083,"high":19.75384,"low":19.74998,"close":19.75319,"volume":111},{"timestamp":1742400180000,"open":19.75255,"high":19.75524,"low":19.75215,"close":19.7532,"volume":88.05999755859375},{"timestamp":1742400240000,"open":19.75319,"high":19.75324,"low":19.75125,"close":19.75194,"volume":74.73999786376953},{"timestamp":1742400300000,"open":19.75164,"high":19.75625,"low":19.75137,"close":19.75292,"volume":160.5800018310547},{"timestamp":1742400360000,"open":19.75256,"high":19.75825,"low":19.75256,"close":19.75648,"volume":184.25999450683594},{"timestamp":1742400420000,"open":19.75672,"high":19.75904,"low":19.75598,"close":19.75813,"volume":185},{"timestamp":1742400480000,"open":19.75796,"high":19.75862,"low":19.75644,"close":19.75794,"volume":96.77999877929688},{"timestamp":1742400540000,"open":19.75814,"high":19.76262,"low":19.75767,"close":19.76081,"volume":55.380001068115234},{"timestamp":1742400600000,"open":19.76063,"high":19.76508,"low":19.76063,"close":19.76394,"volume":64.81999969482422},{"timestamp":1742400660000,"open":19.76376,"high":19.76762,"low":19.76245,"close":19.76267,"volume":103.33999633789062},{"timestamp":1742400720000,"open":19.76266,"high":19.76709,"low":19.75882,"close":19.76673,"volume":71.5199966430664},{"timestamp":1742400780000,"open":19.76601,"high":19.76753,"low":19.76561,"close":19.76615,"volume":84.4000015258789},{"timestamp":1742400840000,"open":19.76616,"high":19.76909,"low":19.76461,"close":19.76548,"volume":56.560001373291016},{"timestamp":1742400900000,"open":19.76603,"high":19.76855,"low":19.76547,"close":19.76837,"volume":68.69999694824219},{"timestamp":1742400960000,"open":19.76837,"high":19.76837,"low":19.76268,"close":19.76367,"volume":54.900001525878906},{"timestamp":1742401020000,"open":19.76324,"high":19.76408,"low":19.76189,"close":19.76241,"volume":53.279998779296875},{"timestamp":1742401080000,"open":19.76222,"high":19.76309,"low":19.7613,"close":19.76218,"volume":33.43000030517578},{"timestamp":1742401140000,"open":19.76174,"high":19.76264,"low":19.7616,"close":19.76161,"volume":22.200000762939453},{"timestamp":1742401200000,"open":19.7618,"high":19.76308,"low":19.76127,"close":19.7619,"volume":45.880001068115234},{"timestamp":1742401260000,"open":19.76171,"high":19.76234,"low":19.7606,"close":19.76095,"volume":30.34000015258789},{"timestamp":1742401320000,"open":19.76059,"high":19.76151,"low":19.7597,"close":19.76002,"volume":42.18000030517578},{"timestamp":1742401380000,"open":19.75983,"high":19.76011,"low":19.75922,"close":19.75975,"volume":39.959999084472656},{"timestamp":1742401440000,"open":19.76031,"high":19.76269,"low":19.75986,"close":19.76147,"volume":48.099998474121094},{"timestamp":1742401500000,"open":19.7611,"high":19.76179,"low":19.75935,"close":19.7609,"volume":54.7599983215332},{"timestamp":1742401560000,"open":19.76072,"high":19.76244,"low":19.76072,"close":19.76196,"volume":31.81999969482422},{"timestamp":1742401620000,"open":19.76195,"high":19.76301,"low":19.76123,"close":19.76211,"volume":49.58000183105469},{"timestamp":1742401680000,"open":19.76303,"high":19.76367,"low":19.76164,"close":19.76177,"volume":49.58000183105469},{"timestamp":1742401740000,"open":19.76177,"high":19.76397,"low":19.76177,"close":19.76318,"volume":51.79999923706055},{"timestamp":1742401800000,"open":19.76325,"high":19.76798,"low":19.76325,"close":19.76501,"volume":68.81999969482422},{"timestamp":1742401860000,"open":19.76484,"high":19.76516,"low":19.76343,"close":19.76411,"volume":48.84000015258789},{"timestamp":1742401920000,"open":19.76419,"high":19.76419,"low":19.7605,"close":19.76085,"volume":63.63999938964844},{"timestamp":1742401980000,"open":19.76118,"high":19.76202,"low":19.76026,"close":19.7605,"volume":52.540000915527344},{"timestamp":1742402040000,"open":19.76049,"high":19.76068,"low":19.75721,"close":19.75795,"volume":47.36000061035156},{"timestamp":1742402100000,"open":19.75749,"high":19.75804,"low":19.75363,"close":19.75598,"volume":83.01000213623047},{"timestamp":1742402160000,"open":19.75654,"high":19.75727,"low":19.75495,"close":19.75582,"volume":75.8499984741211},{"timestamp":1742402220000,"open":19.75624,"high":19.75733,"low":19.7554,"close":19.75611,"volume":42.91999816894531},{"timestamp":1742402280000,"open":19.75594,"high":19.75824,"low":19.75594,"close":19.75824,"volume":39.220001220703125},{"timestamp":1742402340000,"open":19.75786,"high":19.75973,"low":19.75769,"close":19.75934,"volume":43.65999984741211},{"timestamp":1742402400000,"open":19.75934,"high":19.76032,"low":19.75847,"close":19.75974,"volume":81.4000015258789},{"timestamp":1742402460000,"open":19.75975,"high":19.75993,"low":19.75722,"close":19.75749,"volume":86.58000183105469},{"timestamp":1742402520000,"open":19.75765,"high":19.75862,"low":19.75255,"close":19.75255,"volume":144.3000030517578},{"timestamp":1742402580000,"open":19.7524,"high":19.75423,"low":19.75011,"close":19.7542,"volume":136.89999389648438},{"timestamp":1742402640000,"open":19.75402,"high":19.75657,"low":19.75402,"close":19.7561,"volume":75.4800033569336},{"timestamp":1742402700000,"open":19.75605,"high":19.7594,"low":19.75604,"close":19.7594,"volume":51.79999923706055},{"timestamp":1742402760000,"open":19.75914,"high":19.75962,"low":19.75782,"close":19.7593,"volume":42.18000030517578},{"timestamp":1742402820000,"open":19.7593,"high":19.7593,"low":19.75709,"close":19.75793,"volume":54.02000045776367},{"timestamp":1742402880000,"open":19.75794,"high":19.75873,"low":19.75561,"close":19.7568,"volume":112.4800033569336},{"timestamp":1742402940000,"open":19.75698,"high":19.75807,"low":19.75608,"close":19.7578,"volume":31.81999969482422},{"timestamp":1742403000000,"open":19.7578,"high":19.75792,"low":19.75489,"close":19.75489,"volume":22.940000534057617},{"timestamp":1742403060000,"open":19.75631,"high":19.75631,"low":19.75357,"close":19.75487,"volume":35.52000045776367},{"timestamp":1742403120000,"open":19.75578,"high":19.75589,"low":19.75356,"close":19.75571,"volume":61.41999816894531},{"timestamp":1742403180000,"open":19.75571,"high":19.756,"low":19.75183,"close":19.7551,"volume":51.060001373291016},{"timestamp":1742403240000,"open":19.7551,"high":19.7554,"low":19.75347,"close":19.75384,"volume":48.84000015258789},{"timestamp":1742403300000,"open":19.75493,"high":19.75601,"low":19.75384,"close":19.75402,"volume":24.420000076293945},{"timestamp":1742403360000,"open":19.7533,"high":19.7553,"low":19.7533,"close":19.75522,"volume":17.760000228881836},{"timestamp":1742403420000,"open":19.75522,"high":19.75732,"low":19.75472,"close":19.75732,"volume":38.47999954223633},{"timestamp":1742403480000,"open":19.7575,"high":19.75995,"low":19.7575,"close":19.75978,"volume":65.86000061035156},{"timestamp":1742403540000,"open":19.75976,"high":19.75997,"low":19.7571,"close":19.75925,"volume":74.73999786376953},{"timestamp":1742403600000,"open":19.7593,"high":19.75991,"low":19.7549,"close":19.75628,"volume":64.37999725341797},{"timestamp":1742403660000,"open":19.75629,"high":19.75714,"low":19.75382,"close":19.75542,"volume":139.86000061035156},{"timestamp":1742403720000,"open":19.7556,"high":19.75657,"low":19.75437,"close":19.75491,"volume":71.04000091552734},{"timestamp":1742403780000,"open":19.75492,"high":19.7551,"low":19.75089,"close":19.75157,"volume":65.12000274658203},{"timestamp":1742403840000,"open":19.75157,"high":19.75363,"low":19.75157,"close":19.75331,"volume":95.45999908447266},{"timestamp":1742403900000,"open":19.75296,"high":19.75296,"low":19.74973,"close":19.74991,"volume":59.20000076293945},{"timestamp":1742403960000,"open":19.74992,"high":19.75184,"low":19.74916,"close":19.74999,"volume":47.36000061035156},{"timestamp":1742404020000,"open":19.75022,"high":19.75023,"low":19.74809,"close":19.74906,"volume":22.940000534057617},{"timestamp":1742404080000,"open":19.74893,"high":19.74996,"low":19.74581,"close":19.74621,"volume":71.77999877929688},{"timestamp":1742404140000,"open":19.74613,"high":19.74641,"low":19.7413,"close":19.74146,"volume":150.9600067138672},{"timestamp":1742404200000,"open":19.74176,"high":19.74592,"low":19.74172,"close":19.74238,"volume":187.9600067138672},{"timestamp":1742404260000,"open":19.74177,"high":19.74312,"low":19.74119,"close":19.74225,"volume":172.4199981689453},{"timestamp":1742404320000,"open":19.74226,"high":19.74347,"low":19.74091,"close":19.743,"volume":133.94000244140625},{"timestamp":1742404380000,"open":19.74282,"high":19.75296,"low":19.74092,"close":19.75296,"volume":120.62000274658203},{"timestamp":1742404440000,"open":19.7535,"high":19.7535,"low":19.74944,"close":19.74985,"volume":117.66999816894531},{"timestamp":1742404500000,"open":19.74988,"high":19.7577,"low":19.74852,"close":19.75581,"volume":100.63999938964844},{"timestamp":1742404560000,"open":19.75535,"high":19.75633,"low":19.75287,"close":19.75419,"volume":123.94999694824219},{"timestamp":1742404620000,"open":19.75382,"high":19.75546,"low":19.75057,"close":19.75151,"volume":93.9800033569336},{"timestamp":1742404680000,"open":19.75152,"high":19.75328,"low":19.75077,"close":19.75198,"volume":78.06999969482422},{"timestamp":1742404740000,"open":19.75216,"high":19.75377,"low":19.75046,"close":19.75046,"volume":58.459999084472656},{"timestamp":1742404800000,"open":19.75028,"high":19.75107,"low":19.7498,"close":19.7506,"volume":54.02000045776367},{"timestamp":1742404860000,"open":19.75116,"high":19.75132,"low":19.74523,"close":19.74527,"volume":83.62999725341797},{"timestamp":1742404920000,"open":19.74532,"high":19.74532,"low":19.74113,"close":19.74168,"volume":88.08999633789062},{"timestamp":1742404980000,"open":19.74168,"high":19.74289,"low":19.74079,"close":19.74179,"volume":56.75},{"timestamp":1742405040000,"open":19.74177,"high":19.7445,"low":19.74064,"close":19.74221,"volume":75.8499984741211},{"timestamp":1742405100000,"open":19.74203,"high":19.74203,"low":19.73715,"close":19.73789,"volume":86.58000183105469},{"timestamp":1742405160000,"open":19.73822,"high":19.74065,"low":19.7365,"close":19.73773,"volume":124.31999969482422},{"timestamp":1742405220000,"open":19.73823,"high":19.73942,"low":19.73706,"close":19.73818,"volume":109.5199966430664},{"timestamp":1742405280000,"open":19.73763,"high":19.74007,"low":19.73763,"close":19.73833,"volume":102.48999786376953},{"timestamp":1742405340000,"open":19.73884,"high":19.74387,"low":19.73786,"close":19.74002,"volume":149.61000061035156},{"timestamp":1742405400000,"open":19.73923,"high":19.74081,"low":19.73621,"close":19.73878,"volume":126.54000091552734},{"timestamp":1742405460000,"open":19.73871,"high":19.74438,"low":19.73852,"close":19.74053,"volume":160.22000122070312},{"timestamp":1742405520000,"open":19.74072,"high":19.74303,"low":19.74071,"close":19.7423,"volume":102.12000274658203},{"timestamp":1742405580000,"open":19.74239,"high":19.74239,"low":19.73768,"close":19.73906,"volume":74},{"timestamp":1742405640000,"open":19.73923,"high":19.73959,"low":19.7367,"close":19.73922,"volume":88.05999755859375},{"timestamp":1742405700000,"open":19.73923,"high":19.73983,"low":19.73686,"close":19.73686,"volume":69.55999755859375},{"timestamp":1742405760000,"open":19.73704,"high":19.7373,"low":19.73309,"close":19.73371,"volume":67.33999633789062},{"timestamp":1742405820000,"open":19.7339,"high":19.73678,"low":19.73318,"close":19.73598,"volume":69.55999755859375},{"timestamp":1742405880000,"open":19.73563,"high":19.73798,"low":19.73503,"close":19.73546,"volume":72.5199966430664},{"timestamp":1742405940000,"open":19.73546,"high":19.74039,"low":19.73546,"close":19.73958,"volume":107.30000305175781},{"timestamp":1742406000000,"open":19.73939,"high":19.73981,"low":19.73692,"close":19.73711,"volume":136.89999389648438},{"timestamp":1742406060000,"open":19.7371,"high":19.74111,"low":19.7371,"close":19.74067,"volume":133.94000244140625},{"timestamp":1742406120000,"open":19.74066,"high":19.74294,"low":19.73956,"close":19.7407,"volume":117.66000366210938},{"timestamp":1742406180000,"open":19.74072,"high":19.74212,"low":19.74032,"close":19.74111,"volume":77.69999694824219},{"timestamp":1742406240000,"open":19.74147,"high":19.74443,"low":19.73902,"close":19.74443,"volume":105.08000183105469},{"timestamp":1742406300000,"open":19.74442,"high":19.74713,"low":19.74283,"close":19.74676,"volume":88.80000305175781},{"timestamp":1742406360000,"open":19.74675,"high":19.75004,"low":19.74658,"close":19.74961,"volume":122.83999633789062},{"timestamp":1742406420000,"open":19.74961,"high":19.74961,"low":19.74633,"close":19.74643,"volume":90.27999877929688},{"timestamp":1742406480000,"open":19.74664,"high":19.74695,"low":19.74294,"close":19.74339,"volume":130.24000549316406},{"timestamp":1742406540000,"open":19.74339,"high":19.74365,"low":19.74098,"close":19.742,"volume":99.9000015258789},{"timestamp":1742406600000,"open":19.74218,"high":19.7446,"low":19.74027,"close":19.74136,"volume":97.68000030517578},{"timestamp":1742406660000,"open":19.74119,"high":19.74241,"low":19.7392,"close":19.74133,"volume":107.30000305175781},{"timestamp":1742406720000,"open":19.74108,"high":19.74379,"low":19.73995,"close":19.74045,"volume":122.5},{"timestamp":1742406780000,"open":19.74045,"high":19.74188,"low":19.73959,"close":19.74098,"volume":110.5},{"timestamp":1742406840000,"open":19.74099,"high":19.74422,"low":19.73966,"close":19.74422,"volume":139.86000061035156},{"timestamp":1742406900000,"open":19.74444,"high":19.75115,"low":19.74237,"close":19.75115,"volume":157.6199951171875},{"timestamp":1742406960000,"open":19.75151,"high":19.75432,"low":19.7497,"close":19.75431,"volume":42.91999816894531},{"timestamp":1742407020000,"open":19.75409,"high":19.75519,"low":19.75283,"close":19.75433,"volume":27.75},{"timestamp":1742407080000,"open":19.75433,"high":19.7561,"low":19.74996,"close":19.75157,"volume":125.43000030517578},{"timestamp":1742407140000,"open":19.75165,"high":19.75209,"low":19.72923,"close":19.72923,"volume":193.8800048828125},{"timestamp":1742407200000,"open":19.72886,"high":19.75601,"low":19.71907,"close":19.734,"volume":171.61000061035156},{"timestamp":1742407260000,"open":19.73787,"high":19.75166,"low":19.73569,"close":19.74154,"volume":205.85000610351562},{"timestamp":1742407320000,"open":19.74173,"high":19.74723,"low":19.73731,"close":19.74,"volume":175.3800048828125},{"timestamp":1742407380000,"open":19.74052,"high":19.74563,"low":19.7378,"close":19.74331,"volume":146.52000427246094},{"timestamp":1742407440000,"open":19.74313,"high":19.74884,"low":19.74113,"close":19.74554,"volume":143.0800018310547},{"timestamp":1742407500000,"open":19.74554,"high":19.74958,"low":19.74138,"close":19.74925,"volume":180.55999755859375},{"timestamp":1742407560000,"open":19.74955,"high":19.76023,"low":19.74437,"close":19.75923,"volume":187.22000122070312},{"timestamp":1742407620000,"open":19.75927,"high":19.75999,"low":19.75322,"close":19.75632,"volume":137.63999938964844},{"timestamp":1742407680000,"open":19.75643,"high":19.75703,"low":19.75,"close":19.75365,"volume":119.13999938964844},{"timestamp":1742407740000,"open":19.75329,"high":19.76137,"low":19.75329,"close":19.75988,"volume":164.27999877929688},{"timestamp":1742407800000,"open":19.76002,"high":19.76039,"low":19.75246,"close":19.75648,"volume":234.27999877929688},{"timestamp":1742407860000,"open":19.75627,"high":19.7601,"low":19.75362,"close":19.75492,"volume":220.52000427246094},{"timestamp":1742407920000,"open":19.75625,"high":19.75645,"low":19.75236,"close":19.75436,"volume":221.27999877929688},{"timestamp":1742407980000,"open":19.75486,"high":19.75593,"low":19.75209,"close":19.75341,"volume":209.4199981689453},{"timestamp":1742408040000,"open":19.75341,"high":19.75417,"low":19.74813,"close":19.74818,"volume":195.36000061035156},{"timestamp":1742408100000,"open":19.74818,"high":19.7494,"low":19.74595,"close":19.74716,"volume":159.10000610351562},{"timestamp":1742408160000,"open":19.74699,"high":19.75191,"low":19.74615,"close":19.75026,"volume":194.6199951171875},{"timestamp":1742408220000,"open":19.75025,"high":19.75083,"low":19.74692,"close":19.74962,"volume":168.36000061035156},{"timestamp":1742408280000,"open":19.74945,"high":19.75263,"low":19.74771,"close":19.75117,"volume":148.74000549316406},{"timestamp":1742408340000,"open":19.7518,"high":19.75252,"low":19.74912,"close":19.75029,"volume":156.8800048828125},{"timestamp":1742408400000,"open":19.74955,"high":19.75276,"low":19.74828,"close":19.74925,"volume":135.4199981689453},{"timestamp":1742408460000,"open":19.74907,"high":19.74983,"low":19.74473,"close":19.74478,"volume":127.27999877929688},{"timestamp":1742408520000,"open":19.74442,"high":19.74853,"low":19.74348,"close":19.74739,"volume":130.97999572753906},{"timestamp":1742408580000,"open":19.74739,"high":19.75309,"low":19.74739,"close":19.75249,"volume":153.9199981689453},{"timestamp":1742408640000,"open":19.75249,"high":19.75722,"low":19.749,"close":19.74962,"volume":201.27999877929688},{"timestamp":1742408700000,"open":19.75146,"high":19.75763,"low":19.74985,"close":19.75741,"volume":209.7899932861328},{"timestamp":1742408760000,"open":19.75609,"high":19.75805,"low":19.74985,"close":19.75063,"volume":205.52999877929688},{"timestamp":1742408820000,"open":19.75145,"high":19.75264,"low":19.74779,"close":19.75013,"volume":180.19000244140625},{"timestamp":1742408880000,"open":19.75012,"high":19.75345,"low":19.75012,"close":19.75189,"volume":180.19000244140625},{"timestamp":1742408940000,"open":19.75298,"high":19.75298,"low":19.75008,"close":19.75075,"volume":170.94000244140625},{"timestamp":1742409000000,"open":19.75022,"high":19.75148,"low":19.74683,"close":19.74805,"volume":142.0800018310547},{"timestamp":1742409060000,"open":19.74805,"high":19.75097,"low":19.74566,"close":19.7494,"volume":170.1999969482422},{"timestamp":1742409120000,"open":19.74862,"high":19.7519,"low":19.74752,"close":19.74979,"volume":204.97999572753906},{"timestamp":1742409180000,"open":19.74981,"high":19.75421,"low":19.7486,"close":19.7534,"volume":178.33999633789062},{"timestamp":1742409240000,"open":19.75341,"high":19.75767,"low":19.75094,"close":19.75652,"volume":195.72999572753906},{"timestamp":1742409300000,"open":19.75692,"high":19.75692,"low":19.7526,"close":19.75536,"volume":203.8800048828125},{"timestamp":1742409360000,"open":19.75557,"high":19.75749,"low":19.74819,"close":19.74873,"volume":173.16000366210938},{"timestamp":1742409420000,"open":19.74873,"high":19.75371,"low":19.74866,"close":19.74954,"volume":139.1199951171875},{"timestamp":1742409480000,"open":19.74917,"high":19.75003,"low":19.74392,"close":19.74448,"volume":139.1199951171875},{"timestamp":1742409540000,"open":19.74412,"high":19.74827,"low":19.73957,"close":19.74682,"volume":152.44000244140625},{"timestamp":1742409600000,"open":19.74647,"high":19.75286,"low":19.74633,"close":19.74766,"volume":145.77999877929688},{"timestamp":1742409660000,"open":19.74839,"high":19.76106,"low":19.74492,"close":19.75687,"volume":161.32000732421875},{"timestamp":1742409720000,"open":19.75706,"high":19.75857,"low":19.74129,"close":19.74255,"volume":176.86000061035156},{"timestamp":1742409780000,"open":19.74237,"high":19.74759,"low":19.74149,"close":19.74166,"volume":155.77000427246094},{"timestamp":1742409840000,"open":19.74166,"high":19.74709,"low":19.73997,"close":19.74128,"volume":145.0399932861328},{"timestamp":1742409900000,"open":19.74163,"high":19.74207,"low":19.73418,"close":19.73573,"volume":146.49000549316406},{"timestamp":1742409960000,"open":19.73775,"high":19.7401,"low":19.72857,"close":19.73037,"volume":153.17999267578125},{"timestamp":1742410020000,"open":19.73016,"high":19.73759,"low":19.72854,"close":19.73759,"volume":138.75},{"timestamp":1742410080000,"open":19.73776,"high":19.74352,"low":19.73759,"close":19.74132,"volume":126.54000091552734},{"timestamp":1742410140000,"open":19.74132,"high":19.74965,"low":19.74132,"close":19.74351,"volume":110.26000213623047},{"timestamp":1742410200000,"open":19.74332,"high":19.7435,"low":19.73083,"close":19.73083,"volume":123.20999908447266},{"timestamp":1742410260000,"open":19.73099,"high":19.73421,"low":19.72957,"close":19.73081,"volume":123.94999694824219},{"timestamp":1742410320000,"open":19.7315,"high":19.73788,"low":19.72913,"close":19.73731,"volume":125.80000305175781},{"timestamp":1742410380000,"open":19.73709,"high":19.73804,"low":19.73477,"close":19.73512,"volume":121.36000061035156},{"timestamp":1742410440000,"open":19.73436,"high":19.73436,"low":19.72795,"close":19.73161,"volume":134.67999267578125},{"timestamp":1742410500000,"open":19.73144,"high":19.73731,"low":19.729,"close":19.73687,"volume":128.75999450683594},{"timestamp":1742410560000,"open":19.73668,"high":19.74493,"low":19.73668,"close":19.74477,"volume":136.89999389648438},{"timestamp":1742410620000,"open":19.74513,"high":19.7476,"low":19.74244,"close":19.74244,"volume":150.9600067138672},{"timestamp":1742410680000,"open":19.74261,"high":19.74611,"low":19.74036,"close":19.7413,"volume":151.6999969482422},{"timestamp":1742410740000,"open":19.74167,"high":19.74358,"low":19.7375,"close":19.7392,"volume":133.1999969482422},{"timestamp":1742410800000,"open":19.73884,"high":19.74494,"low":19.73639,"close":19.73795,"volume":197.2100067138672},{"timestamp":1742410860000,"open":19.73763,"high":19.73817,"low":19.73397,"close":19.73462,"volume":173.89999389648438},{"timestamp":1742410920000,"open":19.73499,"high":19.73839,"low":19.73429,"close":19.73699,"volume":139.1199951171875},{"timestamp":1742410980000,"open":19.73681,"high":19.73905,"low":19.73404,"close":19.73819,"volume":145.0399932861328},{"timestamp":1742411040000,"open":19.73798,"high":19.74337,"low":19.73735,"close":19.73735,"volume":145.0399932861328},{"timestamp":1742411100000,"open":19.73777,"high":19.73941,"low":19.73183,"close":19.73201,"volume":138.3800048828125},{"timestamp":1742411160000,"open":19.73233,"high":19.73713,"low":19.73211,"close":19.73478,"volume":124.31999969482422},{"timestamp":1742411220000,"open":19.73499,"high":19.73794,"low":19.73428,"close":19.73793,"volume":130.97999572753906},{"timestamp":1742411280000,"open":19.73793,"high":19.74492,"low":19.73673,"close":19.7447,"volume":135.4199981689453},{"timestamp":1742411340000,"open":19.74451,"high":19.7449,"low":19.73895,"close":19.73988,"volume":161.32000732421875},{"timestamp":1742411400000,"open":19.74012,"high":19.74294,"low":19.7391,"close":19.74083,"volume":170.94000244140625},{"timestamp":1742411460000,"open":19.74107,"high":19.74176,"low":19.73215,"close":19.73603,"volume":155.0399932861328},{"timestamp":1742411520000,"open":19.73603,"high":19.74036,"low":19.73382,"close":19.73546,"volume":136.16000366210938},{"timestamp":1742411580000,"open":19.73634,"high":19.73695,"low":19.73415,"close":19.73581,"volume":119.13999938964844},{"timestamp":1742411640000,"open":19.7354,"high":19.7354,"low":19.73025,"close":19.73107,"volume":128.75999450683594},{"timestamp":1742411700000,"open":19.7312,"high":19.73506,"low":19.7304,"close":19.73205,"volume":130.97999572753906},{"timestamp":1742411760000,"open":19.73209,"high":19.73212,"low":19.72467,"close":19.72685,"volume":127.27999877929688},{"timestamp":1742411820000,"open":19.72668,"high":19.72995,"low":19.72067,"close":19.72663,"volume":159.10000610351562},{"timestamp":1742411880000,"open":19.72659,"high":19.73012,"low":19.72324,"close":19.72794,"volume":142.0800018310547},{"timestamp":1742411940000,"open":19.72794,"high":19.72807,"low":19.72509,"close":19.72598,"volume":109.5199966430664},{"timestamp":1742412000000,"open":19.72666,"high":19.73245,"low":19.72629,"close":19.72935,"volume":110.26000213623047},{"timestamp":1742412060000,"open":19.72936,"high":19.73057,"low":19.72518,"close":19.7283,"volume":136.16000366210938},{"timestamp":1742412120000,"open":19.72789,"high":19.73148,"low":19.7261,"close":19.7261,"volume":109.88999938964844},{"timestamp":1742412180000,"open":19.72616,"high":19.72974,"low":19.72379,"close":19.72861,"volume":146.52000427246094},{"timestamp":1742412240000,"open":19.72862,"high":19.73162,"low":19.72803,"close":19.7305,"volume":162.8000030517578},{"timestamp":1742412300000,"open":19.73051,"high":19.7328,"low":19.72981,"close":19.73274,"volume":157.6199951171875},{"timestamp":1742412360000,"open":19.73293,"high":19.73346,"low":19.73111,"close":19.73151,"volume":184.25999450683594},{"timestamp":1742412420000,"open":19.73152,"high":19.73596,"low":19.73152,"close":19.73531,"volume":201.27999877929688},{"timestamp":1742412480000,"open":19.73549,"high":19.73799,"low":19.73432,"close":19.73713,"volume":190.17999267578125},{"timestamp":1742412540000,"open":19.73679,"high":19.73889,"low":19.73633,"close":19.73766,"volume":148.74000549316406},{"timestamp":1742412600000,"open":19.73799,"high":19.73897,"low":19.73333,"close":19.7342,"volume":179.0800018310547},{"timestamp":1742412660000,"open":19.73438,"high":19.73659,"low":19.73361,"close":19.73659,"volume":179.0800018310547},{"timestamp":1742412720000,"open":19.73649,"high":19.74009,"low":19.73489,"close":19.73886,"volume":167.24000549316406},{"timestamp":1742412780000,"open":19.73917,"high":19.74285,"low":19.73579,"close":19.74044,"volume":173.16000366210938},{"timestamp":1742412840000,"open":19.74049,"high":19.74506,"low":19.74019,"close":19.74202,"volume":170.94000244140625},{"timestamp":1742412900000,"open":19.74201,"high":19.74355,"low":19.74044,"close":19.74294,"volume":165.02000427246094},{"timestamp":1742412960000,"open":19.74295,"high":19.74367,"low":19.74087,"close":19.74344,"volume":137.63999938964844},{"timestamp":1742413020000,"open":19.74349,"high":19.74424,"low":19.74131,"close":19.74216,"volume":147.25999450683594},{"timestamp":1742413080000,"open":19.74239,"high":19.74411,"low":19.74091,"close":19.74143,"volume":148},{"timestamp":1742413140000,"open":19.74143,"high":19.74145,"low":19.73851,"close":19.7391,"volume":171.67999267578125},{"timestamp":1742413200000,"open":19.73873,"high":19.74062,"low":19.73684,"close":19.73777,"volume":164.27999877929688},{"timestamp":1742413260000,"open":19.73774,"high":19.73861,"low":19.7366,"close":19.73755,"volume":150.22000122070312},{"timestamp":1742413320000,"open":19.73755,"high":19.73943,"low":19.73674,"close":19.73854,"volume":156.8800048828125},{"timestamp":1742413380000,"open":19.73872,"high":19.73958,"low":19.73726,"close":19.73751,"volume":183.52000427246094},{"timestamp":1742413440000,"open":19.73752,"high":19.73816,"low":19.73363,"close":19.73716,"volume":162.8000030517578},{"timestamp":1742413500000,"open":19.7377,"high":19.74055,"low":19.73714,"close":19.73902,"volume":142.82000732421875},{"timestamp":1742413560000,"open":19.73884,"high":19.73903,"low":19.73651,"close":19.73768,"volume":162.42999267578125},{"timestamp":1742413620000,"open":19.73734,"high":19.73734,"low":19.73187,"close":19.73239,"volume":156.13999938964844},{"timestamp":1742413680000,"open":19.73215,"high":19.73388,"low":19.73167,"close":19.73245,"volume":142.82000732421875},{"timestamp":1742413740000,"open":19.73212,"high":19.73501,"low":19.73205,"close":19.73473,"volume":116.66999816894531},{"timestamp":1742413800000,"open":19.73473,"high":19.74113,"low":19.73473,"close":19.73963,"volume":136.61000061035156},{"timestamp":1742413860000,"open":19.73977,"high":19.74015,"low":19.73783,"close":19.74015,"volume":107.11000061035156},{"timestamp":1742413920000,"open":19.73988,"high":19.74144,"low":19.73903,"close":19.73967,"volume":66.5999984741211},{"timestamp":1742413980000,"open":19.73994,"high":19.74123,"low":19.73908,"close":19.73925,"volume":65.86000061035156},{"timestamp":1742414040000,"open":19.7389,"high":19.73973,"low":19.73688,"close":19.73912,"volume":127.27999877929688},{"timestamp":1742414100000,"open":19.73948,"high":19.74212,"low":19.7381,"close":19.73947,"volume":120.70999908447266},{"timestamp":1742414160000,"open":19.73929,"high":19.73962,"low":19.73784,"close":19.73898,"volume":130.97999572753906},{"timestamp":1742414220000,"open":19.73888,"high":19.73957,"low":19.73282,"close":19.73652,"volume":170.57000732421875},{"timestamp":1742414280000,"open":19.7365,"high":19.73692,"low":19.73171,"close":19.73421,"volume":108.77999877929688},{"timestamp":1742414340000,"open":19.73505,"high":19.73805,"low":19.73493,"close":19.73631,"volume":109.5199966430664},{"timestamp":1742414400000,"open":19.73595,"high":19.73765,"low":19.73438,"close":19.73747,"volume":73.26000213623047},{"timestamp":1742414460000,"open":19.73748,"high":19.74056,"low":19.7373,"close":19.74019,"volume":115.44000244140625},{"timestamp":1742414520000,"open":19.74025,"high":19.74224,"low":19.73986,"close":19.74093,"volume":41.439998626708984},{"timestamp":1742414580000,"open":19.74037,"high":19.74056,"low":19.73834,"close":19.73897,"volume":30.34000015258789},{"timestamp":1742414640000,"open":19.73915,"high":19.74444,"low":19.73915,"close":19.74444,"volume":22.940000534057617},{"timestamp":1742414700000,"open":19.74408,"high":19.74561,"low":19.7439,"close":19.74462,"volume":50.31999969482422},{"timestamp":1742414760000,"open":19.74462,"high":19.74508,"low":19.74382,"close":19.74463,"volume":25.899999618530273},{"timestamp":1742414820000,"open":19.74463,"high":19.74569,"low":19.74399,"close":19.74567,"volume":34.040000915527344},{"timestamp":1742414880000,"open":19.74549,"high":19.74554,"low":19.7417,"close":19.74394,"volume":49.58000183105469},{"timestamp":1742414940000,"open":19.74365,"high":19.74476,"low":19.74331,"close":19.74393,"volume":31.81999969482422},{"timestamp":1742415000000,"open":19.74392,"high":19.74617,"low":19.74322,"close":19.74617,"volume":19.979999542236328},{"timestamp":1742415060000,"open":19.74616,"high":19.74791,"low":19.74523,"close":19.74755,"volume":34.040000915527344},{"timestamp":1742415120000,"open":19.74754,"high":19.74917,"low":19.74732,"close":19.74846,"volume":22.200000762939453},{"timestamp":1742415180000,"open":19.74886,"high":19.75054,"low":19.74864,"close":19.74885,"volume":51.060001373291016},{"timestamp":1742415240000,"open":19.74902,"high":19.75629,"low":19.74902,"close":19.75619,"volume":36.2599983215332},{"timestamp":1742415300000,"open":19.75638,"high":19.75649,"low":19.75022,"close":19.75085,"volume":56.97999954223633},{"timestamp":1742415360000,"open":19.7503,"high":19.75341,"low":19.7503,"close":19.75202,"volume":50.31999969482422},{"timestamp":1742415420000,"open":19.75294,"high":19.75481,"low":19.75094,"close":19.75328,"volume":173.89999389648438},{"timestamp":1742415480000,"open":19.7529,"high":19.7551,"low":19.7529,"close":19.75419,"volume":76.22000122070312},{"timestamp":1742415540000,"open":19.75402,"high":19.75504,"low":19.75183,"close":19.752,"volume":31.81999969482422},{"timestamp":1742415600000,"open":19.75201,"high":19.7533,"low":19.7518,"close":19.75203,"volume":30.34000015258789},{"timestamp":1742415660000,"open":19.75222,"high":19.75222,"low":19.75126,"close":19.7514,"volume":14.0600004196167},{"timestamp":1742415720000,"open":19.7514,"high":19.75192,"low":19.7514,"close":19.75186,"volume":12.579999923706055},{"timestamp":1742415780000,"open":19.75155,"high":19.75557,"low":19.75085,"close":19.75547,"volume":14.800000190734863},{"timestamp":1742415840000,"open":19.75564,"high":19.75654,"low":19.75546,"close":19.75627,"volume":9.619999885559082},{"timestamp":1742415900000,"open":19.75682,"high":19.75762,"low":19.75682,"close":19.7574,"volume":11.100000381469727},{"timestamp":1742415960000,"open":19.75694,"high":19.75772,"low":19.75559,"close":19.75577,"volume":14.0600004196167},{"timestamp":1742416020000,"open":19.75477,"high":19.75671,"low":19.75477,"close":19.75587,"volume":18.1299991607666},{"timestamp":1742416080000,"open":19.75584,"high":19.7562,"low":19.75493,"close":19.75493,"volume":8.880000114440918},{"timestamp":1742416140000,"open":19.75494,"high":19.7564,"low":19.75376,"close":19.75466,"volume":28.860000610351562},{"timestamp":1742416200000,"open":19.75434,"high":19.75531,"low":19.75395,"close":19.75502,"volume":15.90999984741211},{"timestamp":1742416260000,"open":19.75509,"high":19.75549,"low":19.75431,"close":19.75526,"volume":11.100000381469727},{"timestamp":1742416320000,"open":19.75525,"high":19.75525,"low":19.75385,"close":19.75453,"volume":10.359999656677246},{"timestamp":1742416380000,"open":19.75422,"high":19.75537,"low":19.75422,"close":19.75512,"volume":10.359999656677246},{"timestamp":1742416440000,"open":19.75494,"high":19.75598,"low":19.75344,"close":19.75598,"volume":7.400000095367432},{"timestamp":1742416500000,"open":19.75583,"high":19.75932,"low":19.75583,"close":19.75878,"volume":31.81999969482422},{"timestamp":1742416560000,"open":19.75968,"high":19.75968,"low":19.75824,"close":19.75843,"volume":11.84000015258789},{"timestamp":1742416620000,"open":19.75838,"high":19.75947,"low":19.75838,"close":19.75882,"volume":11.84000015258789},{"timestamp":1742416680000,"open":19.75828,"high":19.75857,"low":19.75827,"close":19.75856,"volume":6.659999847412109},{"timestamp":1742416740000,"open":19.75857,"high":19.75895,"low":19.75857,"close":19.75895,"volume":3.700000047683716},{"timestamp":1742416800000,"open":19.75912,"high":19.76046,"low":19.75912,"close":19.7599,"volume":12.579999923706055},{"timestamp":1742416860000,"open":19.76045,"high":19.76173,"low":19.76044,"close":19.76045,"volume":14.800000190734863},{"timestamp":1742416920000,"open":19.76053,"high":19.76071,"low":19.75745,"close":19.7582,"volume":13.319999694824219},{"timestamp":1742416980000,"open":19.75839,"high":19.75874,"low":19.75749,"close":19.75775,"volume":17.020000457763672},{"timestamp":1742417040000,"open":19.75785,"high":19.75822,"low":19.75766,"close":19.75785,"volume":12.579999923706055},{"timestamp":1742417100000,"open":19.75803,"high":19.75822,"low":19.75766,"close":19.75784,"volume":18.5},{"timestamp":1742417160000,"open":19.75821,"high":19.75972,"low":19.75772,"close":19.75954,"volume":29.600000381469727},{"timestamp":1742417220000,"open":19.75861,"high":19.75861,"low":19.75642,"close":19.75689,"volume":11.84000015258789},{"timestamp":1742417280000,"open":19.75671,"high":19.75685,"low":19.75641,"close":19.75666,"volume":35.52000045776367},{"timestamp":1742417340000,"open":19.75667,"high":19.75823,"low":19.75504,"close":19.75823,"volume":76.58999633789062},{"timestamp":1742417400000,"open":19.75732,"high":19.76244,"low":19.75591,"close":19.7583,"volume":152.07000732421875},{"timestamp":1742417460000,"open":19.75829,"high":19.76476,"low":19.7578,"close":19.75983,"volume":153.17999267578125},{"timestamp":1742417520000,"open":19.76086,"high":19.76757,"low":19.75779,"close":19.75972,"volume":139.1199951171875},{"timestamp":1742417580000,"open":19.75927,"high":19.76371,"low":19.75472,"close":19.75954,"volume":134.67999267578125},{"timestamp":1742417640000,"open":19.76053,"high":19.76125,"low":19.75474,"close":19.75818,"volume":133.57000732421875},{"timestamp":1742417700000,"open":19.7579,"high":19.76008,"low":19.75231,"close":19.75804,"volume":146.52000427246094},{"timestamp":1742417760000,"open":19.7577,"high":19.75858,"low":19.75101,"close":19.75625,"volume":137.63999938964844},{"timestamp":1742417820000,"open":19.75638,"high":19.76076,"low":19.74715,"close":19.75708,"volume":207.94000244140625},{"timestamp":1742417880000,"open":19.75716,"high":19.75726,"low":19.74278,"close":19.75535,"volume":208.67999267578125},{"timestamp":1742417940000,"open":19.75535,"high":19.75662,"low":19.72775,"close":19.72845,"volume":182.77999877929688},{"timestamp":1742418240000,"open":19.6987,"high":19.70032,"low":19.69852,"close":19.70032,"volume":5.28000020980835},{"timestamp":1742418300000,"open":19.69995,"high":19.70219,"low":19.69912,"close":19.70219,"volume":10.5600004196167},{"timestamp":1742418360000,"open":19.70094,"high":19.70094,"low":19.70057,"close":19.70068,"volume":4.119999885559082},{"timestamp":1742418420000,"open":19.70158,"high":19.70194,"low":19.70158,"close":19.70194,"volume":3.700000047683716},{"timestamp":1742418480000,"open":19.70195,"high":19.70195,"low":19.70176,"close":19.70176,"volume":1.4800000190734863},{"timestamp":1742418540000,"open":19.70249,"high":19.70249,"low":19.70249,"close":19.70249,"volume":0.7400000095367432},{"timestamp":1742418660000,"open":19.70189,"high":19.70189,"low":19.70152,"close":19.70152,"volume":1.4800000190734863},{"timestamp":1742418720000,"open":19.70172,"high":19.70172,"low":19.70172,"close":19.70172,"volume":0.7400000095367432},{"timestamp":1742418840000,"open":19.69865,"high":19.69865,"low":19.69865,"close":19.69865,"volume":0.7400000095367432},{"timestamp":1742419080000,"open":19.72089,"high":19.72722,"low":19.71229,"close":19.72722,"volume":2.9600000381469727},{"timestamp":1742419140000,"open":19.72909,"high":19.72909,"low":19.72618,"close":19.72665,"volume":8.880000114440918},{"timestamp":1742419200000,"open":19.72663,"high":19.72749,"low":19.72663,"close":19.72732,"volume":3.700000047683716},{"timestamp":1742419260000,"open":19.72729,"high":19.72731,"low":19.72727,"close":19.72728,"volume":4.440000057220459},{"timestamp":1742419380000,"open":19.72709,"high":19.72848,"low":19.7266,"close":19.7268,"volume":12.579999923706055},{"timestamp":1742419440000,"open":19.72678,"high":19.72692,"low":19.72658,"close":19.72666,"volume":18.5},{"timestamp":1742419500000,"open":19.72634,"high":19.72847,"low":19.72613,"close":19.72847,"volume":21.459999084472656},{"timestamp":1742419560000,"open":19.72829,"high":19.73126,"low":19.72828,"close":19.73126,"volume":8.880000114440918},{"timestamp":1742419620000,"open":19.73091,"high":19.73227,"low":19.73091,"close":19.73133,"volume":5.920000076293945},{"timestamp":1742419680000,"open":19.73374,"high":19.73393,"low":19.73077,"close":19.73101,"volume":7.400000095367432},{"timestamp":1742419740000,"open":19.731,"high":19.73116,"low":19.72994,"close":19.73099,"volume":14.0600004196167},{"timestamp":1742419800000,"open":19.73159,"high":19.73488,"low":19.73159,"close":19.73451,"volume":6.659999847412109},{"timestamp":1742419860000,"open":19.73451,"high":19.73452,"low":19.73114,"close":19.73264,"volume":23.68000030517578},{"timestamp":1742419920000,"open":19.73194,"high":19.73412,"low":19.7313,"close":19.73379,"volume":34.779998779296875},{"timestamp":1742419980000,"open":19.73389,"high":19.73389,"low":19.73039,"close":19.73113,"volume":17.760000228881836},{"timestamp":1742420040000,"open":19.73179,"high":19.73324,"low":19.72989,"close":19.7324,"volume":15.539999961853027},{"timestamp":1742420100000,"open":19.73147,"high":19.7324,"low":19.72699,"close":19.7307,"volume":20.719999313354492},{"timestamp":1742420160000,"open":19.73088,"high":19.73893,"low":19.72924,"close":19.73496,"volume":32.560001373291016},{"timestamp":1742420220000,"open":19.73467,"high":19.73669,"low":19.73291,"close":19.73386,"volume":11.84000015258789},{"timestamp":1742420280000,"open":19.73285,"high":19.73459,"low":19.73257,"close":19.73296,"volume":19.979999542236328},{"timestamp":1742420340000,"open":19.73302,"high":19.73505,"low":19.73248,"close":19.73374,"volume":19.239999771118164},{"timestamp":1742420400000,"open":19.73302,"high":19.73624,"low":19.73248,"close":19.73523,"volume":14.430000305175781},{"timestamp":1742420460000,"open":19.73452,"high":19.73651,"low":19.73413,"close":19.7365,"volume":14.800000190734863},{"timestamp":1742420520000,"open":19.73527,"high":19.73622,"low":19.73396,"close":19.7358,"volume":39.220001220703125},{"timestamp":1742420580000,"open":19.73579,"high":19.73579,"low":19.73247,"close":19.7328,"volume":29.600000381469727},{"timestamp":1742420640000,"open":19.73282,"high":19.73392,"low":19.73115,"close":19.7337,"volume":18.1299991607666},{"timestamp":1742420700000,"open":19.73037,"high":19.73192,"low":19.73037,"close":19.73074,"volume":5.920000076293945},{"timestamp":1742420760000,"open":19.73096,"high":19.73246,"low":19.72988,"close":19.72989,"volume":11.84000015258789},{"timestamp":1742420820000,"open":19.73085,"high":19.73371,"low":19.73085,"close":19.73371,"volume":7.400000095367432},{"timestamp":1742420880000,"open":19.7332,"high":19.7334,"low":19.73265,"close":19.73304,"volume":8.510000228881836},{"timestamp":1742420940000,"open":19.73167,"high":19.73267,"low":19.73085,"close":19.73212,"volume":21.09000015258789},{"timestamp":1742421000000,"open":19.73212,"high":19.73266,"low":19.73211,"close":19.73213,"volume":10.729999542236328},{"timestamp":1742421060000,"open":19.73212,"high":19.73213,"low":19.73192,"close":19.73194,"volume":14.800000190734863},{"timestamp":1742421120000,"open":19.73212,"high":19.73213,"low":19.73211,"close":19.73213,"volume":18.8700008392334},{"timestamp":1742421180000,"open":19.73213,"high":19.73266,"low":19.7321,"close":19.73212,"volume":19.979999542236328},{"timestamp":1742421240000,"open":19.73212,"high":19.74011,"low":19.73211,"close":19.73947,"volume":15.90999984741211},{"timestamp":1742421600000,"open":19.73641,"high":19.74219,"low":19.73641,"close":19.74131,"volume":20.719999313354492},{"timestamp":1742421660000,"open":19.74139,"high":19.7428,"low":19.74036,"close":19.74059,"volume":42.18000030517578},{"timestamp":1742421720000,"open":19.74295,"high":19.74515,"low":19.74295,"close":19.74512,"volume":22.200000762939453},{"timestamp":1742421780000,"open":19.74458,"high":19.74508,"low":19.74247,"close":19.7434,"volume":34.040000915527344},{"timestamp":1742421840000,"open":19.74339,"high":19.74428,"low":19.74278,"close":19.74376,"volume":36.2599983215332},{"timestamp":1742421900000,"open":19.74411,"high":19.75072,"low":19.74411,"close":19.75054,"volume":34.040000915527344},{"timestamp":1742421960000,"open":19.75017,"high":19.7513,"low":19.74836,"close":19.74855,"volume":20.719999313354492},{"timestamp":1742422020000,"open":19.74879,"high":19.75245,"low":19.74813,"close":19.75074,"volume":39.220001220703125},{"timestamp":1742422080000,"open":19.75039,"high":19.75071,"low":19.74912,"close":19.75071,"volume":29.600000381469727},{"timestamp":1742422140000,"open":19.75071,"high":19.75098,"low":19.74879,"close":19.7488,"volume":28.1200008392334},{"timestamp":1742422200000,"open":19.7488,"high":19.75077,"low":19.7488,"close":19.75039,"volume":29.600000381469727},{"timestamp":1742422260000,"open":19.75043,"high":19.75151,"low":19.7491,"close":19.75068,"volume":27.3799991607666},{"timestamp":1742422320000,"open":19.75082,"high":19.75163,"low":19.74823,"close":19.74843,"volume":25.15999984741211},{"timestamp":1742422380000,"open":19.74841,"high":19.75424,"low":19.74841,"close":19.74856,"volume":16.649999618530273},{"timestamp":1742422440000,"open":19.74856,"high":19.74874,"low":19.74836,"close":19.74874,"volume":22.940000534057617},{"timestamp":1742422500000,"open":19.74873,"high":19.75579,"low":19.74873,"close":19.75542,"volume":22.200000762939453},{"timestamp":1742422560000,"open":19.75542,"high":19.75543,"low":19.7526,"close":19.7526,"volume":31.079999923706055},{"timestamp":1742422620000,"open":19.75242,"high":19.75361,"low":19.752,"close":19.75215,"volume":45.880001068115234},{"timestamp":1742422680000,"open":19.75214,"high":19.75407,"low":19.75214,"close":19.7524,"volume":21.459999084472656},{"timestamp":1742422740000,"open":19.75258,"high":19.75342,"low":19.75034,"close":19.75089,"volume":10.359999656677246},{"timestamp":1742422800000,"open":19.75106,"high":19.75251,"low":19.74953,"close":19.7509,"volume":19.610000610351562},{"timestamp":1742422860000,"open":19.75088,"high":19.75143,"low":19.74974,"close":19.75143,"volume":15.170000076293945},{"timestamp":1742422920000,"open":19.75142,"high":19.75158,"low":19.75048,"close":19.75107,"volume":15.170000076293945},{"timestamp":1742422980000,"open":19.75104,"high":19.75168,"low":19.75068,"close":19.75168,"volume":15.539999961853027},{"timestamp":1742423040000,"open":19.75168,"high":19.75171,"low":19.75024,"close":19.75024,"volume":19.979999542236328},{"timestamp":1742423100000,"open":19.75024,"high":19.75183,"low":19.75012,"close":19.75108,"volume":27.3799991607666},{"timestamp":1742423160000,"open":19.75125,"high":19.75125,"low":19.75072,"close":19.75106,"volume":22.940000534057617},{"timestamp":1742423220000,"open":19.75125,"high":19.75125,"low":19.75061,"close":19.75079,"volume":20.719999313354492},{"timestamp":1742423280000,"open":19.75151,"high":19.75152,"low":19.7505,"close":19.75073,"volume":28.1200008392334},{"timestamp":1742423340000,"open":19.75074,"high":19.7515,"low":19.75005,"close":19.75022,"volume":31.079999923706055},{"timestamp":1742423400000,"open":19.75023,"high":19.75058,"low":19.74982,"close":19.74986,"volume":32.560001373291016},{"timestamp":1742423460000,"open":19.74986,"high":19.75006,"low":19.74798,"close":19.74914,"volume":30.34000015258789},{"timestamp":1742423520000,"open":19.74913,"high":19.74917,"low":19.74801,"close":19.74876,"volume":20.719999313354492},{"timestamp":1742423580000,"open":19.74875,"high":19.74892,"low":19.74819,"close":19.74819,"volume":12.579999923706055},{"timestamp":1742423640000,"open":19.74819,"high":19.74869,"low":19.74794,"close":19.74796,"volume":18.5},{"timestamp":1742423700000,"open":19.74794,"high":19.74919,"low":19.74791,"close":19.74906,"volume":13.319999694824219},{"timestamp":1742423760000,"open":19.74926,"high":19.74926,"low":19.74658,"close":19.7475,"volume":26.639999389648438},{"timestamp":1742423820000,"open":19.74822,"high":19.74911,"low":19.7464,"close":19.74911,"volume":15.539999961853027},{"timestamp":1742423880000,"open":19.7491,"high":19.75057,"low":19.74892,"close":19.74943,"volume":11.100000381469727},{"timestamp":1742423940000,"open":19.74962,"high":19.7498,"low":19.74793,"close":19.74793,"volume":18.8700008392334},{"timestamp":1742424000000,"open":19.74788,"high":19.75015,"low":19.74788,"close":19.74828,"volume":25.899999618530273},{"timestamp":1742424060000,"open":19.74811,"high":19.74811,"low":19.74741,"close":19.74776,"volume":38.47999954223633},{"timestamp":1742424120000,"open":19.74723,"high":19.74882,"low":19.74495,"close":19.7462,"volume":15.539999961853027},{"timestamp":1742424180000,"open":19.74618,"high":19.74644,"low":19.74593,"close":19.74612,"volume":17.020000457763672},{"timestamp":1742424240000,"open":19.7463,"high":19.74685,"low":19.74504,"close":19.74504,"volume":20.719999313354492},{"timestamp":1742424300000,"open":19.74503,"high":19.74548,"low":19.74459,"close":19.74459,"volume":25.15999984741211},{"timestamp":1742424360000,"open":19.7446,"high":19.74549,"low":19.74208,"close":19.74531,"volume":31.079999923706055},{"timestamp":1742424420000,"open":19.7453,"high":19.74569,"low":19.74497,"close":19.74532,"volume":22.200000762939453},{"timestamp":1742424480000,"open":19.74586,"high":19.74606,"low":19.74548,"close":19.74569,"volume":9.989999771118164},{"timestamp":1742424540000,"open":19.74586,"high":19.74587,"low":19.74532,"close":19.74532,"volume":8.140000343322754},{"timestamp":1742424600000,"open":19.74531,"high":19.74532,"low":19.74456,"close":19.74463,"volume":24.489999771118164},{"timestamp":1742424660000,"open":19.74461,"high":19.7473,"low":19.74442,"close":19.74675,"volume":12.0600004196167},{"timestamp":1742424720000,"open":19.74676,"high":19.7475,"low":19.74641,"close":19.74712,"volume":17.020000457763672},{"timestamp":1742424780000,"open":19.74711,"high":19.74749,"low":19.74711,"close":19.74713,"volume":21.459999084472656},{"timestamp":1742424840000,"open":19.74712,"high":19.74964,"low":19.74712,"close":19.74934,"volume":21.459999084472656},{"timestamp":1742424900000,"open":19.74934,"high":19.74999,"low":19.74891,"close":19.74894,"volume":19.239999771118164},{"timestamp":1742424960000,"open":19.74894,"high":19.74894,"low":19.74731,"close":19.74731,"volume":21.459999084472656},{"timestamp":1742425020000,"open":19.74731,"high":19.74775,"low":19.74598,"close":19.746,"volume":32.560001373291016},{"timestamp":1742425080000,"open":19.74598,"high":19.74706,"low":19.74496,"close":19.74635,"volume":31.450000762939453},{"timestamp":1742425140000,"open":19.7467,"high":19.74689,"low":19.7453,"close":19.74598,"volume":17.389999389648438},{"timestamp":1742425200000,"open":19.74658,"high":19.76486,"low":19.74658,"close":19.7564,"volume":65.12000274658203},{"timestamp":1742425260000,"open":19.75922,"high":19.76492,"low":19.75922,"close":19.76475,"volume":14.0600004196167},{"timestamp":1742425320000,"open":19.76461,"high":19.76483,"low":19.76334,"close":19.76353,"volume":17.760000228881836},{"timestamp":1742425380000,"open":19.76371,"high":19.76371,"low":19.75244,"close":19.75301,"volume":12.579999923706055},{"timestamp":1742425440000,"open":19.75313,"high":19.75313,"low":19.74908,"close":19.74996,"volume":10.359999656677246},{"timestamp":1742425500000,"open":19.7496,"high":19.75051,"low":19.7496,"close":19.75011,"volume":5.920000076293945},{"timestamp":1742425560000,"open":19.74974,"high":19.751,"low":19.74938,"close":19.75082,"volume":13.6899995803833},{"timestamp":1742425620000,"open":19.75082,"high":19.751,"low":19.75082,"close":19.751,"volume":2.9600000381469727},{"timestamp":1742425680000,"open":19.75192,"high":19.75281,"low":19.75192,"close":19.75277,"volume":8.140000343322754},{"timestamp":1742425740000,"open":19.75258,"high":19.75277,"low":19.75197,"close":19.75215,"volume":16.280000686645508},{"timestamp":1742425800000,"open":19.75288,"high":19.75523,"low":19.75233,"close":19.75505,"volume":29.600000381469727},{"timestamp":1742425860000,"open":19.75523,"high":19.75523,"low":19.75302,"close":19.75302,"volume":9.989999771118164},{"timestamp":1742425920000,"open":19.75303,"high":19.75329,"low":19.75292,"close":19.75311,"volume":3.3299999237060547},{"timestamp":1742425980000,"open":19.75311,"high":19.75331,"low":19.75258,"close":19.75304,"volume":9.25},{"timestamp":1742426040000,"open":19.75303,"high":19.75322,"low":19.75285,"close":19.75293,"volume":10.729999542236328},{"timestamp":1742426100000,"open":19.75293,"high":19.75294,"low":19.75258,"close":19.75273,"volume":6.289999961853027},{"timestamp":1742426160000,"open":19.75293,"high":19.7531,"low":19.75273,"close":19.75284,"volume":6.659999847412109},{"timestamp":1742426220000,"open":19.75781,"high":19.75781,"low":19.75664,"close":19.75708,"volume":9.619999885559082},{"timestamp":1742426280000,"open":19.75713,"high":19.75924,"low":19.75699,"close":19.75904,"volume":13.319999694824219},{"timestamp":1742426340000,"open":19.75907,"high":19.75931,"low":19.75882,"close":19.7592,"volume":14.800000190734863},{"timestamp":1742426400000,"open":19.7592,"high":19.75942,"low":19.75764,"close":19.7582,"volume":23.68000030517578},{"timestamp":1742426460000,"open":19.75821,"high":19.75846,"low":19.75807,"close":19.75829,"volume":17.760000228881836},{"timestamp":1742426520000,"open":19.75829,"high":19.75851,"low":19.75687,"close":19.75707,"volume":8.880000114440918},{"timestamp":1742426580000,"open":19.75708,"high":19.75708,"low":19.75547,"close":19.75547,"volume":11.100000381469727},{"timestamp":1742426640000,"open":19.75548,"high":19.75568,"low":19.75514,"close":19.75534,"volume":14.0600004196167},{"timestamp":1742426700000,"open":19.75551,"high":19.75697,"low":19.75551,"close":19.75681,"volume":17.020000457763672},{"timestamp":1742426760000,"open":19.7568,"high":19.75682,"low":19.75645,"close":19.75645,"volume":4.440000057220459},{"timestamp":1742426820000,"open":19.75664,"high":19.75737,"low":19.75609,"close":19.75695,"volume":8.140000343322754},{"timestamp":1742426880000,"open":19.75696,"high":19.75752,"low":19.75652,"close":19.75745,"volume":8.140000343322754},{"timestamp":1742426940000,"open":19.75746,"high":19.75841,"low":19.75712,"close":19.7584,"volume":12.579999923706055},{"timestamp":1742427000000,"open":19.75804,"high":19.75931,"low":19.75804,"close":19.75913,"volume":9.619999885559082},{"timestamp":1742427060000,"open":19.75899,"high":19.76025,"low":19.75881,"close":19.76008,"volume":5.920000076293945},{"timestamp":1742427120000,"open":19.75971,"high":19.75971,"low":19.75844,"close":19.75862,"volume":24.420000076293945},{"timestamp":1742427180000,"open":19.75862,"high":19.75917,"low":19.75845,"close":19.75917,"volume":12.579999923706055},{"timestamp":1742427240000,"open":19.75899,"high":19.75934,"low":19.75898,"close":19.75934,"volume":2.9600000381469727},{"timestamp":1742427300000,"open":19.75934,"high":19.75934,"low":19.75826,"close":19.7588,"volume":8.140000343322754},{"timestamp":1742427360000,"open":19.75863,"high":19.75899,"low":19.75826,"close":19.75881,"volume":14.0600004196167},{"timestamp":1742427420000,"open":19.75899,"high":19.75971,"low":19.75899,"close":19.75917,"volume":7.400000095367432},{"timestamp":1742427480000,"open":19.75935,"high":19.75972,"low":19.75899,"close":19.75966,"volume":8.880000114440918},{"timestamp":1742427540000,"open":19.75965,"high":19.76078,"low":19.75896,"close":19.76041,"volume":14.800000190734863},{"timestamp":1742427600000,"open":19.76023,"high":19.76114,"low":19.76023,"close":19.76114,"volume":9.619999885559082},{"timestamp":1742427660000,"open":19.76114,"high":19.76132,"low":19.76077,"close":19.76097,"volume":12.579999923706055},{"timestamp":1742427720000,"open":19.76115,"high":19.76263,"low":19.76081,"close":19.76191,"volume":16.280000686645508},{"timestamp":1742427780000,"open":19.76191,"high":19.76191,"low":19.75115,"close":19.75226,"volume":19.979999542236328},{"timestamp":1742427840000,"open":19.75261,"high":19.75293,"low":19.74811,"close":19.75264,"volume":38.11000061035156},{"timestamp":1742427900000,"open":19.75283,"high":19.75308,"low":19.75192,"close":19.75253,"volume":8.880000114440918},{"timestamp":1742427960000,"open":19.7529,"high":19.75396,"low":19.75259,"close":19.75396,"volume":19.979999542236328},{"timestamp":1742428020000,"open":19.75389,"high":19.75498,"low":19.75331,"close":19.7538,"volume":26.639999389648438},{"timestamp":1742428080000,"open":19.7538,"high":19.75446,"low":19.75344,"close":19.75409,"volume":11.84000015258789},{"timestamp":1742428140000,"open":19.75409,"high":19.75445,"low":19.75295,"close":19.75313,"volume":11.100000381469727},{"timestamp":1742428200000,"open":19.75314,"high":19.75333,"low":19.75288,"close":19.75325,"volume":6.659999847412109},{"timestamp":1742428260000,"open":19.75288,"high":19.75492,"low":19.7516,"close":19.75472,"volume":18.5},{"timestamp":1742428320000,"open":19.75473,"high":19.75473,"low":19.75348,"close":19.75348,"volume":7.400000095367432},{"timestamp":1742428380000,"open":19.75347,"high":19.75384,"low":19.75347,"close":19.75365,"volume":10.359999656677246},{"timestamp":1742428440000,"open":19.75349,"high":19.75414,"low":19.75349,"close":19.754,"volume":8.140000343322754},{"timestamp":1742428500000,"open":19.75401,"high":19.75401,"low":19.75355,"close":19.75355,"volume":4.440000057220459},{"timestamp":1742428560000,"open":19.75357,"high":19.75593,"low":19.75357,"close":19.75592,"volume":8.140000343322754},{"timestamp":1742428620000,"open":19.75594,"high":19.75632,"low":19.75521,"close":19.75588,"volume":11.100000381469727},{"timestamp":1742428680000,"open":19.75552,"high":19.75628,"low":19.75521,"close":19.75628,"volume":14.0600004196167},{"timestamp":1742428740000,"open":19.75627,"high":19.75646,"low":19.75501,"close":19.75622,"volume":23.68000030517578}]