[{"timestamp":1742391000000,"open":19.337,"high":19.357,"low":19.296,"close":19.357,"volume":0.22499999403953552},{"timestamp":1742391060000,"open":19.356,"high":19.376,"low":19.356,"close":19.356,"volume":0.23999999463558197},{"timestamp":1742391120000,"open":19.357,"high":19.487,"low":19.356,"close":19.477,"volume":0.28200000524520874},{"timestamp":1742391180000,"open":19.487,"high":19.487,"low":19.416,"close":19.436,"volume":0.11400000005960464},{"timestamp":1742391240000,"open":19.456,"high":19.466,"low":19.427,"close":19.447,"volume":0.28200000524520874},{"timestamp":1742391300000,"open":19.447,"high":19.537,"low":19.447,"close":19.537,"volume":0.36000001430511475},{"timestamp":1742391360000,"open":19.536,"high":19.536,"low":19.416,"close":19.416,"volume":0.597000002861023},{"timestamp":1742391420000,"open":19.416,"high":19.477,"low":19.416,"close":19.437,"volume":0.49799999594688416},{"timestamp":1742391480000,"open":19.416,"high":19.486,"low":19.416,"close":19.437,"volume":0.15299999713897705},{"timestamp":1742391540000,"open":19.467,"high":19.486,"low":19.436,"close":19.466,"volume":0.29100000858306885},{"timestamp":1742391600000,"open":19.466,"high":19.517,"low":19.466,"close":19.467,"volume":0.32100000977516174},{"timestamp":1742391660000,"open":19.476,"high":19.487,"low":19.466,"close":19.477,"volume":0.32100000977516174},{"timestamp":1742391720000,"open":19.476,"high":19.477,"low":19.436,"close":19.456,"volume":0.24300000071525574},{"timestamp":1742391780000,"open":19.446,"high":19.467,"low":19.446,"close":19.466,"volume":0.29100000858306885},{"timestamp":1742391840000,"open":19.476,"high":19.477,"low":19.456,"close":19.457,"volume":0.24899999797344208},{"timestamp":1742391900000,"open":19.466,"high":19.507,"low":19.466,"close":19.506,"volume":0.33899998664855957},{"timestamp":1742391960000,"open":19.516,"high":19.537,"low":19.466,"close":19.507,"volume":0.5099999904632568},{"timestamp":1742392020000,"open":19.517,"high":19.557,"low":19.506,"close":19.547,"volume":0.6840000152587891},{"timestamp":1742392080000,"open":19.546,"high":19.556,"low":19.476,"close":19.547,"volume":0.7170000076293945},{"timestamp":1742392140000,"open":19.536,"high":19.547,"low":19.517,"close":19.536,"volume":0.23999999463558197},{"timestamp":1742392200000,"open":19.537,"high":19.567,"low":19.496,"close":19.496,"volume":0.7409999966621399},{"timestamp":1742392260000,"open":19.506,"high":19.517,"low":19.496,"close":19.497,"volume":0.7919999957084656},{"timestamp":1742392320000,"open":19.507,"high":19.507,"low":19.466,"close":19.466,"volume":0.5189999938011169},{"timestamp":1742392380000,"open":19.466,"high":19.487,"low":19.466,"close":19.467,"volume":0.8220000267028809},{"timestamp":1742392440000,"open":19.477,"high":19.487,"low":19.466,"close":19.466,"volume":0.6060000061988831},{"timestamp":1742392500000,"open":19.466,"high":19.476,"low":19.457,"close":19.466,"volume":0.16200000047683716},{"timestamp":1742392560000,"open":19.457,"high":19.457,"low":19.447,"close":19.457,"volume":0.11999999731779099},{"timestamp":1742392620000,"open":19.476,"high":19.487,"low":19.437,"close":19.447,"volume":0.6510000228881836},{"timestamp":1742392680000,"open":19.437,"high":19.447,"low":19.426,"close":19.437,"volume":0.5699999928474426},{"timestamp":1742392740000,"open":19.426,"high":19.467,"low":19.406,"close":19.446,"volume":0.671999990940094},{"timestamp":1742392800000,"open":19.447,"high":19.536,"low":19.446,"close":19.516,"volume":0.5220000147819519},{"timestamp":1742392860000,"open":19.536,"high":19.587,"low":19.516,"close":19.577,"volume":1.065000057220459},{"timestamp":1742392920000,"open":19.586,"high":19.657,"low":19.576,"close":19.646,"volume":0.8130000233650208},{"timestamp":1742392980000,"open":19.667,"high":19.706,"low":19.656,"close":19.706,"volume":0.5580000281333923},{"timestamp":1742393040000,"open":19.706,"high":19.707,"low":19.696,"close":19.697,"volume":0.3840000033378601},{"timestamp":1742393100000,"open":19.697,"high":19.707,"low":19.656,"close":19.656,"volume":0.3720000088214874},{"timestamp":1742393160000,"open":19.666,"high":19.667,"low":19.646,"close":19.656,"volume":0.7319999933242798},{"timestamp":1742393220000,"open":19.646,"high":19.677,"low":19.646,"close":19.677,"volume":0.7170000076293945},{"timestamp":1742393280000,"open":19.676,"high":19.726,"low":19.676,"close":19.717,"volume":0.6959999799728394},{"timestamp":1742393340000,"open":19.716,"high":19.737,"low":19.716,"close":19.727,"volume":0.3869999945163727},{"timestamp":1742393400000,"open":19.736,"high":19.747,"low":19.717,"close":19.727,"volume":0.8489999771118164},{"timestamp":1742393460000,"open":19.726,"high":19.727,"low":19.707,"close":19.707,"volume":0.28200000524520874},{"timestamp":1742393520000,"open":19.707,"high":19.737,"low":19.676,"close":19.716,"volume":0.5550000071525574},{"timestamp":1742393580000,"open":19.727,"high":19.727,"low":19.666,"close":19.667,"volume":0.6269999742507935},{"timestamp":1742393640000,"open":19.666,"high":19.677,"low":19.656,"close":19.677,"volume":0.1860000044107437},{"timestamp":1742393700000,"open":19.667,"high":19.677,"low":19.657,"close":19.677,"volume":0.20999999344348907},{"timestamp":1742393760000,"open":19.696,"high":19.706,"low":19.687,"close":19.697,"volume":0.257999986410141},{"timestamp":1742393820000,"open":19.707,"high":19.707,"low":19.686,"close":19.706,"volume":0.14399999380111694},{"timestamp":1742393880000,"open":19.706,"high":19.737,"low":19.706,"close":19.726,"volume":0.33899998664855957},{"timestamp":1742393940000,"open":19.717,"high":19.767,"low":19.716,"close":19.757,"volume":0.3930000066757202},{"timestamp":1742394000000,"open":19.776,"high":19.797,"low":19.776,"close":19.787,"volume":0.6179999709129333},{"timestamp":1742394060000,"open":19.787,"high":19.787,"low":19.766,"close":19.766,"volume":0.4169999957084656},{"timestamp":1742394120000,"open":19.767,"high":19.787,"low":19.746,"close":19.776,"volume":0.609000027179718},{"timestamp":1742394180000,"open":19.787,"high":19.787,"low":19.757,"close":19.776,"volume":0.335999995470047},{"timestamp":1742394240000,"open":19.787,"high":19.787,"low":19.776,"close":19.776,"volume":0.335999995470047},{"timestamp":1742394300000,"open":19.776,"high":19.777,"low":19.726,"close":19.726,"volume":0.9869999885559082},{"timestamp":1742394360000,"open":19.737,"high":19.767,"low":19.726,"close":19.767,"volume":0.5400000214576721},{"timestamp":1742394420000,"open":19.767,"high":19.767,"low":19.726,"close":19.736,"volume":0.47999998927116394},{"timestamp":1742394480000,"open":19.726,"high":19.746,"low":19.706,"close":19.706,"volume":0.5099999904632568},{"timestamp":1742394540000,"open":19.717,"high":19.727,"low":19.706,"close":19.707,"volume":0.5070000290870667},{"timestamp":1742394600000,"open":19.707,"high":19.717,"low":19.696,"close":19.696,"volume":0.6510000228881836},{"timestamp":1742394660000,"open":19.716,"high":19.717,"low":19.696,"close":19.706,"volume":0.48899999260902405},{"timestamp":1742394720000,"open":19.706,"high":19.706,"low":19.666,"close":19.687,"volume":0.5640000104904175},{"timestamp":1742394780000,"open":19.706,"high":19.707,"low":19.676,"close":19.677,"volume":0.7379999756813049},{"timestamp":1742394840000,"open":19.677,"high":19.677,"low":19.646,"close":19.667,"volume":0.8009999990463257},{"timestamp":1742394900000,"open":19.666,"high":19.716,"low":19.666,"close":19.696,"volume":0.3720000088214874},{"timestamp":1742394960000,"open":19.686,"high":19.697,"low":19.676,"close":19.686,"volume":0.6269999742507935},{"timestamp":1742395020000,"open":19.676,"high":19.706,"low":19.676,"close":19.706,"volume":0.257999986410141},{"timestamp":1742395080000,"open":19.717,"high":19.727,"low":19.716,"close":19.716,"volume":0.19499999284744263},{"timestamp":1742395140000,"open":19.737,"high":19.757,"low":19.737,"close":19.746,"volume":0.257999986410141},{"timestamp":1742395200000,"open":19.727,"high":19.737,"low":19.727,"close":19.737,"volume":0.04800000041723251},{"timestamp":1742395260000,"open":19.747,"high":19.747,"low":19.727,"close":19.736,"volume":0.08100000023841858},{"timestamp":1742395320000,"open":19.737,"high":19.737,"low":19.716,"close":19.717,"volume":0.3059999942779541},{"timestamp":1742395380000,"open":19.707,"high":19.717,"low":19.696,"close":19.716,"volume":0.27300000190734863},{"timestamp":1742395440000,"open":19.706,"high":19.747,"low":19.706,"close":19.747,"volume":0.19499999284744263},{"timestamp":1742395500000,"open":19.746,"high":19.747,"low":19.727,"close":19.727,"volume":0.335999995470047},{"timestamp":1742395560000,"open":19.716,"high":19.716,"low":19.706,"close":19.716,"volume":0.335999995470047},{"timestamp":1742395620000,"open":19.707,"high":19.717,"low":19.707,"close":19.717,"volume":0.1379999965429306},{"timestamp":1742395680000,"open":19.727,"high":19.737,"low":19.716,"close":19.717,"volume":0.1289999932050705},{"timestamp":1742395740000,"open":19.727,"high":19.727,"low":19.706,"close":19.707,"volume":0.14399999380111694},{"timestamp":1742395800000,"open":19.706,"high":19.706,"low":19.686,"close":19.696,"volume":0.257999986410141},{"timestamp":1742395860000,"open":19.706,"high":19.716,"low":19.697,"close":19.697,"volume":0.1679999977350235},{"timestamp":1742395920000,"open":19.696,"high":19.697,"low":19.676,"close":19.697,"volume":0.1679999977350235},{"timestamp":1742395980000,"open":19.687,"high":19.697,"low":19.676,"close":19.676,"volume":0.1860000044107437},{"timestamp":1742396040000,"open":19.676,"high":19.686,"low":19.647,"close":19.647,"volume":0.4169999957084656},{"timestamp":1742396100000,"open":19.637,"high":19.647,"low":19.636,"close":19.647,"volume":0.7319999933242798},{"timestamp":1742396160000,"open":19.637,"high":19.666,"low":19.636,"close":19.666,"volume":0.44999998807907104},{"timestamp":1742396220000,"open":19.657,"high":19.657,"low":19.637,"close":19.646,"volume":0.33000001311302185},{"timestamp":1742396280000,"open":19.646,"high":19.647,"low":19.626,"close":19.637,"volume":0.23399999737739563},{"timestamp":1742396340000,"open":19.637,"high":19.646,"low":19.616,"close":19.637,"volume":0.3959999978542328},{"timestamp":1742396400000,"open":19.626,"high":19.667,"low":19.626,"close":19.647,"volume":0.6899999976158142},{"timestamp":1742396460000,"open":19.646,"high":19.657,"low":19.636,"close":19.646,"volume":0.6539999842643738},{"timestamp":1742396520000,"open":19.646,"high":19.647,"low":19.636,"close":19.646,"volume":0.257999986410141},{"timestamp":1742396580000,"open":19.637,"high":19.677,"low":19.637,"close":19.677,"volume":0.19200000166893005},{"timestamp":1742396640000,"open":19.676,"high":19.687,"low":19.676,"close":19.687,"volume":0.32100000977516174},{"timestamp":1742396700000,"open":19.696,"high":19.697,"low":19.686,"close":19.686,"volume":0.15299999713897705},{"timestamp":1742396760000,"open":19.696,"high":19.697,"low":19.666,"close":19.687,"volume":0.5070000290870667},{"timestamp":1742396820000,"open":19.697,"high":19.697,"low":19.676,"close":19.696,"volume":0.33000001311302185},{"timestamp":1742396880000,"open":19.697,"high":19.707,"low":19.686,"close":19.696,"volume":0.4410000145435333},{"timestamp":1742396940000,"open":19.706,"high":19.717,"low":19.696,"close":19.697,"volume":0.3240000009536743},{"timestamp":1742397000000,"open":19.696,"high":19.696,"low":19.686,"close":19.687,"volume":0.3540000021457672},{"timestamp":1742397060000,"open":19.676,"high":19.677,"low":19.666,"close":19.666,"volume":0.09600000083446503},{"timestamp":1742397120000,"open":19.657,"high":19.657,"low":19.636,"close":19.637,"volume":0.296999990940094},{"timestamp":1742397180000,"open":19.637,"high":19.647,"low":19.626,"close":19.646,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":19.656,"high":19.656,"low":19.637,"close":19.637,"volume":0.22499999403953552},{"timestamp":1742397300000,"open":19.627,"high":19.647,"low":19.627,"close":19.636,"volume":1.059000015258789},{"timestamp":1742397360000,"open":19.646,"high":19.657,"low":19.636,"close":19.657,"volume":0.3779999911785126},{"timestamp":1742397420000,"open":19.646,"high":19.657,"low":19.626,"close":19.626,"volume":0.3720000088214874},{"timestamp":1742397480000,"open":19.627,"high":19.627,"low":19.616,"close":19.626,"volume":0.10499999672174454},{"timestamp":1742397540000,"open":19.627,"high":19.637,"low":19.607,"close":19.626,"volume":0.22499999403953552},{"timestamp":1742397600000,"open":19.616,"high":19.636,"low":19.616,"close":19.636,"volume":0.15299999713897705},{"timestamp":1742397660000,"open":19.646,"high":19.657,"low":19.646,"close":19.657,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":19.647,"high":19.657,"low":19.637,"close":19.656,"volume":0.27300000190734863},{"timestamp":1742397780000,"open":19.646,"high":19.657,"low":19.646,"close":19.647,"volume":0.20100000500679016},{"timestamp":1742397840000,"open":19.646,"high":19.647,"low":19.636,"close":19.636,"volume":0.22499999403953552},{"timestamp":1742397900000,"open":19.636,"high":19.647,"low":19.636,"close":19.636,"volume":0.4440000057220459},{"timestamp":1742397960000,"open":19.646,"high":19.647,"low":19.636,"close":19.647,"volume":0.2160000056028366},{"timestamp":1742398140000,"open":19.656,"high":19.657,"low":19.646,"close":19.657,"volume":0.2849999964237213},{"timestamp":1742398200000,"open":19.657,"high":19.657,"low":19.627,"close":19.637,"volume":0.29100000858306885},{"timestamp":1742398260000,"open":19.626,"high":19.647,"low":19.626,"close":19.646,"volume":0.1770000010728836},{"timestamp":1742398320000,"open":19.657,"high":19.657,"low":19.646,"close":19.656,"volume":0.07199999690055847},{"timestamp":1742398380000,"open":19.667,"high":19.667,"low":19.667,"close":19.667,"volume":0.032999999821186066},{"timestamp":1742398440000,"open":19.676,"high":19.677,"low":19.666,"close":19.677,"volume":0.33000001311302185},{"timestamp":1742398560000,"open":19.687,"high":19.687,"low":19.676,"close":19.677,"volume":0.19200000166893005},{"timestamp":1742398620000,"open":19.687,"high":19.687,"low":19.676,"close":19.687,"volume":0.09000000357627869},{"timestamp":1742398680000,"open":19.676,"high":19.707,"low":19.676,"close":19.707,"volume":0.16200000047683716},{"timestamp":1742398740000,"open":19.706,"high":19.706,"low":19.687,"close":19.687,"volume":0.4259999990463257},{"timestamp":1742398800000,"open":19.686,"high":19.687,"low":19.677,"close":19.687,"volume":0.11999999731779099},{"timestamp":1742398860000,"open":19.687,"high":19.697,"low":19.686,"close":19.696,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":19.687,"high":19.697,"low":19.686,"close":19.697,"volume":0.1289999932050705},{"timestamp":1742399100000,"open":19.677,"high":19.677,"low":19.656,"close":19.656,"volume":0.1860000044107437},{"timestamp":1742399160000,"open":19.657,"high":19.677,"low":19.657,"close":19.677,"volume":0.09600000083446503},{"timestamp":1742399220000,"open":19.687,"high":19.687,"low":19.677,"close":19.677,"volume":0.04800000041723251},{"timestamp":1742399280000,"open":19.666,"high":19.687,"low":19.666,"close":19.687,"volume":0.04800000041723251},{"timestamp":1742399340000,"open":19.696,"high":19.706,"low":19.676,"close":19.706,"volume":0.1679999977350235},{"timestamp":1742399400000,"open":19.716,"high":19.727,"low":19.716,"close":19.727,"volume":0.33000001311302185},{"timestamp":1742399460000,"open":19.726,"high":19.727,"low":19.716,"close":19.727,"volume":0.05700000002980232},{"timestamp":1742399520000,"open":19.727,"high":19.727,"low":19.716,"close":19.716,"volume":0.09600000083446503},{"timestamp":1742399580000,"open":19.726,"high":19.747,"low":19.726,"close":19.737,"volume":0.2669999897480011},{"timestamp":1742399640000,"open":19.747,"high":19.777,"low":19.737,"close":19.756,"volume":0.43799999356269836},{"timestamp":1742399700000,"open":19.757,"high":19.757,"low":19.746,"close":19.747,"volume":0.3059999942779541},{"timestamp":1742399760000,"open":19.747,"high":19.747,"low":19.716,"close":19.726,"volume":0.5789999961853027},{"timestamp":1742399820000,"open":19.717,"high":19.717,"low":19.696,"close":19.697,"volume":0.257999986410141},{"timestamp":1742399880000,"open":19.706,"high":19.706,"low":19.686,"close":19.696,"volume":0.20999999344348907},{"timestamp":1742399940000,"open":19.686,"high":19.717,"low":19.686,"close":19.717,"volume":0.19200000166893005},{"timestamp":1742400000000,"open":19.707,"high":19.707,"low":19.686,"close":19.687,"volume":0.3540000021457672},{"timestamp":1742400060000,"open":19.686,"high":19.687,"low":19.676,"close":19.677,"volume":0.47999998927116394},{"timestamp":1742400120000,"open":19.676,"high":19.697,"low":19.676,"close":19.697,"volume":0.44999998807907104},{"timestamp":1742400180000,"open":19.686,"high":19.687,"low":19.676,"close":19.677,"volume":0.24899999797344208},{"timestamp":1742400240000,"open":19.677,"high":19.677,"low":19.656,"close":19.656,"volume":0.7620000243186951},{"timestamp":1742400300000,"open":19.656,"high":19.687,"low":19.647,"close":19.687,"volume":0.27300000190734863},{"timestamp":1742400360000,"open":19.677,"high":19.687,"low":19.676,"close":19.686,"volume":0.3059999942779541},{"timestamp":1742400420000,"open":19.697,"high":19.697,"low":19.686,"close":19.696,"volume":0.08100000023841858},{"timestamp":1742400600000,"open":19.677,"high":19.687,"low":19.676,"close":19.676,"volume":0.1770000010728836},{"timestamp":1742400660000,"open":19.687,"high":19.697,"low":19.686,"close":19.687,"volume":0.24899999797344208},{"timestamp":1742400720000,"open":19.686,"high":19.686,"low":19.666,"close":19.667,"volume":0.23999999463558197},{"timestamp":1742400840000,"open":19.677,"high":19.687,"low":19.676,"close":19.686,"volume":0.3779999911785126},{"timestamp":1742400900000,"open":19.677,"high":19.697,"low":19.677,"close":19.697,"volume":0.2759999930858612},{"timestamp":1742400960000,"open":19.696,"high":19.696,"low":19.676,"close":19.686,"volume":0.20100000500679016},{"timestamp":1742401080000,"open":19.697,"high":19.697,"low":19.697,"close":19.697,"volume":0.024000000208616257},{"timestamp":1742401140000,"open":19.687,"high":19.696,"low":19.687,"close":19.696,"volume":0.04800000041723251},{"timestamp":1742401200000,"open":19.687,"high":19.687,"low":19.687,"close":19.687,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":19.677,"high":19.686,"low":19.676,"close":19.686,"volume":0.10499999672174454},{"timestamp":1742401320000,"open":19.677,"high":19.687,"low":19.677,"close":19.687,"volume":0.14399999380111694},{"timestamp":1742401440000,"open":19.677,"high":19.677,"low":19.667,"close":19.667,"volume":0.10499999672174454},{"timestamp":1742401500000,"open":19.676,"high":19.687,"low":19.667,"close":19.667,"volume":0.08100000023841858},{"timestamp":1742401560000,"open":19.676,"high":19.687,"low":19.676,"close":19.687,"volume":0.05700000002980232},{"timestamp":1742401620000,"open":19.697,"high":19.717,"low":19.697,"close":19.706,"volume":0.23399999737739563},{"timestamp":1742401680000,"open":19.706,"high":19.716,"low":19.706,"close":19.706,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":19.707,"high":19.747,"low":19.707,"close":19.746,"volume":0.23399999737739563},{"timestamp":1742401800000,"open":19.736,"high":19.737,"low":19.717,"close":19.726,"volume":0.28200000524520874},{"timestamp":1742401860000,"open":19.727,"high":19.727,"low":19.706,"close":19.727,"volume":0.1770000010728836},{"timestamp":1742401920000,"open":19.727,"high":19.727,"low":19.716,"close":19.716,"volume":0.04800000041723251},{"timestamp":1742401980000,"open":19.717,"high":19.717,"low":19.706,"close":19.706,"volume":0.05700000002980232},{"timestamp":1742402040000,"open":19.697,"high":19.726,"low":19.697,"close":19.717,"volume":0.19200000166893005},{"timestamp":1742402100000,"open":19.717,"high":19.717,"low":19.717,"close":19.717,"volume":0.07199999690055847},{"timestamp":1742402160000,"open":19.727,"high":19.736,"low":19.726,"close":19.726,"volume":0.15299999713897705},{"timestamp":1742402220000,"open":19.726,"high":19.726,"low":19.726,"close":19.726,"volume":0.024000000208616257},{"timestamp":1742402280000,"open":19.726,"high":19.726,"low":19.716,"close":19.716,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":19.727,"high":19.737,"low":19.726,"close":19.727,"volume":0.1770000010728836},{"timestamp":1742402460000,"open":19.716,"high":19.717,"low":19.716,"close":19.717,"volume":0.07199999690055847},{"timestamp":1742402520000,"open":19.726,"high":19.726,"low":19.717,"close":19.717,"volume":0.05700000002980232},{"timestamp":1742402580000,"open":19.726,"high":19.747,"low":19.716,"close":19.737,"volume":0.4259999990463257},{"timestamp":1742402640000,"open":19.737,"high":19.737,"low":19.737,"close":19.737,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":19.736,"high":19.736,"low":19.716,"close":19.727,"volume":0.1770000010728836},{"timestamp":1742402820000,"open":19.747,"high":19.787,"low":19.737,"close":19.776,"volume":0.5040000081062317},{"timestamp":1742402880000,"open":19.786,"high":19.786,"low":19.776,"close":19.776,"volume":0.20100000500679016},{"timestamp":1742402940000,"open":19.776,"high":19.777,"low":19.776,"close":19.777,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":19.776,"high":19.787,"low":19.776,"close":19.777,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":19.767,"high":19.767,"low":19.757,"close":19.757,"volume":0.07199999690055847},{"timestamp":1742403120000,"open":19.757,"high":19.767,"low":19.757,"close":19.767,"volume":0.20100000500679016},{"timestamp":1742403180000,"open":19.786,"high":19.807,"low":19.786,"close":19.807,"volume":0.27300000190734863},{"timestamp":1742403240000,"open":19.807,"high":19.817,"low":19.806,"close":19.806,"volume":0.3059999942779541},{"timestamp":1742403300000,"open":19.806,"high":19.807,"low":19.796,"close":19.797,"volume":0.1860000044107437},{"timestamp":1742403360000,"open":19.787,"high":19.787,"low":19.777,"close":19.777,"volume":0.09600000083446503},{"timestamp":1742403420000,"open":19.776,"high":19.777,"low":19.766,"close":19.767,"volume":0.4650000035762787},{"timestamp":1742403480000,"open":19.766,"high":19.767,"low":19.746,"close":19.746,"volume":0.257999986410141},{"timestamp":1742403540000,"open":19.757,"high":19.767,"low":19.756,"close":19.756,"volume":0.10499999672174454},{"timestamp":1742403600000,"open":19.757,"high":19.767,"low":19.757,"close":19.767,"volume":0.05700000002980232},{"timestamp":1742403660000,"open":19.757,"high":19.757,"low":19.757,"close":19.757,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":19.747,"high":19.757,"low":19.717,"close":19.717,"volume":0.3540000021457672},{"timestamp":1742403780000,"open":19.706,"high":19.707,"low":19.706,"close":19.707,"volume":0.09600000083446503},{"timestamp":1742403840000,"open":19.726,"high":19.757,"low":19.726,"close":19.756,"volume":0.23399999737739563},{"timestamp":1742403900000,"open":19.766,"high":19.777,"low":19.756,"close":19.766,"volume":0.1379999965429306},{"timestamp":1742403960000,"open":19.757,"high":19.777,"low":19.756,"close":19.777,"volume":0.1860000044107437},{"timestamp":1742404020000,"open":19.777,"high":19.777,"low":19.766,"close":19.766,"volume":0.3569999933242798},{"timestamp":1742404080000,"open":19.757,"high":19.776,"low":19.757,"close":19.776,"volume":0.14399999380111694},{"timestamp":1742404140000,"open":19.767,"high":19.776,"low":19.767,"close":19.776,"volume":0.04800000041723251},{"timestamp":1742404200000,"open":19.767,"high":19.776,"low":19.757,"close":19.767,"volume":0.3930000066757202},{"timestamp":1742404260000,"open":19.766,"high":19.766,"low":19.746,"close":19.757,"volume":0.1469999998807907},{"timestamp":1742404320000,"open":19.747,"high":19.767,"low":19.746,"close":19.767,"volume":0.25200000405311584},{"timestamp":1742404380000,"open":19.767,"high":19.767,"low":19.756,"close":19.756,"volume":0.2639999985694885},{"timestamp":1742404440000,"open":19.767,"high":19.767,"low":19.746,"close":19.747,"volume":0.1860000044107437},{"timestamp":1742404560000,"open":19.737,"high":19.737,"low":19.706,"close":19.717,"volume":0.2879999876022339},{"timestamp":1742404620000,"open":19.727,"high":19.727,"low":19.706,"close":19.726,"volume":0.1289999932050705},{"timestamp":1742404680000,"open":19.737,"high":19.737,"low":19.737,"close":19.737,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":19.747,"high":19.756,"low":19.746,"close":19.756,"volume":0.23999999463558197},{"timestamp":1742404800000,"open":19.757,"high":19.757,"low":19.757,"close":19.757,"volume":0.024000000208616257},{"timestamp":1742404860000,"open":19.757,"high":19.757,"low":19.746,"close":19.757,"volume":0.11400000005960464},{"timestamp":1742404920000,"open":19.767,"high":19.776,"low":19.766,"close":19.776,"volume":0.05700000002980232},{"timestamp":1742404980000,"open":19.786,"high":19.786,"low":19.777,"close":19.777,"volume":0.04800000041723251},{"timestamp":1742405040000,"open":19.756,"high":19.767,"low":19.756,"close":19.766,"volume":0.09600000083446503},{"timestamp":1742405100000,"open":19.776,"high":19.777,"low":19.766,"close":19.767,"volume":0.31200000643730164},{"timestamp":1742405160000,"open":19.776,"high":19.787,"low":19.776,"close":19.787,"volume":0.09000000357627869},{"timestamp":1742405220000,"open":19.796,"high":19.807,"low":19.796,"close":19.796,"volume":0.27300000190734863},{"timestamp":1742405280000,"open":19.796,"high":19.797,"low":19.786,"close":19.787,"volume":0.1770000010728836},{"timestamp":1742405340000,"open":19.786,"high":19.786,"low":19.746,"close":19.757,"volume":0.6420000195503235},{"timestamp":1742405400000,"open":19.766,"high":19.767,"low":19.746,"close":19.746,"volume":0.6420000195503235},{"timestamp":1742405460000,"open":19.746,"high":19.747,"low":19.746,"close":19.747,"volume":0.2879999876022339},{"timestamp":1742405520000,"open":19.746,"high":19.747,"low":19.736,"close":19.747,"volume":0.1679999977350235},{"timestamp":1742405580000,"open":19.757,"high":19.757,"low":19.756,"close":19.756,"volume":0.04800000041723251},{"timestamp":1742405640000,"open":19.767,"high":19.767,"low":19.756,"close":19.757,"volume":0.14399999380111694},{"timestamp":1742405700000,"open":19.767,"high":19.787,"low":19.766,"close":19.786,"volume":0.10499999672174454},{"timestamp":1742405760000,"open":19.796,"high":19.797,"low":19.787,"close":19.797,"volume":0.07199999690055847},{"timestamp":1742405820000,"open":19.786,"high":19.796,"low":19.786,"close":19.796,"volume":0.05700000002980232},{"timestamp":1742405880000,"open":19.787,"high":19.787,"low":19.787,"close":19.787,"volume":0.024000000208616257},{"timestamp":1742405940000,"open":19.786,"high":19.796,"low":19.786,"close":19.796,"volume":0.032999999821186066},{"timestamp":1742406000000,"open":19.807,"high":19.807,"low":19.786,"close":19.786,"volume":0.08100000023841858},{"timestamp":1742406060000,"open":19.797,"high":19.806,"low":19.797,"close":19.806,"volume":0.05700000002980232},{"timestamp":1742406120000,"open":19.807,"high":19.817,"low":19.807,"close":19.817,"volume":0.05700000002980232},{"timestamp":1742406180000,"open":19.806,"high":19.817,"low":19.797,"close":19.807,"volume":0.22499999403953552},{"timestamp":1742406240000,"open":19.796,"high":19.807,"low":19.767,"close":19.767,"volume":0.3540000021457672},{"timestamp":1742406300000,"open":19.746,"high":19.746,"low":19.736,"close":19.736,"volume":0.04800000041723251},{"timestamp":1742406360000,"open":19.747,"high":19.747,"low":19.747,"close":19.747,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":19.747,"high":19.747,"low":19.737,"close":19.746,"volume":0.05700000002980232},{"timestamp":1742406480000,"open":19.756,"high":19.757,"low":19.726,"close":19.726,"volume":0.1860000044107437},{"timestamp":1742406540000,"open":19.716,"high":19.716,"low":19.716,"close":19.716,"volume":0.024000000208616257},{"timestamp":1742406600000,"open":19.727,"high":19.737,"low":19.727,"close":19.737,"volume":0.04800000041723251},{"timestamp":1742406660000,"open":19.747,"high":19.767,"low":19.747,"close":19.767,"volume":0.08100000023841858},{"timestamp":1742406720000,"open":19.767,"high":19.767,"low":19.746,"close":19.746,"volume":0.20100000500679016},{"timestamp":1742406780000,"open":19.747,"high":19.747,"low":19.737,"close":19.737,"volume":0.032999999821186066},{"timestamp":1742406840000,"open":19.746,"high":19.747,"low":19.746,"close":19.747,"volume":0.032999999821186066},{"timestamp":1742406900000,"open":19.746,"high":19.746,"low":19.736,"close":19.736,"volume":0.2160000056028366},{"timestamp":1742406960000,"open":19.726,"high":19.736,"low":19.726,"close":19.736,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":19.736,"high":19.736,"low":19.726,"close":19.726,"volume":0.31200000643730164},{"timestamp":1742407080000,"open":19.717,"high":19.727,"low":19.706,"close":19.706,"volume":0.1770000010728836},{"timestamp":1742407140000,"open":19.706,"high":19.706,"low":19.656,"close":19.656,"volume":0.3779999911785126},{"timestamp":1742407200000,"open":19.656,"high":19.787,"low":19.596,"close":19.757,"volume":1.7970000505447388},{"timestamp":1742407260000,"open":19.796,"high":19.807,"low":19.746,"close":19.746,"volume":0.609000027179718},{"timestamp":1742407320000,"open":19.757,"high":19.767,"low":19.746,"close":19.747,"volume":0.41100001335144043},{"timestamp":1742407380000,"open":19.757,"high":19.787,"low":19.746,"close":19.777,"volume":0.4050000011920929},{"timestamp":1742407440000,"open":19.776,"high":19.807,"low":19.746,"close":19.807,"volume":0.5490000247955322},{"timestamp":1742407500000,"open":19.807,"high":19.807,"low":19.756,"close":19.766,"volume":0.24300000071525574},{"timestamp":1742407560000,"open":19.767,"high":19.776,"low":19.757,"close":19.767,"volume":0.24300000071525574},{"timestamp":1742407620000,"open":19.766,"high":19.807,"low":19.766,"close":19.806,"volume":0.11400000005960464},{"timestamp":1742407680000,"open":19.816,"high":19.836,"low":19.816,"close":19.817,"volume":0.17100000381469727},{"timestamp":1742407740000,"open":19.827,"high":19.847,"low":19.817,"close":19.837,"volume":0.8790000081062317},{"timestamp":1742407800000,"open":19.837,"high":19.847,"low":19.826,"close":19.846,"volume":0.414000004529953},{"timestamp":1742407860000,"open":19.847,"high":19.867,"low":19.846,"close":19.846,"volume":0.9599999785423279},{"timestamp":1742407920000,"open":19.847,"high":19.877,"low":19.836,"close":19.877,"volume":0.6690000295639038},{"timestamp":1742407980000,"open":19.876,"high":19.897,"low":19.876,"close":19.886,"volume":0.3840000033378601},{"timestamp":1742408040000,"open":19.896,"high":19.917,"low":19.887,"close":19.907,"volume":0.3569999933242798},{"timestamp":1742408100000,"open":19.897,"high":19.927,"low":19.897,"close":19.917,"volume":0.2370000034570694},{"timestamp":1742408160000,"open":19.926,"high":19.966,"low":19.926,"close":19.957,"volume":0.46799999475479126},{"timestamp":1742408220000,"open":19.957,"high":19.957,"low":19.926,"close":19.927,"volume":0.3959999978542328},{"timestamp":1742408280000,"open":19.927,"high":19.937,"low":19.916,"close":19.936,"volume":0.14399999380111694},{"timestamp":1742408340000,"open":19.936,"high":19.946,"low":19.936,"close":19.946,"volume":0.20100000500679016},{"timestamp":1742408400000,"open":19.937,"high":19.937,"low":19.926,"close":19.926,"volume":0.04800000041723251},{"timestamp":1742408460000,"open":19.916,"high":19.916,"low":19.906,"close":19.906,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":19.907,"high":19.916,"low":19.896,"close":19.916,"volume":0.1379999965429306},{"timestamp":1742408580000,"open":19.927,"high":19.937,"low":19.916,"close":19.936,"volume":0.3149999976158142},{"timestamp":1742408640000,"open":19.927,"high":19.936,"low":19.917,"close":19.917,"volume":0.17100000381469727},{"timestamp":1742408700000,"open":19.917,"high":19.927,"low":19.896,"close":19.896,"volume":0.4410000145435333},{"timestamp":1742408760000,"open":19.896,"high":19.896,"low":19.876,"close":19.887,"volume":0.4259999990463257},{"timestamp":1742408820000,"open":19.886,"high":19.887,"low":19.866,"close":19.867,"volume":0.2669999897480011},{"timestamp":1742408880000,"open":19.876,"high":19.887,"low":19.846,"close":19.846,"volume":0.21299999952316284},{"timestamp":1742408940000,"open":19.857,"high":19.867,"low":19.846,"close":19.867,"volume":0.5040000081062317},{"timestamp":1742409000000,"open":19.876,"high":19.897,"low":19.876,"close":19.886,"volume":0.33899998664855957},{"timestamp":1742409060000,"open":19.896,"high":19.927,"low":19.886,"close":19.927,"volume":0.8370000123977661},{"timestamp":1742409120000,"open":19.936,"high":19.937,"low":19.916,"close":19.916,"volume":0.1379999965429306},{"timestamp":1742409180000,"open":19.926,"high":19.927,"low":19.896,"close":19.896,"volume":1.0709999799728394},{"timestamp":1742409240000,"open":19.896,"high":19.907,"low":19.886,"close":19.906,"volume":0.5339999794960022},{"timestamp":1742409300000,"open":19.916,"high":19.927,"low":19.916,"close":19.916,"volume":0.6359999775886536},{"timestamp":1742409360000,"open":19.906,"high":19.927,"low":19.906,"close":19.907,"volume":0.2759999930858612},{"timestamp":1742409420000,"open":19.906,"high":19.937,"low":19.906,"close":19.937,"volume":0.4410000145435333},{"timestamp":1742409480000,"open":19.937,"high":19.937,"low":19.896,"close":19.896,"volume":0.8460000157356262},{"timestamp":1742409540000,"open":19.897,"high":19.907,"low":19.877,"close":19.887,"volume":0.6899999976158142},{"timestamp":1742409600000,"open":19.877,"high":19.887,"low":19.866,"close":19.867,"volume":0.38999998569488525},{"timestamp":1742409660000,"open":19.877,"high":19.906,"low":19.876,"close":19.906,"volume":0.6809999942779541},{"timestamp":1742409720000,"open":19.907,"high":19.917,"low":19.886,"close":19.907,"volume":0.9509999752044678},{"timestamp":1742409780000,"open":19.917,"high":19.917,"low":19.886,"close":19.916,"volume":0.5849999785423279},{"timestamp":1742409840000,"open":19.927,"high":19.967,"low":19.926,"close":19.947,"volume":0.4320000112056732},{"timestamp":1742409900000,"open":19.956,"high":19.967,"low":19.936,"close":19.936,"volume":1.0169999599456787},{"timestamp":1742409960000,"open":19.937,"high":19.937,"low":19.897,"close":19.926,"volume":0.5400000214576721},{"timestamp":1742410020000,"open":19.936,"high":20.017,"low":19.936,"close":20.017,"volume":0.6869999766349792},{"timestamp":1742410080000,"open":20.027,"high":20.047,"low":20.006,"close":20.036,"volume":0.5789999961853027},{"timestamp":1742410140000,"open":20.047,"high":20.057,"low":20.026,"close":20.026,"volume":0.1860000044107437},{"timestamp":1742410200000,"open":20.046,"high":20.157,"low":20.036,"close":20.157,"volume":0.9120000004768372},{"timestamp":1742410260000,"open":20.166,"high":20.187,"low":20.156,"close":20.167,"volume":0.6959999799728394},{"timestamp":1742410320000,"open":20.177,"high":20.247,"low":20.176,"close":20.227,"volume":0.7049999833106995},{"timestamp":1742410380000,"open":20.226,"high":20.256,"low":20.216,"close":20.246,"volume":0.8640000224113464},{"timestamp":1742410440000,"open":20.237,"high":20.257,"low":20.157,"close":20.157,"volume":1.3589999675750732},{"timestamp":1742410500000,"open":20.166,"high":20.197,"low":20.146,"close":20.197,"volume":1.0770000219345093},{"timestamp":1742410560000,"open":20.196,"high":20.227,"low":20.176,"close":20.217,"volume":0.8939999938011169},{"timestamp":1742410620000,"open":20.226,"high":20.247,"low":20.196,"close":20.236,"volume":0.6899999976158142},{"timestamp":1742410680000,"open":20.247,"high":20.247,"low":20.196,"close":20.196,"volume":0.6119999885559082},{"timestamp":1742410740000,"open":20.207,"high":20.227,"low":20.206,"close":20.227,"volume":0.1860000044107437},{"timestamp":1742410800000,"open":20.227,"high":20.227,"low":20.206,"close":20.227,"volume":0.3179999887943268},{"timestamp":1742410860000,"open":20.236,"high":20.236,"low":20.186,"close":20.197,"volume":0.6990000009536743},{"timestamp":1742410920000,"open":20.197,"high":20.197,"low":20.146,"close":20.167,"volume":0.9269999861717224},{"timestamp":1742410980000,"open":20.166,"high":20.177,"low":20.146,"close":20.177,"volume":1.0140000581741333},{"timestamp":1742411040000,"open":20.166,"high":20.197,"low":20.166,"close":20.187,"volume":0.6449999809265137},{"timestamp":1742411100000,"open":20.197,"high":20.207,"low":20.167,"close":20.176,"volume":0.5070000290870667},{"timestamp":1742411160000,"open":20.176,"high":20.187,"low":20.146,"close":20.156,"volume":0.33899998664855957},{"timestamp":1742411220000,"open":20.147,"high":20.187,"low":20.147,"close":20.176,"volume":0.3149999976158142},{"timestamp":1742411280000,"open":20.176,"high":20.227,"low":20.176,"close":20.227,"volume":0.6840000152587891},{"timestamp":1742411340000,"open":20.227,"high":20.227,"low":20.177,"close":20.226,"volume":0.4350000023841858},{"timestamp":1742411400000,"open":20.227,"high":20.237,"low":20.216,"close":20.236,"volume":0.8190000057220459},{"timestamp":1742411460000,"open":20.246,"high":20.246,"low":20.196,"close":20.196,"volume":0.527999997138977},{"timestamp":1742411520000,"open":20.196,"high":20.206,"low":20.157,"close":20.186,"volume":0.6990000009536743},{"timestamp":1742411580000,"open":20.187,"high":20.187,"low":20.166,"close":20.167,"volume":0.3569999933242798},{"timestamp":1742411640000,"open":20.177,"high":20.187,"low":20.156,"close":20.177,"volume":0.4440000057220459},{"timestamp":1742411700000,"open":20.187,"high":20.187,"low":20.156,"close":20.166,"volume":0.1889999955892563},{"timestamp":1742411760000,"open":20.176,"high":20.176,"low":20.136,"close":20.146,"volume":0.3720000088214874},{"timestamp":1742411820000,"open":20.146,"high":20.157,"low":20.136,"close":20.137,"volume":0.3059999942779541},{"timestamp":1742411880000,"open":20.136,"high":20.147,"low":20.117,"close":20.117,"volume":0.47099998593330383},{"timestamp":1742411940000,"open":20.117,"high":20.137,"low":20.106,"close":20.107,"volume":0.6690000295639038},{"timestamp":1742412000000,"open":20.107,"high":20.107,"low":20.086,"close":20.086,"volume":0.6690000295639038},{"timestamp":1742412060000,"open":20.086,"high":20.107,"low":20.076,"close":20.086,"volume":0.746999979019165},{"timestamp":1742412120000,"open":20.087,"high":20.087,"low":20.076,"close":20.077,"volume":0.3540000021457672},{"timestamp":1742412180000,"open":20.076,"high":20.077,"low":20.056,"close":20.057,"volume":0.257999986410141},{"timestamp":1742412240000,"open":20.066,"high":20.067,"low":20.057,"close":20.067,"volume":0.3149999976158142},{"timestamp":1742412300000,"open":20.077,"high":20.087,"low":20.076,"close":20.086,"volume":0.4830000102519989},{"timestamp":1742412360000,"open":20.066,"high":20.067,"low":20.037,"close":20.037,"volume":0.44999998807907104},{"timestamp":1742412420000,"open":20.036,"high":20.036,"low":19.966,"close":19.966,"volume":0.7379999756813049},{"timestamp":1742412480000,"open":19.977,"high":20.017,"low":19.966,"close":19.967,"volume":0.8339999914169312},{"timestamp":1742412540000,"open":19.967,"high":19.976,"low":19.946,"close":19.967,"volume":0.4620000123977661},{"timestamp":1742412600000,"open":19.967,"high":19.986,"low":19.956,"close":19.976,"volume":0.3240000009536743},{"timestamp":1742412660000,"open":19.987,"high":20.007,"low":19.987,"close":19.996,"volume":0.47099998593330383},{"timestamp":1742412720000,"open":20.007,"high":20.037,"low":19.996,"close":20.016,"volume":0.3149999976158142},{"timestamp":1742412780000,"open":20.026,"high":20.037,"low":20.016,"close":20.016,"volume":0.4830000102519989},{"timestamp":1742412840000,"open":20.017,"high":20.027,"low":19.996,"close":20.017,"volume":0.6869999766349792},{"timestamp":1742412900000,"open":20.017,"high":20.017,"low":19.967,"close":19.977,"volume":0.5009999871253967},{"timestamp":1742412960000,"open":19.976,"high":20.007,"low":19.976,"close":20.007,"volume":0.746999979019165},{"timestamp":1742413020000,"open":20.017,"high":20.046,"low":20.017,"close":20.046,"volume":0.11400000005960464},{"timestamp":1742413080000,"open":20.056,"high":20.087,"low":20.056,"close":20.086,"volume":0.24300000071525574},{"timestamp":1742413140000,"open":20.067,"high":20.097,"low":20.067,"close":20.096,"volume":0.35100001096725464},{"timestamp":1742413200000,"open":20.097,"high":20.097,"low":20.066,"close":20.086,"volume":0.3149999976158142},{"timestamp":1742413260000,"open":20.096,"high":20.126,"low":20.096,"close":20.117,"volume":0.44699999690055847},{"timestamp":1742413320000,"open":20.117,"high":20.117,"low":20.107,"close":20.107,"volume":0.22499999403953552},{"timestamp":1742413380000,"open":20.117,"high":20.117,"low":20.116,"close":20.116,"volume":0.032999999821186066},{"timestamp":1742413440000,"open":20.126,"high":20.166,"low":20.126,"close":20.166,"volume":0.4950000047683716},{"timestamp":1742413500000,"open":20.157,"high":20.187,"low":20.156,"close":20.187,"volume":0.6930000185966492},{"timestamp":1742413560000,"open":20.186,"high":20.207,"low":20.156,"close":20.186,"volume":0.6029999852180481},{"timestamp":1742413620000,"open":20.187,"high":20.206,"low":20.186,"close":20.206,"volume":0.43799999356269836},{"timestamp":1742413680000,"open":20.207,"high":20.207,"low":20.166,"close":20.187,"volume":0.5490000247955322},{"timestamp":1742413740000,"open":20.197,"high":20.197,"low":20.167,"close":20.177,"volume":0.24300000071525574},{"timestamp":1742413800000,"open":20.176,"high":20.187,"low":20.137,"close":20.167,"volume":0.8640000224113464},{"timestamp":1742413860000,"open":20.167,"high":20.167,"low":20.157,"close":20.166,"volume":0.20999999344348907},{"timestamp":1742413920000,"open":20.176,"high":20.197,"low":20.166,"close":20.177,"volume":0.26100000739097595},{"timestamp":1742413980000,"open":20.187,"high":20.197,"low":20.186,"close":20.197,"volume":0.10499999672174454},{"timestamp":1742414040000,"open":20.197,"high":20.197,"low":20.176,"close":20.196,"volume":0.2460000067949295},{"timestamp":1742414100000,"open":20.186,"high":20.197,"low":20.176,"close":20.176,"volume":0.35100001096725464},{"timestamp":1742414160000,"open":20.187,"high":20.197,"low":20.186,"close":20.197,"volume":0.05700000002980232},{"timestamp":1742414220000,"open":20.196,"high":20.196,"low":20.177,"close":20.177,"volume":0.05700000002980232},{"timestamp":1742414280000,"open":20.167,"high":20.167,"low":20.167,"close":20.167,"volume":0.024000000208616257},{"timestamp":1742414340000,"open":20.177,"high":20.227,"low":20.177,"close":20.207,"volume":0.5370000004768372}]