[{"timestamp":1742391000000,"open":18.328,"high":18.408,"low":18.328,"close":18.367,"volume":3.963599920272827},{"timestamp":1742391060000,"open":18.368,"high":18.368,"low":18.357,"close":18.358,"volume":1.2599999904632568},{"timestamp":1742391120000,"open":18.357,"high":18.358,"low":18.348,"close":18.358,"volume":0.33000001311302185},{"timestamp":1742391180000,"open":18.347,"high":18.358,"low":18.347,"close":18.358,"volume":1.9199999570846558},{"timestamp":1742391240000,"open":18.348,"high":18.358,"low":18.348,"close":18.348,"volume":0.36000001430511475},{"timestamp":1742391300000,"open":18.348,"high":18.358,"low":18.348,"close":18.348,"volume":1.2899999618530273},{"timestamp":1742391360000,"open":18.358,"high":18.368,"low":18.348,"close":18.348,"volume":0.9009000062942505},{"timestamp":1742391420000,"open":18.347,"high":18.347,"low":18.337,"close":18.337,"volume":0.20999999344348907},{"timestamp":1742391540000,"open":18.327,"high":18.327,"low":18.318,"close":18.318,"volume":0.23999999463558197},{"timestamp":1742391600000,"open":18.328,"high":18.348,"low":18.328,"close":18.348,"volume":0.6008999943733215},{"timestamp":1742391660000,"open":18.337,"high":18.337,"low":18.337,"close":18.337,"volume":0.11999999731779099},{"timestamp":1742391720000,"open":18.328,"high":18.328,"low":18.328,"close":18.328,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":18.318,"high":18.318,"low":18.318,"close":18.318,"volume":0.11999999731779099},{"timestamp":1742391840000,"open":18.308,"high":18.308,"low":18.308,"close":18.308,"volume":0.11999999731779099},{"timestamp":1742391900000,"open":18.298,"high":18.298,"low":18.298,"close":18.298,"volume":0.11999999731779099},{"timestamp":1742391960000,"open":18.308,"high":18.308,"low":18.308,"close":18.308,"volume":0.120899997651577},{"timestamp":1742392020000,"open":18.308,"high":18.318,"low":18.308,"close":18.318,"volume":0.6000000238418579},{"timestamp":1742392080000,"open":18.328,"high":18.328,"low":18.317,"close":18.327,"volume":0.36090001463890076},{"timestamp":1742392200000,"open":18.338,"high":18.338,"low":18.338,"close":18.338,"volume":0.11999999731779099},{"timestamp":1742392260000,"open":18.327,"high":18.327,"low":18.327,"close":18.327,"volume":0.11999999731779099},{"timestamp":1742392500000,"open":18.328,"high":18.328,"low":18.318,"close":18.318,"volume":0.20999999344348907},{"timestamp":1742392560000,"open":18.328,"high":18.338,"low":18.328,"close":18.338,"volume":0.47999998927116394},{"timestamp":1742392680000,"open":18.347,"high":18.358,"low":18.347,"close":18.348,"volume":0.9609000086784363},{"timestamp":1742392740000,"open":18.348,"high":18.348,"low":18.338,"close":18.338,"volume":0.33000001311302185},{"timestamp":1742392800000,"open":18.338,"high":18.358,"low":18.337,"close":18.348,"volume":0.9017999768257141},{"timestamp":1742392860000,"open":18.357,"high":18.357,"low":18.357,"close":18.357,"volume":0.0008999999845400453},{"timestamp":1742392920000,"open":18.347,"high":18.358,"low":18.347,"close":18.358,"volume":0.47999998927116394},{"timestamp":1742392980000,"open":18.368,"high":18.378,"low":18.367,"close":18.367,"volume":0.48089998960494995},{"timestamp":1742393040000,"open":18.378,"high":18.378,"low":18.378,"close":18.378,"volume":0.11999999731779099},{"timestamp":1742393100000,"open":18.367,"high":18.378,"low":18.367,"close":18.378,"volume":0.36090001463890076},{"timestamp":1742393280000,"open":18.378,"high":18.378,"low":18.368,"close":18.368,"volume":0.20999999344348907},{"timestamp":1742393460000,"open":18.358,"high":18.368,"low":18.358,"close":18.368,"volume":0.23999999463558197},{"timestamp":1742393520000,"open":18.368,"high":18.368,"low":18.367,"close":18.368,"volume":0.8399999737739563},{"timestamp":1742393640000,"open":18.358,"high":18.358,"low":18.357,"close":18.357,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":18.357,"high":18.358,"low":18.357,"close":18.358,"volume":0.23999999463558197},{"timestamp":1742393940000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.120899997651577},{"timestamp":1742394060000,"open":18.368,"high":18.368,"low":18.357,"close":18.358,"volume":0.8100000023841858},{"timestamp":1742394120000,"open":18.367,"high":18.367,"low":18.367,"close":18.367,"volume":0.11999999731779099},{"timestamp":1742394300000,"open":18.357,"high":18.368,"low":18.357,"close":18.368,"volume":0.47999998927116394},{"timestamp":1742394360000,"open":18.378,"high":18.378,"low":18.368,"close":18.368,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":18.368,"high":18.368,"low":18.358,"close":18.368,"volume":0.45089998841285706},{"timestamp":1742394480000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":18.348,"high":18.358,"low":18.348,"close":18.358,"volume":0.23999999463558197},{"timestamp":1742394600000,"open":18.348,"high":18.358,"low":18.348,"close":18.358,"volume":0.48179998993873596},{"timestamp":1742394660000,"open":18.368,"high":18.378,"low":18.368,"close":18.378,"volume":0.24089999496936798},{"timestamp":1742394780000,"open":18.388,"high":18.388,"low":18.378,"close":18.378,"volume":0.44999998807907104},{"timestamp":1742394840000,"open":18.377,"high":18.378,"low":18.377,"close":18.378,"volume":0.23999999463558197},{"timestamp":1742394960000,"open":18.378,"high":18.388,"low":18.378,"close":18.388,"volume":0.23999999463558197},{"timestamp":1742395020000,"open":18.378,"high":18.388,"low":18.377,"close":18.388,"volume":0.36000001430511475},{"timestamp":1742395080000,"open":18.377,"high":18.377,"low":18.377,"close":18.377,"volume":0.11999999731779099},{"timestamp":1742395200000,"open":18.388,"high":18.388,"low":18.388,"close":18.388,"volume":0.11999999731779099},{"timestamp":1742395260000,"open":18.378,"high":18.378,"low":18.378,"close":18.378,"volume":0.11999999731779099},{"timestamp":1742395380000,"open":18.388,"high":18.388,"low":18.378,"close":18.378,"volume":0.33090001344680786},{"timestamp":1742395500000,"open":18.368,"high":18.378,"low":18.367,"close":18.367,"volume":0.47999998927116394},{"timestamp":1742395740000,"open":18.358,"high":18.358,"low":18.357,"close":18.357,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":18.347,"high":18.347,"low":18.347,"close":18.347,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":18.348,"high":18.358,"low":18.348,"close":18.348,"volume":0.6008999943733215},{"timestamp":1742396160000,"open":18.348,"high":18.348,"low":18.338,"close":18.338,"volume":0.20999999344348907},{"timestamp":1742396280000,"open":18.327,"high":18.327,"low":18.327,"close":18.327,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":18.318,"high":18.318,"low":18.318,"close":18.318,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":18.327,"high":18.338,"low":18.327,"close":18.338,"volume":0.24089999496936798},{"timestamp":1742396640000,"open":18.328,"high":18.328,"low":18.328,"close":18.328,"volume":0.11999999731779099},{"timestamp":1742396760000,"open":18.338,"high":18.338,"low":18.337,"close":18.337,"volume":0.120899997651577},{"timestamp":1742396820000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742396940000,"open":18.358,"high":18.358,"low":18.357,"close":18.357,"volume":0.120899997651577},{"timestamp":1742397000000,"open":18.347,"high":18.347,"low":18.347,"close":18.347,"volume":0.11999999731779099},{"timestamp":1742397060000,"open":18.348,"high":18.358,"low":18.348,"close":18.358,"volume":0.120899997651577},{"timestamp":1742397420000,"open":18.347,"high":18.348,"low":18.347,"close":18.348,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":18.338,"high":18.348,"low":18.338,"close":18.338,"volume":0.36000001430511475},{"timestamp":1742397600000,"open":18.338,"high":18.348,"low":18.338,"close":18.348,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":18.348,"high":18.358,"low":18.348,"close":18.358,"volume":0.23999999463558197},{"timestamp":1742397720000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.11999999731779099},{"timestamp":1742397900000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742397960000,"open":18.358,"high":18.368,"low":18.358,"close":18.368,"volume":0.120899997651577},{"timestamp":1742398500000,"open":18.368,"high":18.368,"low":18.358,"close":18.358,"volume":0.20999999344348907},{"timestamp":1742398560000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.11999999731779099},{"timestamp":1742398680000,"open":18.378,"high":18.378,"low":18.368,"close":18.368,"volume":0.33090001344680786},{"timestamp":1742398740000,"open":18.368,"high":18.368,"low":18.358,"close":18.358,"volume":0.20999999344348907},{"timestamp":1742398860000,"open":18.348,"high":18.348,"low":18.347,"close":18.347,"volume":0.23999999463558197},{"timestamp":1742398920000,"open":18.357,"high":18.357,"low":18.357,"close":18.357,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":18.357,"high":18.358,"low":18.357,"close":18.358,"volume":0.23999999463558197},{"timestamp":1742399160000,"open":18.368,"high":18.368,"low":18.358,"close":18.358,"volume":0.5699999928474426},{"timestamp":1742399220000,"open":18.357,"high":18.368,"low":18.357,"close":18.368,"volume":0.23999999463558197},{"timestamp":1742399280000,"open":18.378,"high":18.378,"low":18.378,"close":18.378,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":18.368,"high":18.368,"low":18.358,"close":18.358,"volume":0.20999999344348907},{"timestamp":1742400060000,"open":18.358,"high":18.358,"low":18.348,"close":18.348,"volume":0.20999999344348907},{"timestamp":1742400360000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742400900000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.120899997651577},{"timestamp":1742401020000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":18.348,"high":18.358,"low":18.348,"close":18.358,"volume":0.23999999463558197},{"timestamp":1742401500000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.120899997651577},{"timestamp":1742401860000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742401980000,"open":18.338,"high":18.348,"low":18.338,"close":18.348,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":18.338,"high":18.338,"low":18.338,"close":18.338,"volume":0.11999999731779099},{"timestamp":1742402100000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":18.338,"high":18.338,"low":18.338,"close":18.338,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":18.337,"high":18.338,"low":18.337,"close":18.338,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":18.328,"high":18.328,"low":18.328,"close":18.328,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":18.338,"high":18.338,"low":18.338,"close":18.338,"volume":0.120899997651577},{"timestamp":1742403900000,"open":18.338,"high":18.338,"low":18.328,"close":18.328,"volume":0.20999999344348907},{"timestamp":1742404080000,"open":18.318,"high":18.318,"low":18.318,"close":18.318,"volume":0.23999999463558197},{"timestamp":1742404320000,"open":18.327,"high":18.328,"low":18.318,"close":18.318,"volume":0.24089999496936798},{"timestamp":1742404380000,"open":18.308,"high":18.317,"low":18.308,"close":18.308,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":18.307,"high":18.307,"low":18.307,"close":18.307,"volume":0.11999999731779099},{"timestamp":1742404560000,"open":18.298,"high":18.308,"low":18.298,"close":18.308,"volume":0.24089999496936798},{"timestamp":1742404680000,"open":18.297,"high":18.308,"low":18.297,"close":18.298,"volume":0.6000000238418579},{"timestamp":1742404740000,"open":18.308,"high":18.308,"low":18.307,"close":18.307,"volume":0.120899997651577},{"timestamp":1742405160000,"open":18.298,"high":18.307,"low":18.298,"close":18.307,"volume":0.24089999496936798},{"timestamp":1742405640000,"open":18.318,"high":18.318,"low":18.318,"close":18.318,"volume":0.11999999731779099},{"timestamp":1742405760000,"open":18.308,"high":18.308,"low":18.308,"close":18.308,"volume":0.11999999731779099},{"timestamp":1742405820000,"open":18.318,"high":18.318,"low":18.318,"close":18.318,"volume":0.11999999731779099},{"timestamp":1742406000000,"open":18.307,"high":18.318,"low":18.307,"close":18.318,"volume":0.47999998927116394},{"timestamp":1742406300000,"open":18.317,"high":18.317,"low":18.308,"close":18.308,"volume":0.20999999344348907},{"timestamp":1742406840000,"open":18.317,"high":18.317,"low":18.317,"close":18.317,"volume":0.11999999731779099},{"timestamp":1742406900000,"open":18.308,"high":18.308,"low":18.308,"close":18.308,"volume":0.11999999731779099},{"timestamp":1742406960000,"open":18.318,"high":18.318,"low":18.318,"close":18.318,"volume":0.11999999731779099},{"timestamp":1742407140000,"open":18.308,"high":18.308,"low":18.308,"close":18.308,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":18.248,"high":18.338,"low":18.248,"close":18.328,"volume":1.4190000295639038},{"timestamp":1742407380000,"open":18.338,"high":18.338,"low":18.338,"close":18.338,"volume":0.120899997651577},{"timestamp":1742407500000,"open":18.338,"high":18.338,"low":18.328,"close":18.328,"volume":0.20999999344348907},{"timestamp":1742407620000,"open":18.338,"high":18.338,"low":18.338,"close":18.338,"volume":0.11999999731779099},{"timestamp":1742407680000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.120899997651577},{"timestamp":1742407800000,"open":18.357,"high":18.357,"low":18.357,"close":18.357,"volume":0.11999999731779099},{"timestamp":1742408160000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.120899997651577},{"timestamp":1742408220000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742408280000,"open":18.368,"high":18.368,"low":18.358,"close":18.368,"volume":0.48179998993873596},{"timestamp":1742408340000,"open":18.358,"high":18.368,"low":18.358,"close":18.358,"volume":0.36090001463890076},{"timestamp":1742408400000,"open":18.357,"high":18.357,"low":18.348,"close":18.348,"volume":0.20999999344348907},{"timestamp":1742408520000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742408640000,"open":18.358,"high":18.368,"low":18.358,"close":18.358,"volume":0.36090001463890076},{"timestamp":1742408760000,"open":18.347,"high":18.347,"low":18.347,"close":18.347,"volume":0.11999999731779099},{"timestamp":1742408820000,"open":18.348,"high":18.358,"low":18.348,"close":18.348,"volume":0.44999998807907104},{"timestamp":1742408880000,"open":18.348,"high":18.348,"low":18.337,"close":18.337,"volume":0.20999999344348907},{"timestamp":1742408940000,"open":18.337,"high":18.337,"low":18.328,"close":18.337,"volume":0.33000001311302185},{"timestamp":1742409060000,"open":18.348,"high":18.348,"low":18.348,"close":18.348,"volume":0.120899997651577},{"timestamp":1742409120000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.120899997651577},{"timestamp":1742409240000,"open":18.358,"high":18.358,"low":18.348,"close":18.358,"volume":0.33090001344680786},{"timestamp":1742409360000,"open":18.358,"high":18.368,"low":18.357,"close":18.367,"volume":0.36090001463890076},{"timestamp":1742409480000,"open":18.358,"high":18.368,"low":18.358,"close":18.358,"volume":0.36000001430511475},{"timestamp":1742409600000,"open":18.348,"high":18.348,"low":18.347,"close":18.347,"volume":0.23999999463558197},{"timestamp":1742409660000,"open":18.358,"high":18.358,"low":18.358,"close":18.358,"volume":0.11999999731779099},{"timestamp":1742409720000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.11999999731779099},{"timestamp":1742409840000,"open":18.378,"high":18.378,"low":18.378,"close":18.378,"volume":0.120899997651577},{"timestamp":1742409900000,"open":18.377,"high":18.377,"low":18.377,"close":18.377,"volume":0.09000000357627869},{"timestamp":1742409960000,"open":18.368,"high":18.368,"low":18.358,"close":18.358,"volume":0.33000001311302185},{"timestamp":1742410140000,"open":18.348,"high":18.348,"low":18.347,"close":18.347,"volume":0.23999999463558197},{"timestamp":1742410200000,"open":18.358,"high":18.368,"low":18.357,"close":18.368,"volume":0.241799995303154},{"timestamp":1742410320000,"open":18.367,"high":18.378,"low":18.367,"close":18.378,"volume":0.120899997651577},{"timestamp":1742410500000,"open":18.388,"high":18.388,"low":18.388,"close":18.388,"volume":0.120899997651577},{"timestamp":1742410620000,"open":18.398,"high":18.398,"low":18.388,"close":18.388,"volume":0.33090001344680786},{"timestamp":1742410680000,"open":18.378,"high":18.378,"low":18.378,"close":18.378,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":18.388,"high":18.388,"low":18.388,"close":18.388,"volume":0.11999999731779099},{"timestamp":1742411040000,"open":18.398,"high":18.398,"low":18.398,"close":18.398,"volume":0.120899997651577},{"timestamp":1742411100000,"open":18.398,"high":18.408,"low":18.398,"close":18.408,"volume":0.120899997651577},{"timestamp":1742411160000,"open":18.398,"high":18.398,"low":18.398,"close":18.398,"volume":0.11999999731779099},{"timestamp":1742411220000,"open":18.408,"high":18.408,"low":18.397,"close":18.408,"volume":0.45179998874664307},{"timestamp":1742411280000,"open":18.418,"high":18.418,"low":18.418,"close":18.418,"volume":0.11999999731779099},{"timestamp":1742411400000,"open":18.428,"high":18.428,"low":18.428,"close":18.428,"volume":0.120899997651577},{"timestamp":1742411460000,"open":18.428,"high":18.428,"low":18.418,"close":18.418,"volume":0.20999999344348907},{"timestamp":1742411520000,"open":18.408,"high":18.408,"low":18.398,"close":18.398,"volume":0.44999998807907104},{"timestamp":1742411700000,"open":18.408,"high":18.408,"low":18.398,"close":18.398,"volume":0.33090001344680786},{"timestamp":1742411760000,"open":18.407,"high":18.407,"low":18.407,"close":18.407,"volume":0.11999999731779099},{"timestamp":1742411820000,"open":18.408,"high":18.408,"low":18.398,"close":18.398,"volume":0.20999999344348907},{"timestamp":1742412060000,"open":18.397,"high":18.397,"low":18.388,"close":18.388,"volume":0.20999999344348907},{"timestamp":1742412180000,"open":18.388,"high":18.388,"low":18.378,"close":18.378,"volume":0.20999999344348907},{"timestamp":1742412360000,"open":18.377,"high":18.377,"low":18.368,"close":18.368,"volume":0.20999999344348907},{"timestamp":1742412420000,"open":18.358,"high":18.368,"low":18.357,"close":18.357,"volume":0.36000001430511475},{"timestamp":1742412480000,"open":18.368,"high":18.368,"low":18.358,"close":18.358,"volume":0.33090001344680786},{"timestamp":1742412600000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.120899997651577},{"timestamp":1742412660000,"open":18.377,"high":18.378,"low":18.368,"close":18.368,"volume":0.33090001344680786},{"timestamp":1742412780000,"open":18.368,"high":18.378,"low":18.367,"close":18.378,"volume":0.36000001430511475},{"timestamp":1742412840000,"open":18.388,"high":18.388,"low":18.378,"close":18.378,"volume":0.33000001311302185},{"timestamp":1742412900000,"open":18.377,"high":18.377,"low":18.367,"close":18.367,"volume":0.20999999344348907},{"timestamp":1742412960000,"open":18.378,"high":18.378,"low":18.378,"close":18.378,"volume":0.120899997651577},{"timestamp":1742413020000,"open":18.378,"high":18.388,"low":18.378,"close":18.388,"volume":0.120899997651577},{"timestamp":1742413260000,"open":18.398,"high":18.398,"low":18.398,"close":18.398,"volume":0.11999999731779099},{"timestamp":1742413440000,"open":18.408,"high":18.408,"low":18.407,"close":18.407,"volume":0.120899997651577},{"timestamp":1742413680000,"open":18.408,"high":18.408,"low":18.398,"close":18.398,"volume":0.20999999344348907},{"timestamp":1742413800000,"open":18.398,"high":18.398,"low":18.387,"close":18.387,"volume":0.20999999344348907},{"timestamp":1742414100000,"open":18.388,"high":18.388,"low":18.378,"close":18.378,"volume":0.20999999344348907},{"timestamp":1742414280000,"open":18.368,"high":18.368,"low":18.368,"close":18.368,"volume":0.11999999731779099}]