[{"timestamp":1742342400000,"open":19.23288,"high":19.23588,"low":19.22856,"close":19.23087,"volume":70.80000305175781},{"timestamp":1742342460000,"open":19.22933,"high":19.23588,"low":19.22887,"close":19.23588,"volume":61.20000076293945},{"timestamp":1742342520000,"open":19.23588,"high":19.23688,"low":19.22868,"close":19.22888,"volume":58.79999923706055},{"timestamp":1742342580000,"open":19.22888,"high":19.23288,"low":19.22788,"close":19.23088,"volume":58.20000076293945},{"timestamp":1742342640000,"open":19.23088,"high":19.23487,"low":19.22888,"close":19.23306,"volume":41.400001525878906},{"timestamp":1742342700000,"open":19.23319,"high":19.23345,"low":19.23138,"close":19.23345,"volume":40.5},{"timestamp":1742342760000,"open":19.23332,"high":19.23461,"low":19.23241,"close":19.23434,"volume":16.200000762939453},{"timestamp":1742342820000,"open":19.23422,"high":19.23448,"low":19.22895,"close":19.22895,"volume":41.400001525878906},{"timestamp":1742342880000,"open":19.22842,"high":19.23187,"low":19.22842,"close":19.23022,"volume":42.29999923706055},{"timestamp":1742342940000,"open":19.23036,"high":19.23087,"low":19.22894,"close":19.23074,"volume":27.899999618530273},{"timestamp":1742343000000,"open":19.23049,"high":19.231,"low":19.22894,"close":19.23035,"volume":25.200000762939453},{"timestamp":1742343060000,"open":19.22988,"high":19.23187,"low":19.22887,"close":19.23187,"volume":35.70000076293945},{"timestamp":1742343120000,"open":19.23229,"high":19.23488,"low":19.23187,"close":19.23287,"volume":36.900001525878906},{"timestamp":1742343180000,"open":19.23288,"high":19.23588,"low":19.23139,"close":19.23332,"volume":39},{"timestamp":1742343240000,"open":19.23318,"high":19.23688,"low":19.23268,"close":19.23588,"volume":33},{"timestamp":1742343300000,"open":19.23587,"high":19.23588,"low":19.22998,"close":19.23008,"volume":46.5},{"timestamp":1742343360000,"open":19.23098,"high":19.23124,"low":19.22787,"close":19.22788,"volume":36},{"timestamp":1742343420000,"open":19.22887,"high":19.22919,"low":19.22289,"close":19.22388,"volume":44.099998474121094},{"timestamp":1742343480000,"open":19.22287,"high":19.22388,"low":19.22251,"close":19.22387,"volume":34.20000076293945},{"timestamp":1742343540000,"open":19.22388,"high":19.22388,"low":19.21824,"close":19.21836,"volume":42.29999923706055},{"timestamp":1742343600000,"open":19.21888,"high":19.22188,"low":19.21888,"close":19.22058,"volume":40.79999923706055},{"timestamp":1742343660000,"open":19.22287,"high":19.22288,"low":19.21787,"close":19.21788,"volume":32.70000076293945},{"timestamp":1742343720000,"open":19.21787,"high":19.21988,"low":19.21588,"close":19.21887,"volume":46.79999923706055},{"timestamp":1742343780000,"open":19.21888,"high":19.22087,"low":19.21825,"close":19.21888,"volume":45.900001525878906},{"timestamp":1742343840000,"open":19.21888,"high":19.21988,"low":19.21787,"close":19.21887,"volume":38.70000076293945},{"timestamp":1742343900000,"open":19.21787,"high":19.21887,"low":19.21688,"close":19.21788,"volume":34.20000076293945},{"timestamp":1742343960000,"open":19.21788,"high":19.21988,"low":19.21687,"close":19.21987,"volume":41.400001525878906},{"timestamp":1742344020000,"open":19.21925,"high":19.21988,"low":19.21787,"close":19.21822,"volume":32.400001525878906},{"timestamp":1742344080000,"open":19.21788,"high":19.21835,"low":19.21687,"close":19.21693,"volume":22.5},{"timestamp":1742344140000,"open":19.21693,"high":19.22285,"low":19.21688,"close":19.22188,"volume":45},{"timestamp":1742344200000,"open":19.22187,"high":19.22387,"low":19.21924,"close":19.22087,"volume":41.400001525878906},{"timestamp":1742344260000,"open":19.22088,"high":19.22188,"low":19.2176,"close":19.22056,"volume":44.70000076293945},{"timestamp":1742344320000,"open":19.22287,"high":19.22688,"low":19.21991,"close":19.22519,"volume":42.599998474121094},{"timestamp":1742344380000,"open":19.22687,"high":19.23287,"low":19.22544,"close":19.23188,"volume":44.400001525878906},{"timestamp":1742344440000,"open":19.23187,"high":19.23588,"low":19.23018,"close":19.23122,"volume":48.29999923706055},{"timestamp":1742344500000,"open":19.23134,"high":19.23987,"low":19.23134,"close":19.23788,"volume":46.20000076293945},{"timestamp":1742344560000,"open":19.23585,"high":19.24188,"low":19.23585,"close":19.24187,"volume":41.099998474121094},{"timestamp":1742344620000,"open":19.24187,"high":19.24288,"low":19.23987,"close":19.23988,"volume":42.29999923706055},{"timestamp":1742344680000,"open":19.24087,"high":19.24388,"low":19.24087,"close":19.24288,"volume":35.400001525878906},{"timestamp":1742344740000,"open":19.24287,"high":19.24287,"low":19.23787,"close":19.23788,"volume":40.5},{"timestamp":1742344800000,"open":19.23787,"high":19.23817,"low":19.23687,"close":19.2379,"volume":37.5},{"timestamp":1742344860000,"open":19.2379,"high":19.23817,"low":19.23487,"close":19.23597,"volume":41.400001525878906},{"timestamp":1742344920000,"open":19.23687,"high":19.23688,"low":19.23529,"close":19.23587,"volume":34.20000076293945},{"timestamp":1742344980000,"open":19.23587,"high":19.23588,"low":19.23487,"close":19.23587,"volume":26.399999618530273},{"timestamp":1742345040000,"open":19.23587,"high":19.23708,"low":19.23587,"close":19.23687,"volume":18.899999618530273},{"timestamp":1742345100000,"open":19.23682,"high":19.23887,"low":19.2363,"close":19.23693,"volume":23.399999618530273},{"timestamp":1742345160000,"open":19.23688,"high":19.23693,"low":19.23287,"close":19.23487,"volume":38.70000076293945},{"timestamp":1742345220000,"open":19.23396,"high":19.23488,"low":19.23287,"close":19.23387,"volume":30.600000381469727},{"timestamp":1742345280000,"open":19.23387,"high":19.23499,"low":19.23387,"close":19.23487,"volume":19.799999237060547},{"timestamp":1742345340000,"open":19.2342,"high":19.23688,"low":19.23406,"close":19.23687,"volume":37.20000076293945},{"timestamp":1742345400000,"open":19.23687,"high":19.23988,"low":19.23512,"close":19.23987,"volume":39.900001525878906},{"timestamp":1742345460000,"open":19.23988,"high":19.24388,"low":19.23824,"close":19.24388,"volume":45.900001525878906},{"timestamp":1742345520000,"open":19.24388,"high":19.24688,"low":19.2398,"close":19.2398,"volume":72},{"timestamp":1742345580000,"open":19.24006,"high":19.24588,"low":19.2398,"close":19.24318,"volume":69.30000305175781},{"timestamp":1742345640000,"open":19.24488,"high":19.25388,"low":19.24307,"close":19.25197,"volume":115.19999694824219},{"timestamp":1742345700000,"open":19.25043,"high":19.25588,"low":19.2496,"close":19.25075,"volume":83.4000015258789},{"timestamp":1742345760000,"open":19.25388,"high":19.25588,"low":19.25139,"close":19.25499,"volume":55.20000076293945},{"timestamp":1742345820000,"open":19.25488,"high":19.25988,"low":19.25487,"close":19.25752,"volume":42.599998474121094},{"timestamp":1742345880000,"open":19.25789,"high":19.25856,"low":19.25683,"close":19.25763,"volume":28.799999237060547},{"timestamp":1742345940000,"open":19.25749,"high":19.25987,"low":19.25487,"close":19.25488,"volume":40.5},{"timestamp":1742346000000,"open":19.25421,"high":19.25588,"low":19.25287,"close":19.25332,"volume":39.599998474121094},{"timestamp":1742346060000,"open":19.25345,"high":19.25804,"low":19.25282,"close":19.25714,"volume":46.79999923706055},{"timestamp":1742346120000,"open":19.25714,"high":19.25859,"low":19.25485,"close":19.25486,"volume":33.29999923706055},{"timestamp":1742346180000,"open":19.25536,"high":19.25536,"low":19.25288,"close":19.25388,"volume":31.5},{"timestamp":1742346240000,"open":19.25387,"high":19.25388,"low":19.25187,"close":19.25188,"volume":38.70000076293945},{"timestamp":1742346300000,"open":19.25164,"high":19.25227,"low":19.24987,"close":19.25188,"volume":33.29999923706055},{"timestamp":1742346360000,"open":19.25187,"high":19.25188,"low":19.24987,"close":19.25187,"volume":36.900001525878906},{"timestamp":1742346420000,"open":19.25187,"high":19.25387,"low":19.25087,"close":19.25287,"volume":24.299999237060547},{"timestamp":1742346480000,"open":19.25287,"high":19.25287,"low":19.24887,"close":19.24888,"volume":36},{"timestamp":1742346540000,"open":19.24887,"high":19.25088,"low":19.24687,"close":19.24987,"volume":40.5},{"timestamp":1742346600000,"open":19.24859,"high":19.25288,"low":19.24859,"close":19.25288,"volume":30.899999618530273},{"timestamp":1742346660000,"open":19.25288,"high":19.25388,"low":19.2509,"close":19.25188,"volume":26.100000381469727},{"timestamp":1742346720000,"open":19.25187,"high":19.25488,"low":19.25187,"close":19.25411,"volume":33.29999923706055},{"timestamp":1742346780000,"open":19.25387,"high":19.25888,"low":19.25387,"close":19.25787,"volume":39.599998474121094},{"timestamp":1742346840000,"open":19.25787,"high":19.25988,"low":19.25787,"close":19.25887,"volume":34.5},{"timestamp":1742346900000,"open":19.25913,"high":19.25987,"low":19.25687,"close":19.25688,"volume":27.899999618530273},{"timestamp":1742346960000,"open":19.25687,"high":19.25788,"low":19.25687,"close":19.25788,"volume":36.900001525878906},{"timestamp":1742347020000,"open":19.25788,"high":19.25788,"low":19.25487,"close":19.25587,"volume":35.099998474121094},{"timestamp":1742347080000,"open":19.25587,"high":19.25788,"low":19.2514,"close":19.25281,"volume":45},{"timestamp":1742347140000,"open":19.25294,"high":19.25474,"low":19.25187,"close":19.25187,"volume":34.20000076293945},{"timestamp":1742347200000,"open":19.25288,"high":19.25388,"low":19.25117,"close":19.25388,"volume":26.100000381469727},{"timestamp":1742347260000,"open":19.25288,"high":19.25288,"low":19.25038,"close":19.25287,"volume":27.299999237060547},{"timestamp":1742347320000,"open":19.25287,"high":19.25288,"low":19.24903,"close":19.25088,"volume":29.100000381469727},{"timestamp":1742347380000,"open":19.25087,"high":19.25187,"low":19.24987,"close":19.25087,"volume":36.900001525878906},{"timestamp":1742347440000,"open":19.25088,"high":19.25088,"low":19.24887,"close":19.24987,"volume":29.700000762939453},{"timestamp":1742347500000,"open":19.24888,"high":19.24888,"low":19.24687,"close":19.24687,"volume":32.400001525878906},{"timestamp":1742347560000,"open":19.24688,"high":19.24888,"low":19.24687,"close":19.24787,"volume":36.900001525878906},{"timestamp":1742347620000,"open":19.24787,"high":19.24988,"low":19.24633,"close":19.24987,"volume":25.200000762939453},{"timestamp":1742347680000,"open":19.24987,"high":19.24988,"low":19.24788,"close":19.24987,"volume":27},{"timestamp":1742347740000,"open":19.24988,"high":19.25007,"low":19.24698,"close":19.24712,"volume":30.299999237060547},{"timestamp":1742347800000,"open":19.24686,"high":19.24712,"low":19.24287,"close":19.24287,"volume":45.900001525878906},{"timestamp":1742347860000,"open":19.24205,"high":19.24487,"low":19.24187,"close":19.24387,"volume":34.20000076293945},{"timestamp":1742347920000,"open":19.24487,"high":19.24488,"low":19.24287,"close":19.24293,"volume":30.600000381469727},{"timestamp":1742347980000,"open":19.24288,"high":19.24488,"low":19.24087,"close":19.24088,"volume":50.400001525878906},{"timestamp":1742348040000,"open":19.24087,"high":19.24288,"low":19.24087,"close":19.24188,"volume":31.5},{"timestamp":1742348100000,"open":19.24187,"high":19.24388,"low":19.24087,"close":19.24087,"volume":37.5},{"timestamp":1742348160000,"open":19.24087,"high":19.24188,"low":19.24087,"close":19.24188,"volume":27},{"timestamp":1742348220000,"open":19.24188,"high":19.24188,"low":19.23687,"close":19.23787,"volume":34.5},{"timestamp":1742348280000,"open":19.23787,"high":19.24188,"low":19.23721,"close":19.24088,"volume":47.70000076293945},{"timestamp":1742348340000,"open":19.23988,"high":19.24088,"low":19.23953,"close":19.23988,"volume":34.5},{"timestamp":1742348400000,"open":19.23988,"high":19.23988,"low":19.23488,"close":19.23788,"volume":44.70000076293945},{"timestamp":1742348460000,"open":19.23688,"high":19.23888,"low":19.23449,"close":19.23888,"volume":51.900001525878906},{"timestamp":1742348520000,"open":19.23744,"high":19.24288,"low":19.23744,"close":19.24288,"volume":36.599998474121094},{"timestamp":1742348580000,"open":19.24288,"high":19.24788,"low":19.24187,"close":19.244,"volume":56.400001525878906},{"timestamp":1742348640000,"open":19.24349,"high":19.24588,"low":19.24281,"close":19.24361,"volume":42},{"timestamp":1742348700000,"open":19.24337,"high":19.24488,"low":19.23832,"close":19.2396,"volume":51.900001525878906},{"timestamp":1742348760000,"open":19.23909,"high":19.24587,"low":19.23782,"close":19.24587,"volume":44.099998474121094},{"timestamp":1742348820000,"open":19.24299,"high":19.24588,"low":19.24222,"close":19.24375,"volume":37.79999923706055},{"timestamp":1742348880000,"open":19.24478,"high":19.24688,"low":19.2435,"close":19.244,"volume":38.400001525878906},{"timestamp":1742348940000,"open":19.24426,"high":19.24588,"low":19.24025,"close":19.24064,"volume":33.599998474121094},{"timestamp":1742349000000,"open":19.24065,"high":19.24388,"low":19.24064,"close":19.24102,"volume":32.70000076293945},{"timestamp":1742349060000,"open":19.24115,"high":19.24387,"low":19.23948,"close":19.24179,"volume":44.099998474121094},{"timestamp":1742349120000,"open":19.24128,"high":19.24688,"low":19.23845,"close":19.23845,"volume":45.599998474121094},{"timestamp":1742349180000,"open":19.23988,"high":19.24088,"low":19.23626,"close":19.23703,"volume":36.900001525878906},{"timestamp":1742349240000,"open":19.23987,"high":19.24087,"low":19.2369,"close":19.23988,"volume":34.20000076293945},{"timestamp":1742349300000,"open":19.23988,"high":19.23988,"low":19.23402,"close":19.23588,"volume":36.900001525878906},{"timestamp":1742349360000,"open":19.23587,"high":19.23588,"low":19.23487,"close":19.23488,"volume":29.700000762939453},{"timestamp":1742349420000,"open":19.23487,"high":19.23788,"low":19.23287,"close":19.23287,"volume":45.900001525878906},{"timestamp":1742349480000,"open":19.23388,"high":19.23488,"low":19.23215,"close":19.23241,"volume":36.900001525878906},{"timestamp":1742349540000,"open":19.23253,"high":19.23687,"low":19.23074,"close":19.23588,"volume":38.099998474121094},{"timestamp":1742349600000,"open":19.23687,"high":19.23787,"low":19.23188,"close":19.23587,"volume":45.599998474121094},{"timestamp":1742349660000,"open":19.23588,"high":19.23688,"low":19.23287,"close":19.23388,"volume":37.5},{"timestamp":1742349720000,"open":19.23292,"high":19.23688,"low":19.23254,"close":19.2337,"volume":42.29999923706055},{"timestamp":1742349780000,"open":19.23688,"high":19.23787,"low":19.23186,"close":19.23388,"volume":46.5},{"timestamp":1742349840000,"open":19.23142,"high":19.23488,"low":19.23131,"close":19.23488,"volume":37.5},{"timestamp":1742349900000,"open":19.23588,"high":19.23588,"low":19.23081,"close":19.23333,"volume":40.20000076293945},{"timestamp":1742349960000,"open":19.23588,"high":19.23688,"low":19.23178,"close":19.23179,"volume":42},{"timestamp":1742350020000,"open":19.23487,"high":19.23587,"low":19.22831,"close":19.22988,"volume":33},{"timestamp":1742350080000,"open":19.22988,"high":19.22989,"low":19.22687,"close":19.22688,"volume":28.799999237060547},{"timestamp":1742350140000,"open":19.22688,"high":19.22788,"low":19.22482,"close":19.22488,"volume":56.70000076293945},{"timestamp":1742350200000,"open":19.22488,"high":19.22887,"low":19.22384,"close":19.22564,"volume":52.20000076293945},{"timestamp":1742350260000,"open":19.22688,"high":19.22688,"low":19.22204,"close":19.22204,"volume":47.70000076293945},{"timestamp":1742350320000,"open":19.22223,"high":19.22388,"low":19.21975,"close":19.21987,"volume":67.5},{"timestamp":1742350380000,"open":19.21987,"high":19.22088,"low":19.21787,"close":19.22087,"volume":45.900001525878906},{"timestamp":1742350440000,"open":19.22032,"high":19.22206,"low":19.22026,"close":19.22188,"volume":46.79999923706055},{"timestamp":1742350500000,"open":19.22188,"high":19.22288,"low":19.22012,"close":19.22288,"volume":44.099998474121094},{"timestamp":1742350560000,"open":19.22288,"high":19.22288,"low":19.22049,"close":19.22188,"volume":32.400001525878906},{"timestamp":1742350620000,"open":19.22188,"high":19.22587,"low":19.22187,"close":19.22488,"volume":32.400001525878906},{"timestamp":1742350680000,"open":19.22488,"high":19.22488,"low":19.22152,"close":19.22188,"volume":19.799999237060547},{"timestamp":1742350740000,"open":19.22288,"high":19.22588,"low":19.2208,"close":19.22587,"volume":48.599998474121094},{"timestamp":1742350800000,"open":19.22587,"high":19.22788,"low":19.22193,"close":19.22287,"volume":40.5},{"timestamp":1742350860000,"open":19.22288,"high":19.22387,"low":19.22016,"close":19.22088,"volume":45.900001525878906},{"timestamp":1742350920000,"open":19.22087,"high":19.22088,"low":19.21801,"close":19.21802,"volume":60.29999923706055},{"timestamp":1742350980000,"open":19.21802,"high":19.2181,"low":19.21747,"close":19.21747,"volume":52.20000076293945},{"timestamp":1742351040000,"open":19.21748,"high":19.21988,"low":19.21688,"close":19.21788,"volume":34.20000076293945},{"timestamp":1742351100000,"open":19.21787,"high":19.24543,"low":19.21275,"close":19.2327,"volume":135.89999389648438},{"timestamp":1742351160000,"open":19.23387,"high":19.23788,"low":19.23046,"close":19.23688,"volume":73.80000305175781},{"timestamp":1742351220000,"open":19.23687,"high":19.24488,"low":19.23588,"close":19.24279,"volume":59.400001525878906},{"timestamp":1742351280000,"open":19.24329,"high":19.24587,"low":19.23632,"close":19.23632,"volume":83.69999694824219},{"timestamp":1742351340000,"open":19.23635,"high":19.2376,"low":19.23386,"close":19.23386,"volume":81},{"timestamp":1742351400000,"open":19.23348,"high":19.234,"low":19.19989,"close":19.21387,"volume":126},{"timestamp":1742351460000,"open":19.21162,"high":19.21887,"low":19.21162,"close":19.21311,"volume":85.5},{"timestamp":1742351520000,"open":19.21488,"high":19.21788,"low":19.20284,"close":19.20688,"volume":88.19999694824219},{"timestamp":1742351580000,"open":19.20687,"high":19.21088,"low":19.20492,"close":19.20687,"volume":59.400001525878906},{"timestamp":1742351640000,"open":19.20687,"high":19.21288,"low":19.2052,"close":19.21187,"volume":76.5},{"timestamp":1742351700000,"open":19.20956,"high":19.21487,"low":19.20883,"close":19.21487,"volume":71.0999984741211},{"timestamp":1742351760000,"open":19.21487,"high":19.21788,"low":19.21273,"close":19.21787,"volume":52.20000076293945},{"timestamp":1742351820000,"open":19.21787,"high":19.22087,"low":19.21553,"close":19.21888,"volume":82.80000305175781},{"timestamp":1742351880000,"open":19.21888,"high":19.21987,"low":19.21687,"close":19.21687,"volume":67.5},{"timestamp":1742351940000,"open":19.21688,"high":19.21731,"low":19.21305,"close":19.21362,"volume":70.19999694824219},{"timestamp":1742352000000,"open":19.21361,"high":19.21687,"low":19.21221,"close":19.21612,"volume":69.30000305175781},{"timestamp":1742352060000,"open":19.21687,"high":19.21888,"low":19.21646,"close":19.21888,"volume":54},{"timestamp":1742352120000,"open":19.21888,"high":19.22108,"low":19.21887,"close":19.21987,"volume":47.70000076293945},{"timestamp":1742352180000,"open":19.21987,"high":19.22688,"low":19.21987,"close":19.22615,"volume":49.5},{"timestamp":1742352240000,"open":19.22588,"high":19.22588,"low":19.22187,"close":19.22375,"volume":52.20000076293945},{"timestamp":1742352300000,"open":19.22384,"high":19.22687,"low":19.22383,"close":19.22521,"volume":68.4000015258789},{"timestamp":1742352360000,"open":19.22513,"high":19.22888,"low":19.22488,"close":19.22713,"volume":66.5999984741211},{"timestamp":1742352420000,"open":19.22714,"high":19.22714,"low":19.22289,"close":19.22389,"volume":46.79999923706055},{"timestamp":1742352480000,"open":19.22387,"high":19.22788,"low":19.22332,"close":19.2234,"volume":61.20000076293945},{"timestamp":1742352540000,"open":19.2234,"high":19.22354,"low":19.22088,"close":19.22271,"volume":72.9000015258789},{"timestamp":1742352600000,"open":19.22271,"high":19.22703,"low":19.22262,"close":19.22586,"volume":72},{"timestamp":1742352660000,"open":19.22586,"high":19.22933,"low":19.22586,"close":19.22909,"volume":52.20000076293945},{"timestamp":1742352720000,"open":19.22932,"high":19.2294,"low":19.22909,"close":19.22917,"volume":48.599998474121094},{"timestamp":1742352780000,"open":19.22934,"high":19.23388,"low":19.22903,"close":19.23251,"volume":63},{"timestamp":1742352840000,"open":19.23247,"high":19.23388,"low":19.23,"close":19.23,"volume":44.70000076293945},{"timestamp":1742352900000,"open":19.23104,"high":19.23488,"low":19.23101,"close":19.23207,"volume":60},{"timestamp":1742352960000,"open":19.23121,"high":19.23388,"low":19.2311,"close":19.23287,"volume":37.5},{"timestamp":1742353020000,"open":19.23388,"high":19.23388,"low":19.2317,"close":19.23236,"volume":30.899999618530273},{"timestamp":1742353080000,"open":19.23287,"high":19.23287,"low":19.23187,"close":19.23188,"volume":17.100000381469727},{"timestamp":1742353140000,"open":19.23187,"high":19.23188,"low":19.22871,"close":19.22887,"volume":42.599998474121094},{"timestamp":1742353200000,"open":19.22888,"high":19.23188,"low":19.22774,"close":19.23087,"volume":39.29999923706055},{"timestamp":1742353260000,"open":19.23087,"high":19.23088,"low":19.23045,"close":19.23049,"volume":17.100000381469727},{"timestamp":1742353320000,"open":19.2305,"high":19.2305,"low":19.22887,"close":19.22888,"volume":29.700000762939453},{"timestamp":1742353380000,"open":19.22888,"high":19.23088,"low":19.22788,"close":19.22987,"volume":18.899999618530273},{"timestamp":1742353440000,"open":19.22987,"high":19.23087,"low":19.22838,"close":19.22888,"volume":46.79999923706055},{"timestamp":1742353500000,"open":19.22888,"high":19.23088,"low":19.22869,"close":19.23088,"volume":39.599998474121094},{"timestamp":1742353560000,"open":19.23054,"high":19.23054,"low":19.22868,"close":19.23017,"volume":48.599998474121094},{"timestamp":1742353620000,"open":19.23017,"high":19.23017,"low":19.22825,"close":19.22829,"volume":28.799999237060547},{"timestamp":1742353680000,"open":19.22831,"high":19.23014,"low":19.22699,"close":19.22887,"volume":41.400001525878906},{"timestamp":1742353740000,"open":19.22887,"high":19.23003,"low":19.22825,"close":19.22887,"volume":54.900001525878906},{"timestamp":1742353800000,"open":19.22941,"high":19.23088,"low":19.22887,"close":19.23025,"volume":41.400001525878906},{"timestamp":1742353860000,"open":19.23019,"high":19.23038,"low":19.22961,"close":19.22998,"volume":39.599998474121094},{"timestamp":1742353920000,"open":19.22987,"high":19.23088,"low":19.22987,"close":19.2304,"volume":32.400001525878906},{"timestamp":1742353980000,"open":19.23042,"high":19.23046,"low":19.22987,"close":19.22995,"volume":27},{"timestamp":1742354040000,"open":19.22999,"high":19.23008,"low":19.22946,"close":19.22988,"volume":39.599998474121094},{"timestamp":1742354100000,"open":19.22988,"high":19.23189,"low":19.22884,"close":19.23119,"volume":56.70000076293945},{"timestamp":1742354160000,"open":19.23187,"high":19.23187,"low":19.22887,"close":19.22887,"volume":37.79999923706055},{"timestamp":1742354220000,"open":19.22888,"high":19.23088,"low":19.22787,"close":19.23004,"volume":41.400001525878906},{"timestamp":1742354280000,"open":19.23012,"high":19.23105,"low":19.22787,"close":19.22887,"volume":45},{"timestamp":1742354340000,"open":19.22888,"high":19.22988,"low":19.22806,"close":19.22904,"volume":45.900001525878906},{"timestamp":1742354400000,"open":19.2291,"high":19.23192,"low":19.22887,"close":19.23097,"volume":63.900001525878906},{"timestamp":1742354460000,"open":19.23097,"high":19.23288,"low":19.23097,"close":19.23288,"volume":22.5},{"timestamp":1742354520000,"open":19.23288,"high":19.23588,"low":19.23066,"close":19.23555,"volume":50.400001525878906},{"timestamp":1742354580000,"open":19.23562,"high":19.23588,"low":19.23527,"close":19.23588,"volume":29.700000762939453},{"timestamp":1742354640000,"open":19.23587,"high":19.23588,"low":19.23503,"close":19.23505,"volume":15.300000190734863},{"timestamp":1742354700000,"open":19.23503,"high":19.23588,"low":19.23498,"close":19.23588,"volume":29.700000762939453},{"timestamp":1742354760000,"open":19.23587,"high":19.23888,"low":19.23587,"close":19.23688,"volume":27},{"timestamp":1742354820000,"open":19.23687,"high":19.23688,"low":19.23527,"close":19.23534,"volume":30.600000381469727},{"timestamp":1742354880000,"open":19.23445,"high":19.23823,"low":19.23428,"close":19.23807,"volume":62.099998474121094},{"timestamp":1742354940000,"open":19.23811,"high":19.24018,"low":19.23811,"close":19.23916,"volume":61.20000076293945},{"timestamp":1742355000000,"open":19.23916,"high":19.23991,"low":19.23776,"close":19.23987,"volume":55.79999923706055},{"timestamp":1742355060000,"open":19.23963,"high":19.23988,"low":19.23508,"close":19.23688,"volume":44.099998474121094},{"timestamp":1742355120000,"open":19.23687,"high":19.23687,"low":19.23288,"close":19.23291,"volume":32.400001525878906},{"timestamp":1742355180000,"open":19.23302,"high":19.23587,"low":19.23302,"close":19.23353,"volume":43.20000076293945},{"timestamp":1742355240000,"open":19.23357,"high":19.23588,"low":19.23133,"close":19.23173,"volume":54.599998474121094},{"timestamp":1742355300000,"open":19.23279,"high":19.23387,"low":19.22976,"close":19.22982,"volume":52.20000076293945},{"timestamp":1742355360000,"open":19.22995,"high":19.23288,"low":19.22961,"close":19.2314,"volume":44.099998474121094},{"timestamp":1742355420000,"open":19.23139,"high":19.23388,"low":19.23052,"close":19.23092,"volume":42.29999923706055},{"timestamp":1742355480000,"open":19.23091,"high":19.23188,"low":19.23086,"close":19.23092,"volume":25.200000762939453},{"timestamp":1742355540000,"open":19.23093,"high":19.23095,"low":19.22647,"close":19.22688,"volume":50.400001525878906},{"timestamp":1742355600000,"open":19.22688,"high":19.22988,"low":19.22687,"close":19.22888,"volume":38.70000076293945},{"timestamp":1742355660000,"open":19.22888,"high":19.22895,"low":19.22499,"close":19.22688,"volume":59.400001525878906},{"timestamp":1742355720000,"open":19.22688,"high":19.23088,"low":19.22588,"close":19.23088,"volume":45.900001525878906},{"timestamp":1742355780000,"open":19.22987,"high":19.23088,"low":19.228,"close":19.22987,"volume":36},{"timestamp":1742355840000,"open":19.22987,"high":19.22988,"low":19.22787,"close":19.22987,"volume":39.599998474121094},{"timestamp":1742355900000,"open":19.23087,"high":19.23188,"low":19.22862,"close":19.22862,"volume":45},{"timestamp":1742355960000,"open":19.22863,"high":19.23088,"low":19.22753,"close":19.22883,"volume":54},{"timestamp":1742356020000,"open":19.22883,"high":19.23088,"low":19.22699,"close":19.22788,"volume":60},{"timestamp":1742356080000,"open":19.22689,"high":19.22988,"low":19.22607,"close":19.22618,"volume":67.5},{"timestamp":1742356140000,"open":19.22601,"high":19.22888,"low":19.22601,"close":19.22691,"volume":48.599998474121094},{"timestamp":1742356200000,"open":19.22691,"high":19.22788,"low":19.22616,"close":19.22687,"volume":59.400001525878906},{"timestamp":1742356260000,"open":19.22686,"high":19.22787,"low":19.22314,"close":19.22376,"volume":58.5},{"timestamp":1742356320000,"open":19.22381,"high":19.22588,"low":19.22274,"close":19.22443,"volume":51.29999923706055},{"timestamp":1742356380000,"open":19.22442,"high":19.2249,"low":19.22342,"close":19.22443,"volume":37.79999923706055},{"timestamp":1742356440000,"open":19.2244,"high":19.22488,"low":19.21988,"close":19.22028,"volume":70.19999694824219},{"timestamp":1742356500000,"open":19.2203,"high":19.2203,"low":19.21811,"close":19.21988,"volume":34.20000076293945},{"timestamp":1742356560000,"open":19.2188,"high":19.21888,"low":19.21278,"close":19.21735,"volume":53.099998474121094},{"timestamp":1742356620000,"open":19.21713,"high":19.21713,"low":19.21293,"close":19.21488,"volume":55.79999923706055},{"timestamp":1742356680000,"open":19.21488,"high":19.21488,"low":19.21487,"close":19.21488,"volume":22.5},{"timestamp":1742356740000,"open":19.21488,"high":19.21788,"low":19.21488,"close":19.21576,"volume":31.5},{"timestamp":1742356800000,"open":19.21688,"high":19.21688,"low":19.21357,"close":19.21548,"volume":43.20000076293945},{"timestamp":1742356860000,"open":19.2155,"high":19.21688,"low":19.21385,"close":19.21688,"volume":41.400001525878906},{"timestamp":1742356920000,"open":19.21687,"high":19.21988,"low":19.21618,"close":19.21988,"volume":54.900001525878906},{"timestamp":1742356980000,"open":19.21889,"high":19.21987,"low":19.2177,"close":19.21887,"volume":37.79999923706055},{"timestamp":1742357040000,"open":19.21759,"high":19.21888,"low":19.21687,"close":19.21712,"volume":57.599998474121094},{"timestamp":1742357100000,"open":19.21699,"high":19.21788,"low":19.21442,"close":19.21468,"volume":63},{"timestamp":1742357160000,"open":19.21472,"high":19.21688,"low":19.21395,"close":19.21688,"volume":52.20000076293945},{"timestamp":1742357220000,"open":19.21588,"high":19.21717,"low":19.21533,"close":19.21712,"volume":27.899999618530273},{"timestamp":1742357280000,"open":19.21712,"high":19.22188,"low":19.21712,"close":19.22188,"volume":29.100000381469727},{"timestamp":1742357340000,"open":19.22095,"high":19.22188,"low":19.21988,"close":19.22187,"volume":35.099998474121094},{"timestamp":1742357400000,"open":19.22188,"high":19.22388,"low":19.2202,"close":19.22021,"volume":34.20000076293945},{"timestamp":1742357460000,"open":19.22021,"high":19.22088,"low":19.21887,"close":19.22088,"volume":27},{"timestamp":1742357520000,"open":19.22087,"high":19.22488,"low":19.22087,"close":19.22487,"volume":31.5},{"timestamp":1742357580000,"open":19.22588,"high":19.22692,"low":19.22226,"close":19.22387,"volume":55.79999923706055},{"timestamp":1742357640000,"open":19.22387,"high":19.22411,"low":19.22287,"close":19.22307,"volume":47.70000076293945},{"timestamp":1742357700000,"open":19.22307,"high":19.22308,"low":19.21987,"close":19.21987,"volume":45},{"timestamp":1742357760000,"open":19.2198,"high":19.22088,"low":19.21899,"close":19.22088,"volume":31.5},{"timestamp":1742357820000,"open":19.22187,"high":19.22388,"low":19.22088,"close":19.22346,"volume":32.400001525878906},{"timestamp":1742357880000,"open":19.22351,"high":19.22352,"low":19.22187,"close":19.22288,"volume":35.099998474121094},{"timestamp":1742357940000,"open":19.22201,"high":19.22388,"low":19.22087,"close":19.22388,"volume":41.400001525878906},{"timestamp":1742358000000,"open":19.22388,"high":19.22388,"low":19.22088,"close":19.22188,"volume":37.79999923706055},{"timestamp":1742358060000,"open":19.22287,"high":19.22588,"low":19.22187,"close":19.22588,"volume":34.20000076293945},{"timestamp":1742358120000,"open":19.22687,"high":19.23305,"low":19.22547,"close":19.23305,"volume":62.099998474121094},{"timestamp":1742358180000,"open":19.2331,"high":19.23592,"low":19.2331,"close":19.23587,"volume":34.20000076293945},{"timestamp":1742358240000,"open":19.23687,"high":19.23988,"low":19.23609,"close":19.23739,"volume":60.29999923706055},{"timestamp":1742358300000,"open":19.23696,"high":19.23711,"low":19.23487,"close":19.23505,"volume":43.20000076293945},{"timestamp":1742358360000,"open":19.23492,"high":19.23498,"low":19.23306,"close":19.23487,"volume":44.099998474121094},{"timestamp":1742358420000,"open":19.23387,"high":19.23388,"low":19.23387,"close":19.23388,"volume":14.399999618530273},{"timestamp":1742358480000,"open":19.23387,"high":19.23588,"low":19.23295,"close":19.23549,"volume":44.099998474121094},{"timestamp":1742358540000,"open":19.23558,"high":19.23558,"low":19.23302,"close":19.23329,"volume":63},{"timestamp":1742358600000,"open":19.23338,"high":19.23688,"low":19.23335,"close":19.23688,"volume":45.900001525878906},{"timestamp":1742358660000,"open":19.23615,"high":19.23887,"low":19.23605,"close":19.23788,"volume":29.700000762939453},{"timestamp":1742358720000,"open":19.23787,"high":19.23887,"low":19.23474,"close":19.23787,"volume":26.100000381469727},{"timestamp":1742358780000,"open":19.23788,"high":19.24087,"low":19.23731,"close":19.23987,"volume":23.399999618530273},{"timestamp":1742358840000,"open":19.23987,"high":19.23988,"low":19.23887,"close":19.23988,"volume":19.799999237060547},{"timestamp":1742358900000,"open":19.23988,"high":19.23995,"low":19.23887,"close":19.23971,"volume":27.899999618530273},{"timestamp":1742358960000,"open":19.23971,"high":19.24088,"low":19.2385,"close":19.24059,"volume":53.099998474121094},{"timestamp":1742359020000,"open":19.24087,"high":19.24205,"low":19.23917,"close":19.23987,"volume":39.599998474121094},{"timestamp":1742359080000,"open":19.23987,"high":19.24105,"low":19.23935,"close":19.24058,"volume":37.79999923706055},{"timestamp":1742359140000,"open":19.24087,"high":19.24288,"low":19.24058,"close":19.24187,"volume":25.200000762939453},{"timestamp":1742359200000,"open":19.24187,"high":19.24588,"low":19.24041,"close":19.24587,"volume":30.600000381469727},{"timestamp":1742359260000,"open":19.24588,"high":19.24688,"low":19.24437,"close":19.24587,"volume":32.400001525878906},{"timestamp":1742359320000,"open":19.24588,"high":19.24588,"low":19.24355,"close":19.24488,"volume":27.899999618530273},{"timestamp":1742359380000,"open":19.24487,"high":19.24788,"low":19.24461,"close":19.24788,"volume":45.900001525878906},{"timestamp":1742359440000,"open":19.24787,"high":19.24888,"low":19.24761,"close":19.24887,"volume":27},{"timestamp":1742359500000,"open":19.24721,"high":19.24721,"low":19.24587,"close":19.24688,"volume":26.100000381469727},{"timestamp":1742359560000,"open":19.24687,"high":19.24888,"low":19.24664,"close":19.24888,"volume":19.799999237060547},{"timestamp":1742359620000,"open":19.24787,"high":19.24888,"low":19.24554,"close":19.24588,"volume":20.700000762939453},{"timestamp":1742359680000,"open":19.24688,"high":19.24688,"low":19.24587,"close":19.24588,"volume":25.200000762939453},{"timestamp":1742359740000,"open":19.24687,"high":19.24787,"low":19.24545,"close":19.24588,"volume":40.5},{"timestamp":1742359800000,"open":19.24688,"high":19.24788,"low":19.24487,"close":19.24688,"volume":52.20000076293945},{"timestamp":1742359860000,"open":19.24687,"high":19.24888,"low":19.24525,"close":19.24538,"volume":51.29999923706055},{"timestamp":1742359920000,"open":19.24488,"high":19.24547,"low":19.24487,"close":19.24522,"volume":52.20000076293945},{"timestamp":1742359980000,"open":19.24523,"high":19.24708,"low":19.24523,"close":19.24587,"volume":54},{"timestamp":1742360040000,"open":19.24588,"high":19.24626,"low":19.24439,"close":19.24451,"volume":36.900001525878906},{"timestamp":1742360100000,"open":19.24451,"high":19.24512,"low":19.24287,"close":19.24364,"volume":42.29999923706055},{"timestamp":1742360160000,"open":19.24388,"high":19.24388,"low":19.23987,"close":19.24087,"volume":50.400001525878906},{"timestamp":1742360220000,"open":19.24187,"high":19.24388,"low":19.24187,"close":19.24288,"volume":54.900001525878906},{"timestamp":1742360280000,"open":19.24287,"high":19.24515,"low":19.24123,"close":19.24287,"volume":58.5},{"timestamp":1742360340000,"open":19.24287,"high":19.2435,"low":19.24188,"close":19.24287,"volume":45.900001525878906},{"timestamp":1742360400000,"open":19.24288,"high":19.24588,"low":19.24287,"close":19.24442,"volume":53.099998474121094},{"timestamp":1742360460000,"open":19.24488,"high":19.24514,"low":19.24301,"close":19.24439,"volume":58.5},{"timestamp":1742360520000,"open":19.24441,"high":19.25188,"low":19.24441,"close":19.25187,"volume":48.599998474121094},{"timestamp":1742360580000,"open":19.25288,"high":19.25288,"low":19.25053,"close":19.25188,"volume":29.700000762939453},{"timestamp":1742360640000,"open":19.25151,"high":19.25387,"low":19.24687,"close":19.24687,"volume":44.099998474121094},{"timestamp":1742360700000,"open":19.24688,"high":19.24988,"low":19.24553,"close":19.24789,"volume":32.400001525878906},{"timestamp":1742360760000,"open":19.24888,"high":19.24888,"low":19.24787,"close":19.24787,"volume":14.399999618530273},{"timestamp":1742360820000,"open":19.24788,"high":19.24947,"low":19.24588,"close":19.24852,"volume":59.400001525878906},{"timestamp":1742360880000,"open":19.24888,"high":19.25088,"low":19.24861,"close":19.25087,"volume":52.20000076293945},{"timestamp":1742360940000,"open":19.25089,"high":19.25112,"low":19.24819,"close":19.24948,"volume":60.29999923706055},{"timestamp":1742361000000,"open":19.24948,"high":19.25088,"low":19.2481,"close":19.24987,"volume":51.29999923706055},{"timestamp":1742361060000,"open":19.25087,"high":19.25488,"low":19.24987,"close":19.25488,"volume":45},{"timestamp":1742361120000,"open":19.25487,"high":19.25688,"low":19.25316,"close":19.25688,"volume":27},{"timestamp":1742361180000,"open":19.25622,"high":19.25688,"low":19.25528,"close":19.25588,"volume":30.600000381469727},{"timestamp":1742361240000,"open":19.2554,"high":19.25688,"low":19.25139,"close":19.25188,"volume":55.79999923706055},{"timestamp":1742361300000,"open":19.25187,"high":19.25288,"low":19.24887,"close":19.25287,"volume":40.5},{"timestamp":1742361360000,"open":19.25207,"high":19.25488,"low":19.25207,"close":19.25232,"volume":39.599998474121094},{"timestamp":1742361420000,"open":19.25387,"high":19.25588,"low":19.25387,"close":19.25387,"volume":25.200000762939453},{"timestamp":1742361480000,"open":19.25388,"high":19.25687,"low":19.25388,"close":19.25687,"volume":38.70000076293945},{"timestamp":1742361540000,"open":19.25687,"high":19.25788,"low":19.25428,"close":19.25461,"volume":41.400001525878906},{"timestamp":1742361600000,"open":19.25457,"high":19.25687,"low":19.25298,"close":19.25587,"volume":62.099998474121094},{"timestamp":1742361660000,"open":19.25587,"high":19.25588,"low":19.25308,"close":19.25487,"volume":31.5},{"timestamp":1742361720000,"open":19.25488,"high":19.25688,"low":19.25388,"close":19.25388,"volume":21.600000381469727},{"timestamp":1742361780000,"open":19.25387,"high":19.25688,"low":19.25287,"close":19.25688,"volume":37.79999923706055},{"timestamp":1742361840000,"open":19.25688,"high":19.25788,"low":19.25288,"close":19.25442,"volume":72.9000015258789},{"timestamp":1742361900000,"open":19.25444,"high":19.2572,"low":19.2534,"close":19.2534,"volume":61.20000076293945},{"timestamp":1742361960000,"open":19.25337,"high":19.25588,"low":19.25329,"close":19.25488,"volume":65.69999694824219},{"timestamp":1742362020000,"open":19.25361,"high":19.25588,"low":19.25319,"close":19.25387,"volume":54},{"timestamp":1742362080000,"open":19.25387,"high":19.25588,"low":19.2534,"close":19.25382,"volume":57.599998474121094},{"timestamp":1742362140000,"open":19.25382,"high":19.25587,"low":19.25373,"close":19.25487,"volume":44.099998474121094},{"timestamp":1742362200000,"open":19.25378,"high":19.25832,"low":19.25378,"close":19.25788,"volume":77.4000015258789},{"timestamp":1742362260000,"open":19.25767,"high":19.25832,"low":19.25687,"close":19.25687,"volume":50.400001525878906},{"timestamp":1742362320000,"open":19.25687,"high":19.26737,"low":19.25687,"close":19.26616,"volume":77.4000015258789},{"timestamp":1742362380000,"open":19.26617,"high":19.27088,"low":19.26612,"close":19.26974,"volume":69.30000305175781},{"timestamp":1742362440000,"open":19.26977,"high":19.26988,"low":19.26704,"close":19.26707,"volume":59.400001525878906},{"timestamp":1742362500000,"open":19.26719,"high":19.26946,"low":19.26474,"close":19.26487,"volume":54.900001525878906},{"timestamp":1742362560000,"open":19.2647,"high":19.26587,"low":19.26292,"close":19.26406,"volume":45},{"timestamp":1742362620000,"open":19.26407,"high":19.26587,"low":19.26402,"close":19.26495,"volume":48.599998474121094},{"timestamp":1742362680000,"open":19.26522,"high":19.26522,"low":19.26187,"close":19.26206,"volume":51.29999923706055},{"timestamp":1742362740000,"open":19.26259,"high":19.26264,"low":19.25675,"close":19.2579,"volume":68.4000015258789},{"timestamp":1742362800000,"open":19.25789,"high":19.25832,"low":19.25565,"close":19.25752,"volume":64.80000305175781},{"timestamp":1742362860000,"open":19.25801,"high":19.25956,"low":19.25691,"close":19.25737,"volume":64.80000305175781},{"timestamp":1742362920000,"open":19.25728,"high":19.26088,"low":19.25728,"close":19.26088,"volume":45.900001525878906},{"timestamp":1742362980000,"open":19.26063,"high":19.26117,"low":19.2584,"close":19.25899,"volume":63.900001525878906},{"timestamp":1742363040000,"open":19.25901,"high":19.26502,"low":19.25899,"close":19.26445,"volume":68.4000015258789},{"timestamp":1742363100000,"open":19.26445,"high":19.26588,"low":19.26445,"close":19.26588,"volume":53.099998474121094},{"timestamp":1742363160000,"open":19.26587,"high":19.26688,"low":19.2652,"close":19.2652,"volume":39.599998474121094},{"timestamp":1742363220000,"open":19.26588,"high":19.26688,"low":19.26223,"close":19.26387,"volume":59.400001525878906},{"timestamp":1742363280000,"open":19.2631,"high":19.26588,"low":19.26287,"close":19.26418,"volume":41.400001525878906},{"timestamp":1742363340000,"open":19.26432,"high":19.26788,"low":19.26203,"close":19.26312,"volume":56.70000076293945},{"timestamp":1742363400000,"open":19.26312,"high":19.26588,"low":19.26308,"close":19.26488,"volume":29.700000762939453},{"timestamp":1742363460000,"open":19.26487,"high":19.26887,"low":19.26483,"close":19.26887,"volume":36},{"timestamp":1742363520000,"open":19.26887,"high":19.27088,"low":19.26887,"close":19.27023,"volume":33.29999923706055},{"timestamp":1742363580000,"open":19.27022,"high":19.27022,"low":19.26942,"close":19.26972,"volume":34.20000076293945},{"timestamp":1742363640000,"open":19.26987,"high":19.27047,"low":19.2684,"close":19.26987,"volume":48.599998474121094},{"timestamp":1742363700000,"open":19.26964,"high":19.27028,"low":19.26887,"close":19.27013,"volume":49.5},{"timestamp":1742363760000,"open":19.26996,"high":19.27131,"low":19.26996,"close":19.27108,"volume":35.099998474121094},{"timestamp":1742363820000,"open":19.27111,"high":19.27262,"low":19.26791,"close":19.26814,"volume":67.5},{"timestamp":1742363880000,"open":19.26888,"high":19.27297,"low":19.26888,"close":19.27288,"volume":58.5},{"timestamp":1742363940000,"open":19.27289,"high":19.27588,"low":19.27289,"close":19.27587,"volume":48.599998474121094},{"timestamp":1742364000000,"open":19.27487,"high":19.27988,"low":19.27435,"close":19.27988,"volume":65.69999694824219},{"timestamp":1742364060000,"open":19.27887,"high":19.28016,"low":19.2758,"close":19.27835,"volume":54.900001525878906},{"timestamp":1742364120000,"open":19.27887,"high":19.27892,"low":19.27505,"close":19.27537,"volume":62.099998474121094},{"timestamp":1742364180000,"open":19.27531,"high":19.27908,"low":19.27524,"close":19.27892,"volume":41.400001525878906},{"timestamp":1742364240000,"open":19.27917,"high":19.2806,"low":19.27898,"close":19.279,"volume":63.900001525878906},{"timestamp":1742364300000,"open":19.27887,"high":19.27988,"low":19.27615,"close":19.27987,"volume":57.599998474121094},{"timestamp":1742364360000,"open":19.27987,"high":19.27987,"low":19.27521,"close":19.27529,"volume":40.5},{"timestamp":1742364420000,"open":19.27539,"high":19.27692,"low":19.27509,"close":19.27536,"volume":44.099998474121094},{"timestamp":1742364480000,"open":19.27541,"high":19.27817,"low":19.27507,"close":19.27817,"volume":64.80000305175781},{"timestamp":1742364540000,"open":19.27887,"high":19.27988,"low":19.27795,"close":19.27811,"volume":62.099998474121094},{"timestamp":1742364600000,"open":19.27811,"high":19.27922,"low":19.27698,"close":19.27888,"volume":61.20000076293945},{"timestamp":1742364660000,"open":19.27948,"high":19.28037,"low":19.27928,"close":19.27941,"volume":51.29999923706055},{"timestamp":1742364720000,"open":19.27934,"high":19.27988,"low":19.27835,"close":19.27888,"volume":37.79999923706055},{"timestamp":1742364780000,"open":19.27914,"high":19.27922,"low":19.27602,"close":19.27613,"volume":36.900001525878906},{"timestamp":1742364840000,"open":19.27651,"high":19.27688,"low":19.27387,"close":19.27433,"volume":66.5999984741211},{"timestamp":1742364900000,"open":19.27488,"high":19.27988,"low":19.27135,"close":19.27787,"volume":61.20000076293945},{"timestamp":1742364960000,"open":19.27787,"high":19.27988,"low":19.27787,"close":19.27887,"volume":52.20000076293945},{"timestamp":1742365020000,"open":19.27888,"high":19.28087,"low":19.27813,"close":19.28087,"volume":36},{"timestamp":1742365080000,"open":19.28026,"high":19.28688,"low":19.27988,"close":19.28088,"volume":56.70000076293945},{"timestamp":1742365140000,"open":19.28088,"high":19.28193,"low":19.27887,"close":19.27914,"volume":45.900001525878906},{"timestamp":1742365200000,"open":19.27914,"high":19.28214,"low":19.27914,"close":19.28168,"volume":49.5},{"timestamp":1742365260000,"open":19.28188,"high":19.28588,"low":19.28187,"close":19.28588,"volume":47.70000076293945},{"timestamp":1742365320000,"open":19.28588,"high":19.28688,"low":19.28334,"close":19.28588,"volume":45},{"timestamp":1742365380000,"open":19.28688,"high":19.28987,"low":19.28329,"close":19.28987,"volume":36.900001525878906},{"timestamp":1742365440000,"open":19.28987,"high":19.29088,"low":19.28507,"close":19.28698,"volume":77.4000015258789},{"timestamp":1742365500000,"open":19.28697,"high":19.28851,"low":19.28102,"close":19.28326,"volume":72.9000015258789},{"timestamp":1742365560000,"open":19.28339,"high":19.28644,"low":19.28305,"close":19.28548,"volume":73.80000305175781},{"timestamp":1742365620000,"open":19.28542,"high":19.28645,"low":19.285,"close":19.28576,"volume":61.20000076293945},{"timestamp":1742365680000,"open":19.28579,"high":19.28676,"low":19.28453,"close":19.28616,"volume":64.80000305175781},{"timestamp":1742365740000,"open":19.28617,"high":19.28629,"low":19.27884,"close":19.28424,"volume":68.4000015258789},{"timestamp":1742365800000,"open":19.28424,"high":19.28461,"low":19.2809,"close":19.2809,"volume":78.30000305175781},{"timestamp":1742365860000,"open":19.28078,"high":19.28188,"low":19.27381,"close":19.2798,"volume":98.69999694824219},{"timestamp":1742365920000,"open":19.28084,"high":19.28288,"low":19.27534,"close":19.28088,"volume":88.19999694824219},{"timestamp":1742365980000,"open":19.27945,"high":19.28187,"low":19.26109,"close":19.2719,"volume":123.30000305175781},{"timestamp":1742366040000,"open":19.27055,"high":19.27286,"low":19.2628,"close":19.26922,"volume":102.5999984741211},{"timestamp":1742366100000,"open":19.26921,"high":19.27281,"low":19.26463,"close":19.27197,"volume":90.9000015258789},{"timestamp":1742366160000,"open":19.27191,"high":19.27481,"low":19.27172,"close":19.27481,"volume":79.19999694824219},{"timestamp":1742366220000,"open":19.27481,"high":19.28288,"low":19.27438,"close":19.28177,"volume":81},{"timestamp":1742366280000,"open":19.28288,"high":19.29688,"low":19.28182,"close":19.29165,"volume":110.69999694824219},{"timestamp":1742366340000,"open":19.29175,"high":19.29787,"low":19.29122,"close":19.29346,"volume":84.5999984741211},{"timestamp":1742366400000,"open":19.29388,"high":19.2992,"low":19.29284,"close":19.29541,"volume":91.80000305175781},{"timestamp":1742366460000,"open":19.29533,"high":19.29888,"low":19.2952,"close":19.29688,"volume":77.4000015258789},{"timestamp":1742366520000,"open":19.29667,"high":19.30388,"low":19.29667,"close":19.30247,"volume":102.5999984741211},{"timestamp":1742366580000,"open":19.30153,"high":19.30488,"low":19.30035,"close":19.30244,"volume":89.0999984741211},{"timestamp":1742366640000,"open":19.30246,"high":19.30246,"low":19.29361,"close":19.29787,"volume":89.0999984741211},{"timestamp":1742366700000,"open":19.29684,"high":19.29684,"low":19.28762,"close":19.28763,"volume":77.4000015258789},{"timestamp":1742366760000,"open":19.28671,"high":19.29301,"low":19.28643,"close":19.29267,"volume":75.5999984741211},{"timestamp":1742366820000,"open":19.29267,"high":19.29702,"low":19.29267,"close":19.29699,"volume":78.30000305175781},{"timestamp":1742366880000,"open":19.29707,"high":19.29708,"low":19.26952,"close":19.28088,"volume":162.89999389648438},{"timestamp":1742366940000,"open":19.28087,"high":19.281,"low":19.24667,"close":19.26255,"volume":199.8000030517578},{"timestamp":1742367000000,"open":19.26175,"high":19.27088,"low":19.25897,"close":19.26987,"volume":100.80000305175781},{"timestamp":1742367060000,"open":19.27088,"high":19.27388,"low":19.26787,"close":19.26787,"volume":90},{"timestamp":1742367120000,"open":19.26787,"high":19.28362,"low":19.26688,"close":19.27791,"volume":108.5999984741211},{"timestamp":1742367180000,"open":19.27791,"high":19.27894,"low":19.27035,"close":19.2732,"volume":89.0999984741211},{"timestamp":1742367240000,"open":19.2732,"high":19.2735,"low":19.26605,"close":19.26649,"volume":77.4000015258789},{"timestamp":1742367300000,"open":19.26648,"high":19.2735,"low":19.2654,"close":19.27011,"volume":82.80000305175781},{"timestamp":1742367360000,"open":19.27012,"high":19.27147,"low":19.26506,"close":19.26506,"volume":87.30000305175781},{"timestamp":1742367420000,"open":19.26512,"high":19.26608,"low":19.25737,"close":19.25988,"volume":108.9000015258789},{"timestamp":1742367480000,"open":19.25887,"high":19.26688,"low":19.25588,"close":19.25645,"volume":93.5999984741211},{"timestamp":1742367540000,"open":19.25645,"high":19.25988,"low":19.25391,"close":19.25887,"volume":111.5999984741211},{"timestamp":1742367600000,"open":19.25889,"high":19.25988,"low":19.24408,"close":19.24519,"volume":123.30000305175781},{"timestamp":1742367660000,"open":19.24519,"high":19.24645,"low":19.22915,"close":19.23088,"volume":151.1999969482422},{"timestamp":1742367720000,"open":19.23088,"high":19.23987,"low":19.22586,"close":19.23682,"volume":123.9000015258789},{"timestamp":1742367780000,"open":19.23662,"high":19.24387,"low":19.2329,"close":19.23822,"volume":108.5999984741211},{"timestamp":1742367840000,"open":19.23822,"high":19.24287,"low":19.2327,"close":19.24113,"volume":110.69999694824219},{"timestamp":1742367900000,"open":19.24113,"high":19.24138,"low":19.22995,"close":19.23361,"volume":102.5999984741211},{"timestamp":1742367960000,"open":19.2335,"high":19.23788,"low":19.22962,"close":19.23187,"volume":95.4000015258789},{"timestamp":1742368020000,"open":19.23188,"high":19.23488,"low":19.22395,"close":19.23088,"volume":102.5999984741211},{"timestamp":1742368080000,"open":19.23053,"high":19.23888,"low":19.23053,"close":19.23496,"volume":93.5999984741211},{"timestamp":1742368140000,"open":19.23488,"high":19.23988,"low":19.23187,"close":19.23519,"volume":98.0999984741211},{"timestamp":1742368200000,"open":19.23513,"high":19.24188,"low":19.23484,"close":19.24088,"volume":93.5999984741211},{"timestamp":1742368260000,"open":19.24088,"high":19.24888,"low":19.24085,"close":19.24722,"volume":102.5999984741211},{"timestamp":1742368320000,"open":19.24746,"high":19.24801,"low":19.24338,"close":19.24405,"volume":80.0999984741211},{"timestamp":1742368380000,"open":19.24406,"high":19.24688,"low":19.2404,"close":19.24588,"volume":84.5999984741211},{"timestamp":1742368440000,"open":19.24587,"high":19.24818,"low":19.24458,"close":19.24787,"volume":69.30000305175781},{"timestamp":1742368500000,"open":19.24788,"high":19.2548,"low":19.24688,"close":19.25395,"volume":90.9000015258789},{"timestamp":1742368560000,"open":19.25397,"high":19.26188,"low":19.2515,"close":19.25348,"volume":109.19999694824219},{"timestamp":1742368620000,"open":19.25347,"high":19.25584,"low":19.24764,"close":19.2496,"volume":79.5},{"timestamp":1742368680000,"open":19.24763,"high":19.25562,"low":19.24365,"close":19.24481,"volume":114.30000305175781},{"timestamp":1742368740000,"open":19.24492,"high":19.24907,"low":19.24375,"close":19.24907,"volume":100.80000305175781},{"timestamp":1742368800000,"open":19.24967,"high":19.2575,"low":19.24888,"close":19.25338,"volume":99.30000305175781},{"timestamp":1742368860000,"open":19.25338,"high":19.25618,"low":19.25106,"close":19.25404,"volume":88.19999694824219},{"timestamp":1742368920000,"open":19.25404,"high":19.2546,"low":19.24488,"close":19.24865,"volume":90.30000305175781},{"timestamp":1742368980000,"open":19.24799,"high":19.24832,"low":19.24095,"close":19.24531,"volume":104.4000015258789},{"timestamp":1742369040000,"open":19.24535,"high":19.24802,"low":19.24287,"close":19.24583,"volume":82.80000305175781},{"timestamp":1742369100000,"open":19.24583,"high":19.24978,"low":19.24044,"close":19.24315,"volume":101.69999694824219},{"timestamp":1742369160000,"open":19.24176,"high":19.24697,"low":19.2381,"close":19.24033,"volume":104.4000015258789},{"timestamp":1742369220000,"open":19.23999,"high":19.24109,"low":19.2322,"close":19.23352,"volume":100.80000305175781},{"timestamp":1742369280000,"open":19.23352,"high":19.23583,"low":19.2295,"close":19.23335,"volume":84.5999984741211},{"timestamp":1742369340000,"open":19.23333,"high":19.23522,"low":19.22716,"close":19.22927,"volume":95.4000015258789},{"timestamp":1742369400000,"open":19.22927,"high":19.23119,"low":19.22395,"close":19.22531,"volume":112.80000305175781},{"timestamp":1742369460000,"open":19.22531,"high":19.22581,"low":19.21917,"close":19.22469,"volume":105.30000305175781},{"timestamp":1742369520000,"open":19.22442,"high":19.2285,"low":19.22034,"close":19.22601,"volume":104.4000015258789},{"timestamp":1742369580000,"open":19.22612,"high":19.22628,"low":19.2193,"close":19.22331,"volume":90.9000015258789},{"timestamp":1742369640000,"open":19.22317,"high":19.22333,"low":19.21733,"close":19.21894,"volume":119.69999694824219},{"timestamp":1742369700000,"open":19.21894,"high":19.22323,"low":19.21479,"close":19.22205,"volume":100.80000305175781},{"timestamp":1742369760000,"open":19.22205,"high":19.22555,"low":19.21506,"close":19.22369,"volume":124.19999694824219},{"timestamp":1742369820000,"open":19.22287,"high":19.22663,"low":19.21298,"close":19.21425,"volume":123.9000015258789},{"timestamp":1742369880000,"open":19.21441,"high":19.22029,"low":19.21017,"close":19.21351,"volume":115.19999694824219},{"timestamp":1742369940000,"open":19.21308,"high":19.21352,"low":19.20549,"close":19.20625,"volume":107.0999984741211},{"timestamp":1742370000000,"open":19.20625,"high":19.20798,"low":19.20045,"close":19.20193,"volume":119.69999694824219},{"timestamp":1742370060000,"open":19.20164,"high":19.20164,"low":19.192,"close":19.19459,"volume":120.5999984741211},{"timestamp":1742370120000,"open":19.19454,"high":19.19889,"low":19.19176,"close":19.19635,"volume":118.80000305175781},{"timestamp":1742370180000,"open":19.19634,"high":19.1992,"low":19.19287,"close":19.19724,"volume":130.5},{"timestamp":1742370240000,"open":19.1978,"high":19.20333,"low":19.19252,"close":19.20303,"volume":117.9000015258789},{"timestamp":1742370300000,"open":19.20304,"high":19.21023,"low":19.20087,"close":19.20772,"volume":120.5999984741211},{"timestamp":1742370360000,"open":19.20771,"high":19.20998,"low":19.20513,"close":19.2065,"volume":91.80000305175781},{"timestamp":1742370420000,"open":19.2065,"high":19.2101,"low":19.20487,"close":19.20953,"volume":121.80000305175781},{"timestamp":1742370480000,"open":19.20913,"high":19.21405,"low":19.20888,"close":19.21367,"volume":113.4000015258789},{"timestamp":1742370540000,"open":19.21367,"high":19.21645,"low":19.21072,"close":19.21341,"volume":97.19999694824219},{"timestamp":1742370600000,"open":19.21341,"high":19.2154,"low":19.20734,"close":19.20979,"volume":112.5},{"timestamp":1742370660000,"open":19.20952,"high":19.21206,"low":19.20746,"close":19.21175,"volume":102.5999984741211},{"timestamp":1742370720000,"open":19.20969,"high":19.21703,"low":19.20969,"close":19.2119,"volume":98.0999984741211},{"timestamp":1742370780000,"open":19.20969,"high":19.2151,"low":19.20737,"close":19.21506,"volume":91.80000305175781},{"timestamp":1742370840000,"open":19.21497,"high":19.2202,"low":19.21267,"close":19.21599,"volume":94.5},{"timestamp":1742370900000,"open":19.21357,"high":19.21593,"low":19.2084,"close":19.21122,"volume":98.0999984741211},{"timestamp":1742370960000,"open":19.21135,"high":19.21369,"low":19.20688,"close":19.21101,"volume":106.19999694824219},{"timestamp":1742371020000,"open":19.2116,"high":19.21449,"low":19.20817,"close":19.21145,"volume":103.5},{"timestamp":1742371080000,"open":19.21102,"high":19.21102,"low":19.20366,"close":19.20728,"volume":103.19999694824219},{"timestamp":1742371140000,"open":19.20718,"high":19.21041,"low":19.20341,"close":19.20988,"volume":100.5},{"timestamp":1742371200000,"open":19.21125,"high":19.22312,"low":19.21087,"close":19.21863,"volume":148.5},{"timestamp":1742371260000,"open":19.21852,"high":19.22175,"low":19.21512,"close":19.21915,"volume":100.80000305175781},{"timestamp":1742371320000,"open":19.21914,"high":19.22358,"low":19.21589,"close":19.22188,"volume":102.5999984741211},{"timestamp":1742371380000,"open":19.22388,"high":19.22452,"low":19.2191,"close":19.22176,"volume":90.9000015258789},{"timestamp":1742371440000,"open":19.22175,"high":19.22175,"low":19.21687,"close":19.21758,"volume":88.19999694824219},{"timestamp":1742371500000,"open":19.21757,"high":19.22596,"low":19.21707,"close":19.22576,"volume":98.0999984741211},{"timestamp":1742371560000,"open":19.22515,"high":19.22797,"low":19.22206,"close":19.22576,"volume":105.30000305175781},{"timestamp":1742371620000,"open":19.22566,"high":19.22653,"low":19.22387,"close":19.22599,"volume":87.30000305175781},{"timestamp":1742371680000,"open":19.22599,"high":19.22621,"low":19.21787,"close":19.21787,"volume":97.19999694824219},{"timestamp":1742371740000,"open":19.21787,"high":19.22214,"low":19.21388,"close":19.22182,"volume":105.30000305175781},{"timestamp":1742371800000,"open":19.22182,"high":19.22182,"low":19.21587,"close":19.21591,"volume":94.5},{"timestamp":1742371860000,"open":19.21513,"high":19.22217,"low":19.21488,"close":19.22217,"volume":104.69999694824219},{"timestamp":1742371920000,"open":19.22219,"high":19.22659,"low":19.22087,"close":19.22613,"volume":79.5},{"timestamp":1742371980000,"open":19.22599,"high":19.22945,"low":19.22487,"close":19.22756,"volume":105},{"timestamp":1742372040000,"open":19.22762,"high":19.22905,"low":19.22443,"close":19.22866,"volume":84.5999984741211},{"timestamp":1742372100000,"open":19.22787,"high":19.22824,"low":19.22172,"close":19.22458,"volume":78.30000305175781},{"timestamp":1742372160000,"open":19.22483,"high":19.23418,"low":19.22483,"close":19.23188,"volume":105.5999984741211},{"timestamp":1742372220000,"open":19.23287,"high":19.23506,"low":19.22787,"close":19.23278,"volume":99.30000305175781},{"timestamp":1742372280000,"open":19.23236,"high":19.23518,"low":19.23187,"close":19.23477,"volume":68.4000015258789},{"timestamp":1742372340000,"open":19.2348,"high":19.2348,"low":19.23111,"close":19.23298,"volume":55.79999923706055},{"timestamp":1742372400000,"open":19.23297,"high":19.23699,"low":19.23112,"close":19.23539,"volume":72.9000015258789},{"timestamp":1742372460000,"open":19.23478,"high":19.23479,"low":19.22903,"close":19.23417,"volume":68.4000015258789},{"timestamp":1742372520000,"open":19.23417,"high":19.23552,"low":19.23095,"close":19.23277,"volume":95.4000015258789},{"timestamp":1742372580000,"open":19.23276,"high":19.23984,"low":19.23275,"close":19.23787,"volume":76.5},{"timestamp":1742372640000,"open":19.23927,"high":19.23933,"low":19.23587,"close":19.23794,"volume":84.5999984741211},{"timestamp":1742372700000,"open":19.23688,"high":19.24032,"low":19.23496,"close":19.23496,"volume":82.80000305175781},{"timestamp":1742372760000,"open":19.23491,"high":19.23971,"low":19.23387,"close":19.23813,"volume":91.80000305175781},{"timestamp":1742372820000,"open":19.23793,"high":19.23808,"low":19.23352,"close":19.2339,"volume":76.5},{"timestamp":1742372880000,"open":19.23535,"high":19.23999,"low":19.23327,"close":19.23874,"volume":81.9000015258789},{"timestamp":1742372940000,"open":19.23913,"high":19.24536,"low":19.23787,"close":19.24221,"volume":87.30000305175781},{"timestamp":1742373000000,"open":19.2424,"high":19.2453,"low":19.23993,"close":19.24088,"volume":84.30000305175781},{"timestamp":1742373060000,"open":19.24088,"high":19.24351,"low":19.23888,"close":19.24042,"volume":79.19999694824219},{"timestamp":1742373120000,"open":19.24029,"high":19.24446,"low":19.23977,"close":19.24188,"volume":87.30000305175781},{"timestamp":1742373180000,"open":19.24287,"high":19.2463,"low":19.24166,"close":19.24582,"volume":72.5999984741211},{"timestamp":1742373240000,"open":19.24487,"high":19.24686,"low":19.24114,"close":19.24275,"volume":59.400001525878906},{"timestamp":1742373300000,"open":19.24305,"high":19.24476,"low":19.24153,"close":19.24384,"volume":54.900001525878906},{"timestamp":1742373360000,"open":19.24379,"high":19.24531,"low":19.23896,"close":19.24057,"volume":67.5},{"timestamp":1742373420000,"open":19.24128,"high":19.2426,"low":19.23931,"close":19.23981,"volume":62.099998474121094},{"timestamp":1742373480000,"open":19.2416,"high":19.24206,"low":19.23635,"close":19.24124,"volume":86.4000015258789},{"timestamp":1742373540000,"open":19.24129,"high":19.24488,"low":19.24029,"close":19.24288,"volume":76.19999694824219},{"timestamp":1742373600000,"open":19.24388,"high":19.24488,"low":19.24087,"close":19.24388,"volume":87.30000305175781},{"timestamp":1742373660000,"open":19.24406,"high":19.24486,"low":19.24088,"close":19.2424,"volume":76.5},{"timestamp":1742373720000,"open":19.24232,"high":19.24232,"low":19.23787,"close":19.24105,"volume":96.30000305175781},{"timestamp":1742373780000,"open":19.2416,"high":19.24348,"low":19.23947,"close":19.24257,"volume":92.0999984741211},{"timestamp":1742373840000,"open":19.24257,"high":19.24498,"low":19.24091,"close":19.24437,"volume":86.69999694824219},{"timestamp":1742373900000,"open":19.24436,"high":19.24481,"low":19.24126,"close":19.24171,"volume":69.30000305175781},{"timestamp":1742373960000,"open":19.24176,"high":19.24817,"low":19.24,"close":19.24566,"volume":71.0999984741211},{"timestamp":1742374020000,"open":19.2454,"high":19.25168,"low":19.24538,"close":19.25001,"volume":58.5},{"timestamp":1742374080000,"open":19.25014,"high":19.25888,"low":19.25001,"close":19.25465,"volume":87.9000015258789},{"timestamp":1742374140000,"open":19.25638,"high":19.25787,"low":19.25413,"close":19.25581,"volume":74.69999694824219},{"timestamp":1742374200000,"open":19.25742,"high":19.25925,"low":19.2558,"close":19.25734,"volume":59.099998474121094},{"timestamp":1742374260000,"open":19.25726,"high":19.25726,"low":19.25287,"close":19.25587,"volume":79.5},{"timestamp":1742374320000,"open":19.25488,"high":19.25688,"low":19.25132,"close":19.25688,"volume":70.5},{"timestamp":1742374380000,"open":19.25687,"high":19.25988,"low":19.25596,"close":19.25988,"volume":57},{"timestamp":1742374440000,"open":19.25988,"high":19.26387,"low":19.25784,"close":19.26225,"volume":66.9000015258789},{"timestamp":1742374500000,"open":19.26034,"high":19.26388,"low":19.25873,"close":19.26287,"volume":74.4000015258789},{"timestamp":1742374560000,"open":19.26387,"high":19.26388,"low":19.25855,"close":19.26099,"volume":66.9000015258789},{"timestamp":1742374620000,"open":19.26064,"high":19.2611,"low":19.25722,"close":19.25861,"volume":78.30000305175781},{"timestamp":1742374680000,"open":19.25862,"high":19.2589,"low":19.25464,"close":19.2581,"volume":84.9000015258789},{"timestamp":1742374740000,"open":19.25801,"high":19.25802,"low":19.25491,"close":19.25625,"volume":90.9000015258789},{"timestamp":1742374800000,"open":19.25646,"high":19.26021,"low":19.25567,"close":19.26008,"volume":62.099998474121094},{"timestamp":1742374860000,"open":19.2601,"high":19.26022,"low":19.25788,"close":19.26003,"volume":61.5},{"timestamp":1742374920000,"open":19.25993,"high":19.25994,"low":19.25472,"close":19.25507,"volume":84.30000305175781},{"timestamp":1742374980000,"open":19.25509,"high":19.25886,"low":19.25388,"close":19.25806,"volume":90.9000015258789},{"timestamp":1742375040000,"open":19.25806,"high":19.26023,"low":19.25528,"close":19.25808,"volume":87.30000305175781},{"timestamp":1742375100000,"open":19.25645,"high":19.25753,"low":19.25324,"close":19.25753,"volume":95.4000015258789},{"timestamp":1742375160000,"open":19.25754,"high":19.26055,"low":19.25583,"close":19.25833,"volume":68.4000015258789},{"timestamp":1742375220000,"open":19.25833,"high":19.26159,"low":19.25737,"close":19.25922,"volume":73.80000305175781},{"timestamp":1742375280000,"open":19.25789,"high":19.26184,"low":19.25789,"close":19.26155,"volume":65.69999694824219},{"timestamp":1742375340000,"open":19.26201,"high":19.26288,"low":19.26058,"close":19.26218,"volume":53.099998474121094},{"timestamp":1742375400000,"open":19.26238,"high":19.26366,"low":19.25987,"close":19.26288,"volume":65.69999694824219},{"timestamp":1742375460000,"open":19.26288,"high":19.26556,"low":19.26225,"close":19.26288,"volume":60.29999923706055},{"timestamp":1742375520000,"open":19.2622,"high":19.2622,"low":19.25188,"close":19.25239,"volume":74.69999694824219},{"timestamp":1742375580000,"open":19.25283,"high":19.25416,"low":19.25087,"close":19.25229,"volume":63},{"timestamp":1742375640000,"open":19.25214,"high":19.25489,"low":19.2512,"close":19.25187,"volume":88.19999694824219},{"timestamp":1742375700000,"open":19.25187,"high":19.25288,"low":19.25087,"close":19.25118,"volume":54},{"timestamp":1742375760000,"open":19.25115,"high":19.2524,"low":19.24787,"close":19.25233,"volume":60.29999923706055},{"timestamp":1742375820000,"open":19.25234,"high":19.25454,"low":19.24771,"close":19.25407,"volume":54.900001525878906},{"timestamp":1742375880000,"open":19.25406,"high":19.25633,"low":19.25338,"close":19.25388,"volume":68.4000015258789},{"timestamp":1742375940000,"open":19.25518,"high":19.25788,"low":19.2535,"close":19.25688,"volume":61.20000076293945},{"timestamp":1742376000000,"open":19.25688,"high":19.25903,"low":19.25588,"close":19.25732,"volume":80.4000015258789},{"timestamp":1742376060000,"open":19.2573,"high":19.25794,"low":19.25374,"close":19.25794,"volume":61.20000076293945},{"timestamp":1742376120000,"open":19.25795,"high":19.25801,"low":19.25593,"close":19.25632,"volume":50.099998474121094},{"timestamp":1742376180000,"open":19.25796,"high":19.25796,"low":19.25361,"close":19.25787,"volume":66.9000015258789},{"timestamp":1742376240000,"open":19.25648,"high":19.25888,"low":19.2558,"close":19.25888,"volume":33},{"timestamp":1742376300000,"open":19.25887,"high":19.26063,"low":19.25687,"close":19.25772,"volume":57.599998474121094},{"timestamp":1742376360000,"open":19.25773,"high":19.25937,"low":19.25688,"close":19.25688,"volume":45.900001525878906},{"timestamp":1742376420000,"open":19.25766,"high":19.2579,"low":19.25387,"close":19.25609,"volume":69.30000305175781},{"timestamp":1742376480000,"open":19.2561,"high":19.25987,"low":19.25587,"close":19.25815,"volume":77.4000015258789},{"timestamp":1742376540000,"open":19.25814,"high":19.26218,"low":19.25814,"close":19.26188,"volume":61.20000076293945},{"timestamp":1742376600000,"open":19.26088,"high":19.26395,"low":19.26087,"close":19.26371,"volume":74.69999694824219},{"timestamp":1742376660000,"open":19.26365,"high":19.27388,"low":19.26188,"close":19.27148,"volume":80.0999984741211},{"timestamp":1742376720000,"open":19.27149,"high":19.27602,"low":19.2688,"close":19.27312,"volume":95.0999984741211},{"timestamp":1742376780000,"open":19.27327,"high":19.27572,"low":19.27111,"close":19.27439,"volume":86.4000015258789},{"timestamp":1742376840000,"open":19.2728,"high":19.27525,"low":19.27215,"close":19.27302,"volume":80.0999984741211},{"timestamp":1742376900000,"open":19.27188,"high":19.27384,"low":19.27072,"close":19.27234,"volume":71.0999984741211},{"timestamp":1742376960000,"open":19.27215,"high":19.27381,"low":19.26932,"close":19.27066,"volume":71.0999984741211},{"timestamp":1742377020000,"open":19.27061,"high":19.27277,"low":19.26905,"close":19.27116,"volume":70.19999694824219},{"timestamp":1742377080000,"open":19.27121,"high":19.27301,"low":19.26906,"close":19.27188,"volume":54},{"timestamp":1742377140000,"open":19.27087,"high":19.27188,"low":19.27085,"close":19.27122,"volume":59.400001525878906},{"timestamp":1742377200000,"open":19.27136,"high":19.27188,"low":19.26905,"close":19.27064,"volume":60.599998474121094},{"timestamp":1742377260000,"open":19.27103,"high":19.27139,"low":19.26887,"close":19.2701,"volume":57.599998474121094},{"timestamp":1742377320000,"open":19.27011,"high":19.27088,"low":19.26787,"close":19.26997,"volume":68.4000015258789},{"timestamp":1742377380000,"open":19.26999,"high":19.27225,"low":19.26887,"close":19.27088,"volume":73.5},{"timestamp":1742377440000,"open":19.27099,"high":19.27103,"low":19.26613,"close":19.26893,"volume":81},{"timestamp":1742377500000,"open":19.26896,"high":19.27202,"low":19.26887,"close":19.27191,"volume":62.400001525878906},{"timestamp":1742377560000,"open":19.27194,"high":19.27406,"low":19.26882,"close":19.27088,"volume":71.69999694824219},{"timestamp":1742377620000,"open":19.27087,"high":19.27125,"low":19.26908,"close":19.27088,"volume":43.5},{"timestamp":1742377680000,"open":19.27087,"high":19.27099,"low":19.26787,"close":19.26813,"volume":71.0999984741211},{"timestamp":1742377740000,"open":19.26888,"high":19.27071,"low":19.26675,"close":19.27024,"volume":59.400001525878906},{"timestamp":1742377800000,"open":19.26867,"high":19.27377,"low":19.26828,"close":19.27192,"volume":57.599998474121094},{"timestamp":1742377860000,"open":19.27202,"high":19.2729,"low":19.26887,"close":19.27064,"volume":72},{"timestamp":1742377920000,"open":19.27063,"high":19.27198,"low":19.2693,"close":19.27197,"volume":61.20000076293945},{"timestamp":1742377980000,"open":19.27197,"high":19.27197,"low":19.26787,"close":19.2705,"volume":90},{"timestamp":1742378040000,"open":19.27073,"high":19.27303,"low":19.26987,"close":19.27093,"volume":96.30000305175781},{"timestamp":1742378100000,"open":19.27092,"high":19.27118,"low":19.26816,"close":19.26988,"volume":77.69999694824219},{"timestamp":1742378160000,"open":19.27104,"high":19.27353,"low":19.27063,"close":19.27288,"volume":58.5},{"timestamp":1742378220000,"open":19.27188,"high":19.27653,"low":19.27188,"close":19.27653,"volume":66.30000305175781},{"timestamp":1742378280000,"open":19.27656,"high":19.2774,"low":19.27166,"close":19.27356,"volume":75.5999984741211},{"timestamp":1742378340000,"open":19.27387,"high":19.27405,"low":19.27155,"close":19.27155,"volume":29.700000762939453},{"timestamp":1742378400000,"open":19.27221,"high":19.27533,"low":19.27221,"close":19.27488,"volume":40.5},{"timestamp":1742378460000,"open":19.27487,"high":19.27783,"low":19.27487,"close":19.27587,"volume":38.70000076293945},{"timestamp":1742378520000,"open":19.27672,"high":19.27756,"low":19.27587,"close":19.27687,"volume":30.600000381469727},{"timestamp":1742378580000,"open":19.27587,"high":19.2773,"low":19.27389,"close":19.27667,"volume":71.0999984741211},{"timestamp":1742378640000,"open":19.2767,"high":19.2778,"low":19.27587,"close":19.27776,"volume":34.20000076293945},{"timestamp":1742378700000,"open":19.27776,"high":19.28088,"low":19.27335,"close":19.27388,"volume":81.30000305175781},{"timestamp":1742378760000,"open":19.27487,"high":19.27521,"low":19.27187,"close":19.27355,"volume":63.29999923706055},{"timestamp":1742378820000,"open":19.27356,"high":19.27935,"low":19.27356,"close":19.27788,"volume":88.19999694824219},{"timestamp":1742378880000,"open":19.27784,"high":19.27835,"low":19.27489,"close":19.27687,"volume":56.70000076293945},{"timestamp":1742378940000,"open":19.27811,"high":19.27829,"low":19.27587,"close":19.27588,"volume":44.099998474121094},{"timestamp":1742379000000,"open":19.27706,"high":19.27706,"low":19.27284,"close":19.27497,"volume":28.200000762939453},{"timestamp":1742379060000,"open":19.27588,"high":19.27599,"low":19.27087,"close":19.27103,"volume":59.70000076293945},{"timestamp":1742379120000,"open":19.27103,"high":19.27433,"low":19.27027,"close":19.27076,"volume":60.29999923706055},{"timestamp":1742379180000,"open":19.27074,"high":19.27442,"low":19.27072,"close":19.27287,"volume":57.599998474121094},{"timestamp":1742379240000,"open":19.274,"high":19.2754,"low":19.27088,"close":19.2719,"volume":63.599998474121094},{"timestamp":1742379300000,"open":19.27209,"high":19.27245,"low":19.26887,"close":19.2707,"volume":73.80000305175781},{"timestamp":1742379360000,"open":19.2707,"high":19.27246,"low":19.26988,"close":19.2699,"volume":63},{"timestamp":1742379420000,"open":19.27037,"high":19.27126,"low":19.26887,"close":19.27091,"volume":43.20000076293945},{"timestamp":1742379480000,"open":19.27086,"high":19.272,"low":19.26987,"close":19.27068,"volume":52.20000076293945},{"timestamp":1742379540000,"open":19.27077,"high":19.27078,"low":19.26785,"close":19.26968,"volume":62.099998474121094},{"timestamp":1742379600000,"open":19.26971,"high":19.27066,"low":19.26787,"close":19.26987,"volume":62.099998474121094},{"timestamp":1742379660000,"open":19.2708,"high":19.27188,"low":19.26887,"close":19.26988,"volume":65.69999694824219},{"timestamp":1742379720000,"open":19.26988,"high":19.27088,"low":19.26675,"close":19.26838,"volume":63.29999923706055},{"timestamp":1742379780000,"open":19.26843,"high":19.26988,"low":19.26607,"close":19.26675,"volume":55.5},{"timestamp":1742379840000,"open":19.26677,"high":19.26691,"low":19.26387,"close":19.26387,"volume":71.0999984741211},{"timestamp":1742379900000,"open":19.26519,"high":19.26688,"low":19.26287,"close":19.2647,"volume":76.5},{"timestamp":1742379960000,"open":19.26469,"high":19.26629,"low":19.26387,"close":19.26388,"volume":70.19999694824219},{"timestamp":1742380020000,"open":19.2647,"high":19.26609,"low":19.26387,"close":19.26488,"volume":61.20000076293945},{"timestamp":1742380080000,"open":19.26587,"high":19.27098,"low":19.26587,"close":19.26987,"volume":83.69999694824219},{"timestamp":1742380140000,"open":19.26988,"high":19.27088,"low":19.26857,"close":19.27088,"volume":56.400001525878906},{"timestamp":1742380200000,"open":19.27111,"high":19.27207,"low":19.26987,"close":19.27203,"volume":64.5},{"timestamp":1742380260000,"open":19.27199,"high":19.27388,"low":19.27126,"close":19.27287,"volume":36.29999923706055},{"timestamp":1742380320000,"open":19.27299,"high":19.27628,"low":19.27152,"close":19.27448,"volume":79.19999694824219},{"timestamp":1742380380000,"open":19.27623,"high":19.27695,"low":19.27188,"close":19.27314,"volume":75},{"timestamp":1742380440000,"open":19.27314,"high":19.27489,"low":19.27288,"close":19.27394,"volume":68.4000015258789},{"timestamp":1742380500000,"open":19.27396,"high":19.27436,"low":19.27029,"close":19.27201,"volume":71.69999694824219},{"timestamp":1742380560000,"open":19.27201,"high":19.27263,"low":19.26887,"close":19.27005,"volume":74.69999694824219},{"timestamp":1742380620000,"open":19.27027,"high":19.27047,"low":19.26788,"close":19.26933,"volume":69.30000305175781},{"timestamp":1742380680000,"open":19.26933,"high":19.26942,"low":19.26687,"close":19.26941,"volume":65.69999694824219},{"timestamp":1742380740000,"open":19.26944,"high":19.26987,"low":19.26765,"close":19.26779,"volume":52.20000076293945},{"timestamp":1742380800000,"open":19.26805,"high":19.27095,"low":19.26754,"close":19.27087,"volume":50.099998474121094},{"timestamp":1742380860000,"open":19.27091,"high":19.2752,"low":19.27074,"close":19.27287,"volume":49.20000076293945},{"timestamp":1742380920000,"open":19.27393,"high":19.27634,"low":19.27203,"close":19.27478,"volume":79.19999694824219},{"timestamp":1742380980000,"open":19.27387,"high":19.27426,"low":19.27187,"close":19.27369,"volume":54},{"timestamp":1742381040000,"open":19.27345,"high":19.27548,"low":19.27345,"close":19.2739,"volume":47.70000076293945},{"timestamp":1742381100000,"open":19.27391,"high":19.27391,"low":19.26975,"close":19.2698,"volume":54.900001525878906},{"timestamp":1742381160000,"open":19.26982,"high":19.27279,"low":19.26982,"close":19.27244,"volume":73.80000305175781},{"timestamp":1742381220000,"open":19.27236,"high":19.27525,"low":19.27087,"close":19.27388,"volume":68.4000015258789},{"timestamp":1742381280000,"open":19.27388,"high":19.27536,"low":19.27287,"close":19.27424,"volume":67.80000305175781},{"timestamp":1742381340000,"open":19.27387,"high":19.27466,"low":19.27187,"close":19.27297,"volume":60.900001525878906},{"timestamp":1742381400000,"open":19.27297,"high":19.27297,"low":19.2705,"close":19.27196,"volume":51.29999923706055},{"timestamp":1742381460000,"open":19.27051,"high":19.27683,"low":19.27051,"close":19.27666,"volume":64.80000305175781},{"timestamp":1742381520000,"open":19.27515,"high":19.27707,"low":19.27332,"close":19.27399,"volume":58.5},{"timestamp":1742381580000,"open":19.27244,"high":19.27557,"low":19.27244,"close":19.27557,"volume":67.5},{"timestamp":1742381640000,"open":19.27488,"high":19.27797,"low":19.27487,"close":19.27562,"volume":63},{"timestamp":1742381700000,"open":19.27563,"high":19.27565,"low":19.27181,"close":19.27427,"volume":64.80000305175781},{"timestamp":1742381760000,"open":19.27424,"high":19.27454,"low":19.27283,"close":19.27405,"volume":57.599998474121094},{"timestamp":1742381820000,"open":19.27404,"high":19.2741,"low":19.27076,"close":19.2712,"volume":55.20000076293945},{"timestamp":1742381880000,"open":19.27123,"high":19.27632,"low":19.26987,"close":19.27605,"volume":52.20000076293945},{"timestamp":1742381940000,"open":19.27487,"high":19.27888,"low":19.27424,"close":19.27502,"volume":64.80000305175781},{"timestamp":1742382000000,"open":19.27588,"high":19.28331,"low":19.27477,"close":19.28302,"volume":84},{"timestamp":1742382060000,"open":19.28316,"high":19.28388,"low":19.28173,"close":19.28301,"volume":63.900001525878906},{"timestamp":1742382120000,"open":19.28301,"high":19.28488,"low":19.28287,"close":19.28488,"volume":69.30000305175781},{"timestamp":1742382180000,"open":19.28488,"high":19.28488,"low":19.28087,"close":19.2823,"volume":60.29999923706055},{"timestamp":1742382240000,"open":19.28246,"high":19.28457,"low":19.28087,"close":19.28387,"volume":72},{"timestamp":1742382300000,"open":19.28423,"high":19.28537,"low":19.28287,"close":19.28374,"volume":36.900001525878906},{"timestamp":1742382360000,"open":19.28537,"high":19.28539,"low":19.28117,"close":19.28262,"volume":51.29999923706055},{"timestamp":1742382420000,"open":19.28263,"high":19.28516,"low":19.28078,"close":19.28182,"volume":78.30000305175781},{"timestamp":1742382480000,"open":19.28371,"high":19.28405,"low":19.2813,"close":19.28169,"volume":45},{"timestamp":1742382540000,"open":19.28346,"high":19.28567,"low":19.28156,"close":19.28505,"volume":53.099998474121094},{"timestamp":1742382600000,"open":19.28492,"high":19.28563,"low":19.28287,"close":19.28538,"volume":64.80000305175781},{"timestamp":1742382660000,"open":19.28538,"high":19.28735,"low":19.28387,"close":19.28721,"volume":66},{"timestamp":1742382720000,"open":19.28719,"high":19.28813,"low":19.28687,"close":19.2874,"volume":44.099998474121094},{"timestamp":1742382780000,"open":19.28733,"high":19.28775,"low":19.28488,"close":19.28711,"volume":46.79999923706055},{"timestamp":1742382840000,"open":19.2871,"high":19.28952,"low":19.28454,"close":19.2866,"volume":59.400001525878906},{"timestamp":1742382900000,"open":19.28506,"high":19.28763,"low":19.28464,"close":19.28643,"volume":56.70000076293945},{"timestamp":1742382960000,"open":19.28643,"high":19.28643,"low":19.28271,"close":19.28388,"volume":49.5},{"timestamp":1742383020000,"open":19.28288,"high":19.28532,"low":19.28287,"close":19.28387,"volume":65.69999694824219},{"timestamp":1742383080000,"open":19.28387,"high":19.28725,"low":19.28387,"close":19.28588,"volume":67.80000305175781},{"timestamp":1742383140000,"open":19.28733,"high":19.28884,"low":19.28587,"close":19.28645,"volume":54},{"timestamp":1742383200000,"open":19.28645,"high":19.28867,"low":19.28542,"close":19.28581,"volume":46.79999923706055},{"timestamp":1742383260000,"open":19.28747,"high":19.28936,"low":19.28517,"close":19.28517,"volume":54.900001525878906},{"timestamp":1742383320000,"open":19.2869,"high":19.2887,"low":19.28504,"close":19.2887,"volume":54},{"timestamp":1742383380000,"open":19.28723,"high":19.28859,"low":19.28503,"close":19.28811,"volume":69.30000305175781},{"timestamp":1742383440000,"open":19.28855,"high":19.289,"low":19.28582,"close":19.28863,"volume":52.20000076293945},{"timestamp":1742383500000,"open":19.28866,"high":19.29047,"low":19.28697,"close":19.28886,"volume":53.099998474121094},{"timestamp":1742383560000,"open":19.28888,"high":19.28963,"low":19.28633,"close":19.28907,"volume":57.599998474121094},{"timestamp":1742383620000,"open":19.28912,"high":19.28964,"low":19.28403,"close":19.28403,"volume":51.29999923706055},{"timestamp":1742383680000,"open":19.28415,"high":19.28584,"low":19.28275,"close":19.28467,"volume":62.099998474121094},{"timestamp":1742383740000,"open":19.28465,"high":19.28634,"low":19.28209,"close":19.28574,"volume":44.099998474121094},{"timestamp":1742383800000,"open":19.28578,"high":19.2859,"low":19.28349,"close":19.28403,"volume":28.799999237060547},{"timestamp":1742383860000,"open":19.28402,"high":19.28621,"low":19.28356,"close":19.28356,"volume":38.70000076293945},{"timestamp":1742383920000,"open":19.28514,"high":19.28514,"low":19.28061,"close":19.28218,"volume":56.70000076293945},{"timestamp":1742383980000,"open":19.28221,"high":19.28225,"low":19.2738,"close":19.2738,"volume":67.5},{"timestamp":1742384040000,"open":19.27521,"high":19.278,"low":19.27469,"close":19.27625,"volume":34.20000076293945},{"timestamp":1742384100000,"open":19.27807,"high":19.28239,"low":19.27766,"close":19.28061,"volume":48.599998474121094},{"timestamp":1742384160000,"open":19.282,"high":19.28602,"low":19.28075,"close":19.28497,"volume":50.400001525878906},{"timestamp":1742384220000,"open":19.28498,"high":19.28539,"low":19.28177,"close":19.28228,"volume":65.69999694824219},{"timestamp":1742384280000,"open":19.28406,"high":19.28537,"low":19.28023,"close":19.28061,"volume":60.29999923706055},{"timestamp":1742384340000,"open":19.28211,"high":19.28636,"low":19.28074,"close":19.28473,"volume":67.5},{"timestamp":1742384400000,"open":19.2846,"high":19.28678,"low":19.28345,"close":19.28546,"volume":54.900001525878906},{"timestamp":1742384460000,"open":19.28545,"high":19.28574,"low":19.2837,"close":19.28515,"volume":51.29999923706055},{"timestamp":1742384520000,"open":19.28383,"high":19.28673,"low":19.28331,"close":19.28331,"volume":47.70000076293945},{"timestamp":1742384580000,"open":19.28344,"high":19.28595,"low":19.28241,"close":19.28369,"volume":53.099998474121094},{"timestamp":1742384640000,"open":19.2837,"high":19.28379,"low":19.27829,"close":19.28075,"volume":72},{"timestamp":1742384700000,"open":19.28101,"high":19.28403,"low":19.28074,"close":19.28204,"volume":50.400001525878906},{"timestamp":1742384760000,"open":19.28394,"high":19.28414,"low":19.28035,"close":19.28392,"volume":39.599998474121094},{"timestamp":1742384820000,"open":19.28385,"high":19.28387,"low":19.28151,"close":19.28165,"volume":44.099998474121094},{"timestamp":1742384880000,"open":19.28114,"high":19.28205,"low":19.27817,"close":19.27921,"volume":39.599998474121094},{"timestamp":1742384940000,"open":19.28105,"high":19.28136,"low":19.27842,"close":19.28125,"volume":44.099998474121094},{"timestamp":1742385000000,"open":19.28124,"high":19.28493,"low":19.27959,"close":19.2849,"volume":48.599998474121094},{"timestamp":1742385060000,"open":19.28489,"high":19.28532,"low":19.28233,"close":19.28287,"volume":38.70000076293945},{"timestamp":1742385120000,"open":19.28421,"high":19.28421,"low":19.28187,"close":19.28275,"volume":42.29999923706055},{"timestamp":1742385180000,"open":19.28188,"high":19.28267,"low":19.27988,"close":19.28169,"volume":58.5},{"timestamp":1742385240000,"open":19.28087,"high":19.2821,"low":19.28,"close":19.28208,"volume":56.70000076293945},{"timestamp":1742385300000,"open":19.28221,"high":19.28353,"low":19.28088,"close":19.28187,"volume":48.599998474121094},{"timestamp":1742385360000,"open":19.28211,"high":19.28309,"low":19.27287,"close":19.27637,"volume":101.69999694824219},{"timestamp":1742385420000,"open":19.27639,"high":19.28321,"low":19.27487,"close":19.27905,"volume":114.9000015258789},{"timestamp":1742385480000,"open":19.279,"high":19.28292,"low":19.27881,"close":19.28179,"volume":95.4000015258789},{"timestamp":1742385540000,"open":19.28142,"high":19.28266,"low":19.27851,"close":19.28266,"volume":67.5},{"timestamp":1742385600000,"open":19.28264,"high":19.28525,"low":19.28174,"close":19.28311,"volume":67.19999694824219},{"timestamp":1742385660000,"open":19.28301,"high":19.28307,"low":19.27479,"close":19.27611,"volume":90.5999984741211},{"timestamp":1742385720000,"open":19.27631,"high":19.27729,"low":19.27225,"close":19.27701,"volume":75.5999984741211},{"timestamp":1742385780000,"open":19.27703,"high":19.27996,"low":19.27521,"close":19.27521,"volume":66.5999984741211},{"timestamp":1742385840000,"open":19.27635,"high":19.27695,"low":19.27406,"close":19.27632,"volume":67.5},{"timestamp":1742385900000,"open":19.27593,"high":19.27736,"low":19.27419,"close":19.27736,"volume":69.30000305175781},{"timestamp":1742385960000,"open":19.27729,"high":19.27925,"low":19.27551,"close":19.27788,"volume":64.80000305175781},{"timestamp":1742386020000,"open":19.27787,"high":19.27886,"low":19.27588,"close":19.27749,"volume":66.5999984741211},{"timestamp":1742386080000,"open":19.27588,"high":19.2772,"low":19.27141,"close":19.27274,"volume":75.5999984741211},{"timestamp":1742386140000,"open":19.27276,"high":19.27573,"low":19.27142,"close":19.27257,"volume":69.30000305175781},{"timestamp":1742386200000,"open":19.27258,"high":19.27405,"low":19.27102,"close":19.27372,"volume":70.19999694824219},{"timestamp":1742386260000,"open":19.27372,"high":19.27418,"low":19.27064,"close":19.27397,"volume":67.5},{"timestamp":1742386320000,"open":19.27346,"high":19.27347,"low":19.26845,"close":19.27035,"volume":67.5},{"timestamp":1742386380000,"open":19.27034,"high":19.27193,"low":19.26884,"close":19.27087,"volume":63.29999923706055},{"timestamp":1742386440000,"open":19.27143,"high":19.27153,"low":19.26788,"close":19.26896,"volume":77.4000015258789},{"timestamp":1742386500000,"open":19.26787,"high":19.27028,"low":19.26687,"close":19.26991,"volume":79.19999694824219},{"timestamp":1742386560000,"open":19.27001,"high":19.27158,"low":19.26887,"close":19.26988,"volume":62.400001525878906},{"timestamp":1742386620000,"open":19.27082,"high":19.27101,"low":19.26859,"close":19.26886,"volume":55.79999923706055},{"timestamp":1742386680000,"open":19.2686,"high":19.2705,"low":19.26718,"close":19.2696,"volume":69.5999984741211},{"timestamp":1742386740000,"open":19.26787,"high":19.27023,"low":19.26587,"close":19.26726,"volume":69.30000305175781},{"timestamp":1742386800000,"open":19.26726,"high":19.26761,"low":19.26245,"close":19.2642,"volume":61.20000076293945},{"timestamp":1742386860000,"open":19.26419,"high":19.26505,"low":19.26187,"close":19.26333,"volume":68.4000015258789},{"timestamp":1742386920000,"open":19.26332,"high":19.2659,"low":19.26187,"close":19.26487,"volume":68.4000015258789},{"timestamp":1742386980000,"open":19.26487,"high":19.26591,"low":19.26161,"close":19.26387,"volume":70.19999694824219},{"timestamp":1742387040000,"open":19.26402,"high":19.26508,"low":19.26186,"close":19.26408,"volume":71.0999984741211},{"timestamp":1742387100000,"open":19.26408,"high":19.26825,"low":19.26239,"close":19.26675,"volume":82.80000305175781},{"timestamp":1742387160000,"open":19.26604,"high":19.26805,"low":19.26508,"close":19.26697,"volume":82.80000305175781},{"timestamp":1742387220000,"open":19.26698,"high":19.26823,"low":19.26406,"close":19.2681,"volume":78.30000305175781},{"timestamp":1742387280000,"open":19.26611,"high":19.268,"low":19.26213,"close":19.26374,"volume":73.80000305175781},{"timestamp":1742387340000,"open":19.26386,"high":19.26578,"low":19.26083,"close":19.26548,"volume":77.4000015258789},{"timestamp":1742387400000,"open":19.26547,"high":19.26668,"low":19.26425,"close":19.26507,"volume":76.5},{"timestamp":1742387460000,"open":19.26511,"high":19.26561,"low":19.26288,"close":19.26288,"volume":58.5},{"timestamp":1742387520000,"open":19.26419,"high":19.26419,"low":19.25488,"close":19.25687,"volume":72},{"timestamp":1742387580000,"open":19.25688,"high":19.26098,"low":19.25687,"close":19.25981,"volume":55.79999923706055},{"timestamp":1742387640000,"open":19.25987,"high":19.26111,"low":19.25788,"close":19.25888,"volume":49.5},{"timestamp":1742387700000,"open":19.25972,"high":19.25989,"low":19.25616,"close":19.25959,"volume":60},{"timestamp":1742387760000,"open":19.25959,"high":19.25989,"low":19.25605,"close":19.25782,"volume":47.70000076293945},{"timestamp":1742387820000,"open":19.2578,"high":19.25822,"low":19.25453,"close":19.25734,"volume":74.4000015258789},{"timestamp":1742387880000,"open":19.25688,"high":19.25963,"low":19.25587,"close":19.25679,"volume":73.80000305175781},{"timestamp":1742387940000,"open":19.25588,"high":19.25858,"low":19.25487,"close":19.25584,"volume":65.69999694824219},{"timestamp":1742388000000,"open":19.25488,"high":19.257,"low":19.2527,"close":19.25458,"volume":72},{"timestamp":1742388060000,"open":19.2531,"high":19.25695,"low":19.25297,"close":19.25561,"volume":60.29999923706055},{"timestamp":1742388120000,"open":19.25565,"high":19.25772,"low":19.25388,"close":19.25688,"volume":57.900001525878906},{"timestamp":1742388180000,"open":19.25604,"high":19.26143,"low":19.25587,"close":19.26137,"volume":54},{"timestamp":1742388240000,"open":19.26133,"high":19.26436,"low":19.25987,"close":19.26436,"volume":73.80000305175781},{"timestamp":1742388300000,"open":19.26424,"high":19.26576,"low":19.26287,"close":19.26576,"volume":81},{"timestamp":1742388360000,"open":19.26578,"high":19.26977,"low":19.26387,"close":19.26749,"volume":84.5999984741211},{"timestamp":1742388420000,"open":19.26889,"high":19.27008,"low":19.26698,"close":19.26993,"volume":60.599998474121094},{"timestamp":1742388480000,"open":19.26981,"high":19.27008,"low":19.26784,"close":19.26809,"volume":42.29999923706055},{"timestamp":1742388540000,"open":19.26784,"high":19.27012,"low":19.26784,"close":19.26992,"volume":55.79999923706055},{"timestamp":1742388600000,"open":19.26989,"high":19.27122,"low":19.26884,"close":19.26884,"volume":53.70000076293945},{"timestamp":1742388660000,"open":19.27027,"high":19.27085,"low":19.26794,"close":19.26885,"volume":49.5},{"timestamp":1742388720000,"open":19.27029,"high":19.27079,"low":19.26691,"close":19.26898,"volume":46.79999923706055},{"timestamp":1742388780000,"open":19.26909,"high":19.27089,"low":19.26871,"close":19.27082,"volume":36.900001525878906},{"timestamp":1742388840000,"open":19.27083,"high":19.27345,"low":19.26987,"close":19.27035,"volume":51.29999923706055},{"timestamp":1742388900000,"open":19.27217,"high":19.27815,"low":19.27034,"close":19.27815,"volume":56.70000076293945},{"timestamp":1742388960000,"open":19.2782,"high":19.2782,"low":19.27254,"close":19.27488,"volume":81},{"timestamp":1742389020000,"open":19.27709,"high":19.2795,"low":19.27596,"close":19.27948,"volume":56.70000076293945},{"timestamp":1742389080000,"open":19.27947,"high":19.27947,"low":19.27649,"close":19.27723,"volume":53.099998474121094},{"timestamp":1742389140000,"open":19.27885,"high":19.28116,"low":19.27581,"close":19.27806,"volume":61.79999923706055},{"timestamp":1742389200000,"open":19.27857,"high":19.27893,"low":19.27441,"close":19.2768,"volume":62.400001525878906},{"timestamp":1742389260000,"open":19.27676,"high":19.279,"low":19.27389,"close":19.27439,"volume":78.30000305175781},{"timestamp":1742389320000,"open":19.27584,"high":19.27668,"low":19.27118,"close":19.27118,"volume":65.69999694824219},{"timestamp":1742389380000,"open":19.27279,"high":19.2743,"low":19.27002,"close":19.2743,"volume":63.900001525878906},{"timestamp":1742389440000,"open":19.2743,"high":19.27478,"low":19.27259,"close":19.27476,"volume":44.099998474121094},{"timestamp":1742389500000,"open":19.27453,"high":19.27503,"low":19.27289,"close":19.27481,"volume":52.20000076293945},{"timestamp":1742389560000,"open":19.27464,"high":19.2823,"low":19.2738,"close":19.28088,"volume":65.4000015258789},{"timestamp":1742389620000,"open":19.28207,"high":19.28207,"low":19.27797,"close":19.28021,"volume":63},{"timestamp":1742389680000,"open":19.28022,"high":19.28249,"low":19.27902,"close":19.28187,"volume":56.70000076293945},{"timestamp":1742389740000,"open":19.2825,"high":19.28423,"low":19.28104,"close":19.28324,"volume":52.20000076293945},{"timestamp":1742389800000,"open":19.28323,"high":19.28351,"low":19.2781,"close":19.27987,"volume":65.4000015258789},{"timestamp":1742389860000,"open":19.28069,"high":19.28376,"low":19.27888,"close":19.28376,"volume":72.5999984741211},{"timestamp":1742389920000,"open":19.28288,"high":19.28479,"low":19.28132,"close":19.28356,"volume":56.70000076293945},{"timestamp":1742389980000,"open":19.28366,"high":19.28471,"low":19.28133,"close":19.28391,"volume":62.099998474121094},{"timestamp":1742390040000,"open":19.28391,"high":19.28391,"low":19.2803,"close":19.28206,"volume":75.5999984741211},{"timestamp":1742390100000,"open":19.28206,"high":19.28422,"low":19.28055,"close":19.28337,"volume":54.900001525878906},{"timestamp":1742390160000,"open":19.28188,"high":19.28539,"low":19.28188,"close":19.28502,"volume":72.9000015258789},{"timestamp":1742390220000,"open":19.28312,"high":19.28495,"low":19.28299,"close":19.28492,"volume":47.70000076293945},{"timestamp":1742390280000,"open":19.28483,"high":19.28487,"low":19.28166,"close":19.28441,"volume":54},{"timestamp":1742390340000,"open":19.28295,"high":19.28573,"low":19.28179,"close":19.28417,"volume":70.19999694824219},{"timestamp":1742390400000,"open":19.28266,"high":19.2844,"low":19.28124,"close":19.28265,"volume":56.70000076293945},{"timestamp":1742390460000,"open":19.28278,"high":19.28593,"low":19.28265,"close":19.28444,"volume":72},{"timestamp":1742390520000,"open":19.28496,"high":19.28572,"low":19.28278,"close":19.28522,"volume":55.79999923706055},{"timestamp":1742390580000,"open":19.28521,"high":19.28588,"low":19.28288,"close":19.28313,"volume":65.4000015258789},{"timestamp":1742390640000,"open":19.28315,"high":19.28488,"low":19.28287,"close":19.28425,"volume":52.20000076293945},{"timestamp":1742390700000,"open":19.28287,"high":19.28444,"low":19.28165,"close":19.28324,"volume":48.599998474121094},{"timestamp":1742390760000,"open":19.28317,"high":19.28403,"low":19.27779,"close":19.27869,"volume":56.400001525878906},{"timestamp":1742390820000,"open":19.28012,"high":19.28714,"low":19.27855,"close":19.28713,"volume":77.0999984741211},{"timestamp":1742390880000,"open":19.28712,"high":19.29007,"low":19.28687,"close":19.28997,"volume":62.400001525878906},{"timestamp":1742390940000,"open":19.28998,"high":19.29268,"low":19.28818,"close":19.29268,"volume":74.0999984741211},{"timestamp":1742391000000,"open":19.2928,"high":19.29367,"low":19.29011,"close":19.29046,"volume":87.9000015258789},{"timestamp":1742391060000,"open":19.29028,"high":19.29135,"low":19.28588,"close":19.28732,"volume":83.69999694824219},{"timestamp":1742391120000,"open":19.28731,"high":19.29628,"low":19.28616,"close":19.2947,"volume":79.19999694824219},{"timestamp":1742391180000,"open":19.29471,"high":19.29717,"low":19.29387,"close":19.29573,"volume":57.599998474121094},{"timestamp":1742391240000,"open":19.29387,"high":19.29666,"low":19.29387,"close":19.29487,"volume":96},{"timestamp":1742391300000,"open":19.29488,"high":19.29736,"low":19.29387,"close":19.29587,"volume":63.900001525878906},{"timestamp":1742391360000,"open":19.29588,"high":19.2971,"low":19.29188,"close":19.29335,"volume":100.19999694824219},{"timestamp":1742391420000,"open":19.29388,"high":19.29554,"low":19.29287,"close":19.29388,"volume":77.4000015258789},{"timestamp":1742391480000,"open":19.29388,"high":19.29791,"low":19.29388,"close":19.29772,"volume":70.19999694824219},{"timestamp":1742391540000,"open":19.29771,"high":19.30051,"low":19.29687,"close":19.30015,"volume":72.9000015258789},{"timestamp":1742391600000,"open":19.30016,"high":19.30336,"low":19.29888,"close":19.30128,"volume":81.9000015258789},{"timestamp":1742391660000,"open":19.29966,"high":19.3074,"low":19.29863,"close":19.30588,"volume":94.5},{"timestamp":1742391720000,"open":19.3061,"high":19.31218,"low":19.3061,"close":19.30948,"volume":98.0999984741211},{"timestamp":1742391780000,"open":19.30914,"high":19.31013,"low":19.30351,"close":19.30388,"volume":82.80000305175781},{"timestamp":1742391840000,"open":19.30387,"high":19.30511,"low":19.29978,"close":19.30274,"volume":77.4000015258789},{"timestamp":1742391900000,"open":19.30274,"high":19.30574,"low":19.2998,"close":19.30083,"volume":90},{"timestamp":1742391960000,"open":19.30083,"high":19.30822,"low":19.29951,"close":19.30228,"volume":88.19999694824219},{"timestamp":1742392020000,"open":19.30055,"high":19.30901,"low":19.30055,"close":19.30901,"volume":86.0999984741211},{"timestamp":1742392080000,"open":19.30859,"high":19.3123,"low":19.30506,"close":19.30506,"volume":103.80000305175781},{"timestamp":1742392140000,"open":19.30518,"high":19.307,"low":19.30043,"close":19.30366,"volume":85.5},{"timestamp":1742392200000,"open":19.30522,"high":19.30528,"low":19.30095,"close":19.3031,"volume":95.4000015258789},{"timestamp":1742392260000,"open":19.30187,"high":19.30793,"low":19.30087,"close":19.30793,"volume":71.0999984741211},{"timestamp":1742392320000,"open":19.3062,"high":19.31118,"low":19.30582,"close":19.30801,"volume":84.5999984741211},{"timestamp":1742392380000,"open":19.3097,"high":19.31398,"low":19.30839,"close":19.31327,"volume":87.30000305175781},{"timestamp":1742392440000,"open":19.31326,"high":19.31494,"low":19.31086,"close":19.31188,"volume":83.69999694824219},{"timestamp":1742392500000,"open":19.31395,"high":19.31525,"low":19.31214,"close":19.3147,"volume":76.5},{"timestamp":1742392560000,"open":19.31314,"high":19.31855,"low":19.31279,"close":19.31414,"volume":87.30000305175781},{"timestamp":1742392620000,"open":19.31414,"high":19.31678,"low":19.3129,"close":19.31678,"volume":90},{"timestamp":1742392680000,"open":19.31509,"high":19.31731,"low":19.31287,"close":19.31533,"volume":98.0999984741211},{"timestamp":1742392740000,"open":19.31487,"high":19.31676,"low":19.31238,"close":19.31387,"volume":94.5},{"timestamp":1742392800000,"open":19.31519,"high":19.32182,"low":19.31484,"close":19.32078,"volume":112.5},{"timestamp":1742392860000,"open":19.32037,"high":19.3231,"low":19.31911,"close":19.32255,"volume":91.80000305175781},{"timestamp":1742392920000,"open":19.32219,"high":19.32367,"low":19.31861,"close":19.31982,"volume":72.9000015258789},{"timestamp":1742392980000,"open":19.31822,"high":19.32071,"low":19.31821,"close":19.31981,"volume":62.099998474121094},{"timestamp":1742393040000,"open":19.31983,"high":19.32291,"low":19.31809,"close":19.31992,"volume":71.0999984741211},{"timestamp":1742393100000,"open":19.31979,"high":19.32054,"low":19.31681,"close":19.31865,"volume":63.900001525878906},{"timestamp":1742393160000,"open":19.31862,"high":19.31873,"low":19.31385,"close":19.31397,"volume":66.5999984741211},{"timestamp":1742393220000,"open":19.31423,"high":19.31867,"low":19.31372,"close":19.31826,"volume":72},{"timestamp":1742393280000,"open":19.31642,"high":19.31851,"low":19.31423,"close":19.31683,"volume":72},{"timestamp":1742393340000,"open":19.31685,"high":19.32384,"low":19.31525,"close":19.3223,"volume":82.80000305175781},{"timestamp":1742393400000,"open":19.32053,"high":19.32314,"low":19.31847,"close":19.31976,"volume":71.0999984741211},{"timestamp":1742393460000,"open":19.32151,"high":19.32187,"low":19.31526,"close":19.31889,"volume":79.19999694824219},{"timestamp":1742393520000,"open":19.31902,"high":19.3212,"low":19.31249,"close":19.31552,"volume":86.69999694824219},{"timestamp":1742393580000,"open":19.31401,"high":19.31604,"low":19.30966,"close":19.31388,"volume":84.9000015258789},{"timestamp":1742393640000,"open":19.31487,"high":19.31488,"low":19.31188,"close":19.31288,"volume":81.9000015258789},{"timestamp":1742393700000,"open":19.31288,"high":19.31288,"low":19.30788,"close":19.30887,"volume":72.30000305175781},{"timestamp":1742393760000,"open":19.30887,"high":19.31288,"low":19.30734,"close":19.30964,"volume":82.80000305175781},{"timestamp":1742393820000,"open":19.30988,"high":19.31188,"low":19.30887,"close":19.31088,"volume":85.5},{"timestamp":1742393880000,"open":19.31088,"high":19.31088,"low":19.30361,"close":19.30644,"volume":84.5999984741211},{"timestamp":1742393940000,"open":19.30643,"high":19.31173,"low":19.30487,"close":19.309,"volume":82.5},{"timestamp":1742394000000,"open":19.30987,"high":19.30988,"low":19.3058,"close":19.30788,"volume":72.5999984741211},{"timestamp":1742394060000,"open":19.30788,"high":19.3092,"low":19.30593,"close":19.30854,"volume":69.9000015258789},{"timestamp":1742394120000,"open":19.30854,"high":19.30988,"low":19.30687,"close":19.30988,"volume":68.4000015258789},{"timestamp":1742394180000,"open":19.30987,"high":19.30988,"low":19.30388,"close":19.30497,"volume":66.9000015258789},{"timestamp":1742394240000,"open":19.30496,"high":19.3054,"low":19.29757,"close":19.29987,"volume":81.30000305175781},{"timestamp":1742394300000,"open":19.29988,"high":19.30422,"low":19.29809,"close":19.30163,"volume":82.19999694824219},{"timestamp":1742394360000,"open":19.30144,"high":19.30176,"low":19.29796,"close":19.29888,"volume":73.80000305175781},{"timestamp":1742394420000,"open":19.29803,"high":19.29807,"low":19.29293,"close":19.29594,"volume":93.5999984741211},{"timestamp":1742394480000,"open":19.29591,"high":19.29694,"low":19.29348,"close":19.29587,"volume":66},{"timestamp":1742394540000,"open":19.29631,"high":19.29658,"low":19.29275,"close":19.29637,"volume":81},{"timestamp":1742394600000,"open":19.29668,"high":19.29887,"low":19.29376,"close":19.29659,"volume":108},{"timestamp":1742394660000,"open":19.29659,"high":19.29789,"low":19.29089,"close":19.29188,"volume":87.5999984741211},{"timestamp":1742394720000,"open":19.29187,"high":19.29596,"low":19.29101,"close":19.29387,"volume":75.5999984741211},{"timestamp":1742394780000,"open":19.29269,"high":19.29588,"low":19.29153,"close":19.29397,"volume":66.5999984741211},{"timestamp":1742394840000,"open":19.29387,"high":19.29588,"low":19.29026,"close":19.29288,"volume":86.69999694824219},{"timestamp":1742394900000,"open":19.29387,"high":19.29716,"low":19.29188,"close":19.29306,"volume":91.80000305175781},{"timestamp":1742394960000,"open":19.29307,"high":19.29448,"low":19.29187,"close":19.29426,"volume":91.80000305175781},{"timestamp":1742395020000,"open":19.29404,"high":19.29488,"low":19.29206,"close":19.29388,"volume":58.5},{"timestamp":1742395080000,"open":19.29324,"high":19.29506,"low":19.29087,"close":19.29088,"volume":61.79999923706055},{"timestamp":1742395140000,"open":19.29088,"high":19.29388,"low":19.29088,"close":19.29387,"volume":67.5},{"timestamp":1742395200000,"open":19.29487,"high":19.29688,"low":19.29308,"close":19.29387,"volume":67.80000305175781},{"timestamp":1742395260000,"open":19.29388,"high":19.29588,"low":19.29204,"close":19.29208,"volume":63.900001525878906},{"timestamp":1742395320000,"open":19.29218,"high":19.29293,"low":19.28987,"close":19.29188,"volume":64.80000305175781},{"timestamp":1742395380000,"open":19.29187,"high":19.29191,"low":19.28887,"close":19.28994,"volume":72.30000305175781},{"timestamp":1742395440000,"open":19.28994,"high":19.28994,"low":19.27956,"close":19.28275,"volume":101.0999984741211},{"timestamp":1742395500000,"open":19.28187,"high":19.28417,"low":19.2797,"close":19.28187,"volume":87.30000305175781},{"timestamp":1742395560000,"open":19.28097,"high":19.28375,"low":19.27905,"close":19.28316,"volume":77.0999984741211},{"timestamp":1742395620000,"open":19.28293,"high":19.28558,"low":19.28187,"close":19.28387,"volume":63},{"timestamp":1742395680000,"open":19.28499,"high":19.28788,"low":19.2833,"close":19.28445,"volume":92.4000015258789},{"timestamp":1742395740000,"open":19.28602,"high":19.29045,"low":19.28393,"close":19.28867,"volume":73.80000305175781},{"timestamp":1742395800000,"open":19.28868,"high":19.28997,"low":19.28612,"close":19.28788,"volume":76.5},{"timestamp":1742395860000,"open":19.28787,"high":19.29033,"low":19.28787,"close":19.28888,"volume":60.29999923706055},{"timestamp":1742395920000,"open":19.28887,"high":19.29088,"low":19.28687,"close":19.28887,"volume":76.5},{"timestamp":1742395980000,"open":19.28987,"high":19.28988,"low":19.28487,"close":19.28488,"volume":74.69999694824219},{"timestamp":1742396040000,"open":19.28581,"high":19.28806,"low":19.28487,"close":19.28688,"volume":71.0999984741211},{"timestamp":1742396100000,"open":19.28687,"high":19.2876,"low":19.28287,"close":19.28427,"volume":80.0999984741211},{"timestamp":1742396160000,"open":19.28427,"high":19.28714,"low":19.28187,"close":19.28714,"volume":68.69999694824219},{"timestamp":1742396220000,"open":19.28712,"high":19.29185,"low":19.28662,"close":19.29067,"volume":73.19999694824219},{"timestamp":1742396280000,"open":19.28987,"high":19.29299,"low":19.28693,"close":19.2923,"volume":76.19999694824219},{"timestamp":1742396340000,"open":19.29232,"high":19.29239,"low":19.28787,"close":19.29119,"volume":68.4000015258789},{"timestamp":1742396400000,"open":19.29119,"high":19.29375,"low":19.28887,"close":19.28987,"volume":87.30000305175781},{"timestamp":1742396460000,"open":19.28988,"high":19.29488,"low":19.28988,"close":19.29388,"volume":88.5},{"timestamp":1742396520000,"open":19.29387,"high":19.29588,"low":19.29087,"close":19.29087,"volume":74.4000015258789},{"timestamp":1742396580000,"open":19.29236,"high":19.29388,"low":19.28741,"close":19.28741,"volume":66},{"timestamp":1742396640000,"open":19.28898,"high":19.28904,"low":19.28574,"close":19.28788,"volume":84.9000015258789},{"timestamp":1742396700000,"open":19.28912,"high":19.29412,"low":19.28787,"close":19.29362,"volume":81},{"timestamp":1742396760000,"open":19.29351,"high":19.29365,"low":19.28989,"close":19.29087,"volume":72.9000015258789},{"timestamp":1742396820000,"open":19.29187,"high":19.29251,"low":19.28987,"close":19.28988,"volume":56.70000076293945},{"timestamp":1742396880000,"open":19.2908,"high":19.29488,"low":19.28793,"close":19.29088,"volume":80.4000015258789},{"timestamp":1742396940000,"open":19.29088,"high":19.29288,"low":19.28805,"close":19.29215,"volume":71.0999984741211},{"timestamp":1742397000000,"open":19.29179,"high":19.29388,"low":19.29087,"close":19.29288,"volume":78.30000305175781},{"timestamp":1742397060000,"open":19.29288,"high":19.29388,"low":19.29077,"close":19.29387,"volume":66.9000015258789},{"timestamp":1742397120000,"open":19.29388,"high":19.29388,"low":19.28838,"close":19.28987,"volume":71.0999984741211},{"timestamp":1742397180000,"open":19.28988,"high":19.29188,"low":19.28871,"close":19.28971,"volume":69},{"timestamp":1742397240000,"open":19.28967,"high":19.29288,"low":19.28967,"close":19.29087,"volume":67.5},{"timestamp":1742397300000,"open":19.29006,"high":19.29088,"low":19.28793,"close":19.28818,"volume":77.4000015258789},{"timestamp":1742397360000,"open":19.28755,"high":19.29026,"low":19.28381,"close":19.28615,"volume":74.69999694824219},{"timestamp":1742397420000,"open":19.28586,"high":19.28696,"low":19.28291,"close":19.28478,"volume":79.5},{"timestamp":1742397480000,"open":19.28487,"high":19.28688,"low":19.28227,"close":19.28588,"volume":82.5},{"timestamp":1742397540000,"open":19.28588,"high":19.28788,"low":19.28356,"close":19.28687,"volume":61.79999923706055},{"timestamp":1742397600000,"open":19.28588,"high":19.28788,"low":19.28258,"close":19.28788,"volume":69.30000305175781},{"timestamp":1742397660000,"open":19.28688,"high":19.29188,"low":19.28674,"close":19.29066,"volume":64.5},{"timestamp":1742397720000,"open":19.29061,"high":19.29111,"low":19.28848,"close":19.29088,"volume":51.29999923706055},{"timestamp":1742397780000,"open":19.28978,"high":19.29099,"low":19.28629,"close":19.28794,"volume":53.400001525878906},{"timestamp":1742397840000,"open":19.28789,"high":19.28924,"low":19.28578,"close":19.28578,"volume":56.70000076293945},{"timestamp":1742397900000,"open":19.28588,"high":19.28764,"low":19.28288,"close":19.28764,"volume":68.69999694824219},{"timestamp":1742397960000,"open":19.28755,"high":19.28942,"low":19.28553,"close":19.28917,"volume":55.79999923706055},{"timestamp":1742398020000,"open":19.28915,"high":19.29078,"low":19.28695,"close":19.28988,"volume":64.80000305175781},{"timestamp":1742398080000,"open":19.29057,"high":19.29057,"low":19.28579,"close":19.28823,"volume":70.19999694824219},{"timestamp":1742398140000,"open":19.28834,"high":19.29104,"low":19.28604,"close":19.29056,"volume":64.19999694824219},{"timestamp":1742398200000,"open":19.29071,"high":19.29451,"low":19.28746,"close":19.28921,"volume":97.19999694824219},{"timestamp":1742398260000,"open":19.28917,"high":19.28936,"low":19.28604,"close":19.28911,"volume":69.5999984741211},{"timestamp":1742398320000,"open":19.28914,"high":19.2929,"low":19.28822,"close":19.2924,"volume":74.0999984741211},{"timestamp":1742398380000,"open":19.29229,"high":19.29598,"low":19.29196,"close":19.29403,"volume":70.19999694824219},{"timestamp":1742398440000,"open":19.29376,"high":19.2969,"low":19.29338,"close":19.2969,"volume":74.0999984741211},{"timestamp":1742398500000,"open":19.29689,"high":19.29785,"low":19.29488,"close":19.29731,"volume":86.69999694824219},{"timestamp":1742398560000,"open":19.29744,"high":19.29788,"low":19.29414,"close":19.29655,"volume":64.19999694824219},{"timestamp":1742398620000,"open":19.29502,"high":19.30181,"low":19.29502,"close":19.30088,"volume":55.20000076293945},{"timestamp":1742398680000,"open":19.30184,"high":19.30213,"low":19.29839,"close":19.29892,"volume":74.0999984741211},{"timestamp":1742398740000,"open":19.29987,"high":19.30189,"low":19.2975,"close":19.29979,"volume":73.5},{"timestamp":1742398800000,"open":19.29969,"high":19.30276,"low":19.29776,"close":19.29955,"volume":59.400001525878906},{"timestamp":1742398860000,"open":19.30119,"high":19.3025,"low":19.2993,"close":19.30147,"volume":59.400001525878906},{"timestamp":1742398920000,"open":19.30132,"high":19.3043,"low":19.29953,"close":19.30345,"volume":74.69999694824219},{"timestamp":1742398980000,"open":19.30324,"high":19.3036,"low":19.29919,"close":19.29987,"volume":61.20000076293945},{"timestamp":1742399040000,"open":19.3005,"high":19.30094,"low":19.29814,"close":19.30015,"volume":52.20000076293945},{"timestamp":1742399100000,"open":19.30028,"high":19.30096,"low":19.29635,"close":19.29688,"volume":69},{"timestamp":1742399160000,"open":19.29687,"high":19.29861,"low":19.29571,"close":19.29571,"volume":62.099998474121094},{"timestamp":1742399220000,"open":19.29588,"high":19.29855,"low":19.29588,"close":19.29789,"volume":72.9000015258789},{"timestamp":1742399280000,"open":19.29788,"high":19.2999,"low":19.29673,"close":19.2999,"volume":72.5999984741211},{"timestamp":1742399340000,"open":19.29987,"high":19.30198,"low":19.29881,"close":19.30188,"volume":59.70000076293945},{"timestamp":1742399400000,"open":19.30235,"high":19.30616,"low":19.30126,"close":19.30348,"volume":68.69999694824219},{"timestamp":1742399460000,"open":19.30527,"high":19.30688,"low":19.30287,"close":19.30688,"volume":74.69999694824219},{"timestamp":1742399520000,"open":19.30788,"high":19.30903,"low":19.30687,"close":19.30841,"volume":72.9000015258789},{"timestamp":1742399580000,"open":19.30801,"high":19.30881,"low":19.30587,"close":19.30781,"volume":86.4000015258789},{"timestamp":1742399640000,"open":19.30781,"high":19.311,"low":19.30781,"close":19.31087,"volume":75.5999984741211},{"timestamp":1742399700000,"open":19.31107,"high":19.31154,"low":19.30944,"close":19.31098,"volume":64.80000305175781},{"timestamp":1742399760000,"open":19.30919,"high":19.31108,"low":19.30597,"close":19.31087,"volume":68.0999984741211},{"timestamp":1742399820000,"open":19.31,"high":19.31,"low":19.30738,"close":19.30891,"volume":76.80000305175781},{"timestamp":1742399880000,"open":19.3089,"high":19.31088,"low":19.30533,"close":19.31088,"volume":89.69999694824219},{"timestamp":1742399940000,"open":19.31088,"high":19.31209,"low":19.30788,"close":19.30988,"volume":74.69999694824219},{"timestamp":1742400000000,"open":19.30971,"high":19.30988,"low":19.3062,"close":19.30688,"volume":94.5},{"timestamp":1742400060000,"open":19.30819,"high":19.30892,"low":19.30687,"close":19.30805,"volume":76.5},{"timestamp":1742400120000,"open":19.30865,"high":19.3093,"low":19.30087,"close":19.30087,"volume":82.5},{"timestamp":1742400180000,"open":19.30063,"high":19.30523,"low":19.30063,"close":19.30307,"volume":68.4000015258789},{"timestamp":1742400240000,"open":19.30306,"high":19.30417,"low":19.30095,"close":19.30229,"volume":66.5999984741211},{"timestamp":1742400300000,"open":19.30234,"high":19.30701,"low":19.29988,"close":19.30588,"volume":67.5},{"timestamp":1742400360000,"open":19.30731,"high":19.30822,"low":19.30494,"close":19.30688,"volume":64.80000305175781},{"timestamp":1742400420000,"open":19.30588,"high":19.30865,"low":19.30442,"close":19.30587,"volume":62.099998474121094},{"timestamp":1742400480000,"open":19.30587,"high":19.30799,"low":19.3031,"close":19.30536,"volume":77.4000015258789},{"timestamp":1742400540000,"open":19.30537,"high":19.30537,"low":19.2991,"close":19.30088,"volume":88.19999694824219},{"timestamp":1742400600000,"open":19.30178,"high":19.30193,"low":19.29788,"close":19.30027,"volume":71.0999984741211},{"timestamp":1742400660000,"open":19.30031,"high":19.30133,"low":19.29555,"close":19.2969,"volume":63},{"timestamp":1742400720000,"open":19.2969,"high":19.29956,"low":19.29587,"close":19.29786,"volume":58.5},{"timestamp":1742400780000,"open":19.29819,"high":19.29821,"low":19.29487,"close":19.29577,"volume":70.19999694824219},{"timestamp":1742400840000,"open":19.29488,"high":19.2956,"low":19.29187,"close":19.29377,"volume":73.80000305175781},{"timestamp":1742400900000,"open":19.29287,"high":19.2935,"low":19.29078,"close":19.29219,"volume":36.900001525878906},{"timestamp":1742400960000,"open":19.29181,"high":19.29187,"low":19.28734,"close":19.28788,"volume":50.70000076293945},{"timestamp":1742401020000,"open":19.28788,"high":19.28991,"low":19.28694,"close":19.28991,"volume":39.599998474121094},{"timestamp":1742401080000,"open":19.29004,"high":19.29088,"low":19.28887,"close":19.28888,"volume":39.599998474121094},{"timestamp":1742401140000,"open":19.28834,"high":19.28988,"low":19.28756,"close":19.28887,"volume":35.099998474121094},{"timestamp":1742401200000,"open":19.28888,"high":19.29088,"low":19.28629,"close":19.29088,"volume":34.20000076293945},{"timestamp":1742401260000,"open":19.28989,"high":19.29088,"low":19.28987,"close":19.28988,"volume":19.799999237060547},{"timestamp":1742401320000,"open":19.29001,"high":19.29088,"low":19.2864,"close":19.28667,"volume":30.600000381469727},{"timestamp":1742401380000,"open":19.2868,"high":19.28782,"low":19.28564,"close":19.28757,"volume":30},{"timestamp":1742401440000,"open":19.28706,"high":19.28719,"low":19.28422,"close":19.28422,"volume":36},{"timestamp":1742401500000,"open":19.28447,"high":19.28577,"low":19.28383,"close":19.28488,"volume":27.899999618530273},{"timestamp":1742401560000,"open":19.28488,"high":19.28688,"low":19.28487,"close":19.28687,"volume":38.70000076293945},{"timestamp":1742401620000,"open":19.28688,"high":19.28888,"low":19.28687,"close":19.28888,"volume":36.900001525878906},{"timestamp":1742401680000,"open":19.28888,"high":19.28925,"low":19.28787,"close":19.28887,"volume":33.29999923706055},{"timestamp":1742401740000,"open":19.28888,"high":19.29088,"low":19.28787,"close":19.28988,"volume":32.400001525878906},{"timestamp":1742401800000,"open":19.28834,"high":19.28988,"low":19.28588,"close":19.28588,"volume":42.599998474121094},{"timestamp":1742401860000,"open":19.28549,"high":19.28588,"low":19.28381,"close":19.28488,"volume":45},{"timestamp":1742401920000,"open":19.28488,"high":19.28788,"low":19.28408,"close":19.28787,"volume":40.20000076293945},{"timestamp":1742401980000,"open":19.28788,"high":19.28788,"low":19.28587,"close":19.28688,"volume":27},{"timestamp":1742402040000,"open":19.28687,"high":19.28788,"low":19.28587,"close":19.28746,"volume":33.29999923706055},{"timestamp":1742402100000,"open":19.28784,"high":19.28888,"low":19.28668,"close":19.28688,"volume":36},{"timestamp":1742402160000,"open":19.28688,"high":19.28688,"low":19.28513,"close":19.28513,"volume":34.20000076293945},{"timestamp":1742402220000,"open":19.28551,"high":19.28688,"low":19.28525,"close":19.28687,"volume":27},{"timestamp":1742402280000,"open":19.28688,"high":19.28788,"low":19.28666,"close":19.28707,"volume":21.299999237060547},{"timestamp":1742402340000,"open":19.28694,"high":19.29188,"low":19.28694,"close":19.29092,"volume":34.79999923706055},{"timestamp":1742402400000,"open":19.29188,"high":19.29288,"low":19.28924,"close":19.29287,"volume":38.099998474121094},{"timestamp":1742402460000,"open":19.29287,"high":19.29388,"low":19.29142,"close":19.29142,"volume":24.600000381469727},{"timestamp":1742402520000,"open":19.29168,"high":19.29388,"low":19.29142,"close":19.29388,"volume":28.200000762939453},{"timestamp":1742402580000,"open":19.2917,"high":19.29287,"low":19.28872,"close":19.28988,"volume":42.900001525878906},{"timestamp":1742402640000,"open":19.28987,"high":19.29088,"low":19.28859,"close":19.29087,"volume":32.099998474121094},{"timestamp":1742402700000,"open":19.29087,"high":19.29088,"low":19.28679,"close":19.28693,"volume":24.899999618530273},{"timestamp":1742402760000,"open":19.2868,"high":19.29088,"low":19.2868,"close":19.28787,"volume":31.200000762939453},{"timestamp":1742402820000,"open":19.28787,"high":19.28988,"low":19.28629,"close":19.28694,"volume":28.200000762939453},{"timestamp":1742402880000,"open":19.28788,"high":19.29088,"low":19.28566,"close":19.29019,"volume":42.29999923706055},{"timestamp":1742402940000,"open":19.29187,"high":19.29288,"low":19.28977,"close":19.29288,"volume":28.799999237060547},{"timestamp":1742403000000,"open":19.29287,"high":19.29388,"low":19.29004,"close":19.29288,"volume":42.900001525878906},{"timestamp":1742403060000,"open":19.2917,"high":19.29587,"low":19.29107,"close":19.29587,"volume":31.5},{"timestamp":1742403120000,"open":19.29588,"high":19.29788,"low":19.29479,"close":19.29687,"volume":33.29999923706055},{"timestamp":1742403180000,"open":19.29687,"high":19.29788,"low":19.2948,"close":19.29543,"volume":34.5},{"timestamp":1742403240000,"open":19.29557,"high":19.29698,"low":19.29492,"close":19.29685,"volume":22.5},{"timestamp":1742403300000,"open":19.29659,"high":19.29699,"low":19.29556,"close":19.29685,"volume":18},{"timestamp":1742403360000,"open":19.29633,"high":19.29725,"low":19.29556,"close":19.29647,"volume":23.399999618530273},{"timestamp":1742403420000,"open":19.29595,"high":19.29698,"low":19.29479,"close":19.29609,"volume":30.600000381469727},{"timestamp":1742403480000,"open":19.29569,"high":19.29596,"low":19.2944,"close":19.29543,"volume":26.100000381469727},{"timestamp":1742403540000,"open":19.29519,"high":19.29621,"low":19.29518,"close":19.29596,"volume":32.400001525878906},{"timestamp":1742403600000,"open":19.29532,"high":19.29543,"low":19.29337,"close":19.29492,"volume":46.79999923706055},{"timestamp":1742403660000,"open":19.29621,"high":19.29775,"low":19.29609,"close":19.29712,"volume":31.200000762939453},{"timestamp":1742403720000,"open":19.29698,"high":19.29737,"low":19.29532,"close":19.29673,"volume":21.299999237060547},{"timestamp":1742403780000,"open":19.29686,"high":19.29929,"low":19.29621,"close":19.29929,"volume":26.100000381469727},{"timestamp":1742403840000,"open":19.29905,"high":19.29969,"low":19.29633,"close":19.29904,"volume":35.099998474121094},{"timestamp":1742403900000,"open":19.29892,"high":19.29988,"low":19.2966,"close":19.29699,"volume":38.70000076293945},{"timestamp":1742403960000,"open":19.29659,"high":19.29712,"low":19.29543,"close":19.29686,"volume":31.5},{"timestamp":1742404020000,"open":19.29712,"high":19.29839,"low":19.29621,"close":19.29711,"volume":38.70000076293945},{"timestamp":1742404080000,"open":19.29686,"high":19.29788,"low":19.29531,"close":19.29699,"volume":32.400001525878906},{"timestamp":1742404140000,"open":19.29788,"high":19.29888,"low":19.29672,"close":19.29888,"volume":33.599998474121094},{"timestamp":1742404200000,"open":19.29887,"high":19.30087,"low":19.29802,"close":19.29987,"volume":27.899999618530273},{"timestamp":1742404260000,"open":19.29987,"high":19.30088,"low":19.29815,"close":19.29888,"volume":41.400001525878906},{"timestamp":1742404320000,"open":19.29888,"high":19.29894,"low":19.29596,"close":19.29688,"volume":38.70000076293945},{"timestamp":1742404380000,"open":19.29687,"high":19.29888,"low":19.29647,"close":19.2975,"volume":18.899999618530273},{"timestamp":1742404440000,"open":19.29789,"high":19.29789,"low":19.29659,"close":19.29699,"volume":19.799999237060547},{"timestamp":1742404500000,"open":19.29672,"high":19.29699,"low":19.29621,"close":19.29659,"volume":22.5},{"timestamp":1742404560000,"open":19.29673,"high":19.29802,"low":19.29543,"close":19.29802,"volume":28.200000762939453},{"timestamp":1742404620000,"open":19.29789,"high":19.29969,"low":19.29789,"close":19.29969,"volume":24.299999237060547},{"timestamp":1742404680000,"open":19.29956,"high":19.30239,"low":19.29956,"close":19.30238,"volume":36.900001525878906},{"timestamp":1742404740000,"open":19.30188,"high":19.30265,"low":19.30174,"close":19.30252,"volume":15.300000190734863},{"timestamp":1742404800000,"open":19.30225,"high":19.30276,"low":19.30184,"close":19.30211,"volume":28.799999237060547},{"timestamp":1742404860000,"open":19.30185,"high":19.30287,"low":19.29968,"close":19.30174,"volume":23.700000762939453},{"timestamp":1742404920000,"open":19.30288,"high":19.30388,"low":19.30072,"close":19.30187,"volume":40.79999923706055},{"timestamp":1742404980000,"open":19.30122,"high":19.30288,"low":19.30122,"close":19.30251,"volume":25.200000762939453},{"timestamp":1742405040000,"open":19.30287,"high":19.30288,"low":19.30059,"close":19.30099,"volume":29.700000762939453},{"timestamp":1742405100000,"open":19.30137,"high":19.30387,"low":19.3011,"close":19.3011,"volume":39.599998474121094},{"timestamp":1742405160000,"open":19.30123,"high":19.30188,"low":19.29945,"close":19.30087,"volume":30},{"timestamp":1742405220000,"open":19.30035,"high":19.30288,"low":19.30022,"close":19.30187,"volume":37.20000076293945},{"timestamp":1742405280000,"open":19.30137,"high":19.30288,"low":19.29984,"close":19.30188,"volume":42.599998474121094},{"timestamp":1742405340000,"open":19.30088,"high":19.30188,"low":19.29803,"close":19.29988,"volume":45},{"timestamp":1742405400000,"open":19.29988,"high":19.30088,"low":19.29888,"close":19.30087,"volume":36},{"timestamp":1742405460000,"open":19.29997,"high":19.30088,"low":19.29868,"close":19.29887,"volume":38.400001525878906},{"timestamp":1742405520000,"open":19.29764,"high":19.29957,"low":19.29649,"close":19.2988,"volume":41.400001525878906},{"timestamp":1742405580000,"open":19.29868,"high":19.30088,"low":19.29868,"close":19.29987,"volume":36.900001525878906},{"timestamp":1742405640000,"open":19.29919,"high":19.30187,"low":19.29919,"close":19.30009,"volume":33.29999923706055},{"timestamp":1742405700000,"open":19.29996,"high":19.30188,"low":19.2988,"close":19.30087,"volume":36.599998474121094},{"timestamp":1742405760000,"open":19.30088,"high":19.30188,"low":19.2997,"close":19.30188,"volume":34.20000076293945},{"timestamp":1742405820000,"open":19.30187,"high":19.30488,"low":19.30061,"close":19.30204,"volume":38.099998474121094},{"timestamp":1742405880000,"open":19.30191,"high":19.30288,"low":19.30037,"close":19.30051,"volume":42.29999923706055},{"timestamp":1742405940000,"open":19.29921,"high":19.30288,"low":19.29921,"close":19.30127,"volume":38.099998474121094},{"timestamp":1742406000000,"open":19.30288,"high":19.30288,"low":19.30024,"close":19.30288,"volume":36},{"timestamp":1742406060000,"open":19.30288,"high":19.30288,"low":19.30128,"close":19.30288,"volume":22.5},{"timestamp":1742406120000,"open":19.3014,"high":19.30388,"low":19.30127,"close":19.30167,"volume":15.300000190734863},{"timestamp":1742406180000,"open":19.30181,"high":19.30288,"low":19.2981,"close":19.29887,"volume":32.400001525878906},{"timestamp":1742406240000,"open":19.29785,"high":19.29988,"low":19.29682,"close":19.29733,"volume":39.599998474121094},{"timestamp":1742406300000,"open":19.29745,"high":19.29988,"low":19.29707,"close":19.29988,"volume":39.29999923706055},{"timestamp":1742406360000,"open":19.29761,"high":19.29788,"low":19.29491,"close":19.29587,"volume":48},{"timestamp":1742406420000,"open":19.29588,"high":19.29588,"low":19.29093,"close":19.29221,"volume":38.70000076293945},{"timestamp":1742406480000,"open":19.29387,"high":19.29387,"low":19.28937,"close":19.28937,"volume":40.79999923706055},{"timestamp":1742406540000,"open":19.29087,"high":19.29287,"low":19.28796,"close":19.29142,"volume":46.5},{"timestamp":1742406600000,"open":19.29164,"high":19.29315,"low":19.29072,"close":19.29275,"volume":42.599998474121094},{"timestamp":1742406660000,"open":19.29487,"high":19.29674,"low":19.29275,"close":19.29661,"volume":53.400001525878906},{"timestamp":1742406720000,"open":19.29649,"high":19.29788,"low":19.29443,"close":19.29456,"volume":59.70000076293945},{"timestamp":1742406780000,"open":19.29417,"high":19.29487,"low":19.29287,"close":19.29443,"volume":42.29999923706055},{"timestamp":1742406840000,"open":19.29481,"high":19.29988,"low":19.29379,"close":19.29888,"volume":43.79999923706055},{"timestamp":1742406900000,"open":19.29787,"high":19.29888,"low":19.29378,"close":19.29587,"volume":55.5},{"timestamp":1742406960000,"open":19.29588,"high":19.29788,"low":19.29396,"close":19.29687,"volume":40.5},{"timestamp":1742407020000,"open":19.29787,"high":19.29788,"low":19.29439,"close":19.29442,"volume":46.5},{"timestamp":1742407080000,"open":19.29688,"high":19.29788,"low":19.29288,"close":19.29354,"volume":56.099998474121094},{"timestamp":1742407140000,"open":19.29387,"high":19.29688,"low":19.29177,"close":19.29333,"volume":66},{"timestamp":1742407200000,"open":19.29082,"high":19.29276,"low":19.25656,"close":19.25772,"volume":136.8000030517578},{"timestamp":1742407260000,"open":19.25939,"high":19.26988,"low":19.2498,"close":19.26387,"volume":113.69999694824219},{"timestamp":1742407320000,"open":19.26344,"high":19.26688,"low":19.25081,"close":19.25589,"volume":117.30000305175781},{"timestamp":1742407380000,"open":19.25687,"high":19.25988,"low":19.25187,"close":19.25575,"volume":108.9000015258789},{"timestamp":1742407440000,"open":19.25587,"high":19.26064,"low":19.25318,"close":19.25936,"volume":76.5},{"timestamp":1742407500000,"open":19.25949,"high":19.26025,"low":19.24724,"close":19.24788,"volume":99},{"timestamp":1742407560000,"open":19.24827,"high":19.25221,"low":19.24466,"close":19.25221,"volume":72.30000305175781},{"timestamp":1742407620000,"open":19.25187,"high":19.26488,"low":19.25131,"close":19.25887,"volume":115.19999694824219},{"timestamp":1742407680000,"open":19.25805,"high":19.25988,"low":19.24415,"close":19.24466,"volume":87.30000305175781},{"timestamp":1742407740000,"open":19.24364,"high":19.24364,"low":19.2348,"close":19.24088,"volume":88.19999694824219},{"timestamp":1742407800000,"open":19.23987,"high":19.24488,"low":19.23716,"close":19.23716,"volume":76.5},{"timestamp":1742407860000,"open":19.23639,"high":19.23888,"low":19.23287,"close":19.23688,"volume":75.5999984741211},{"timestamp":1742407920000,"open":19.23688,"high":19.23688,"low":19.22987,"close":19.22988,"volume":87.9000015258789},{"timestamp":1742407980000,"open":19.22988,"high":19.22988,"low":19.2189,"close":19.22488,"volume":85.5},{"timestamp":1742408040000,"open":19.22387,"high":19.22888,"low":19.22287,"close":19.22788,"volume":72},{"timestamp":1742408100000,"open":19.22688,"high":19.23188,"low":19.22687,"close":19.22988,"volume":91.80000305175781},{"timestamp":1742408160000,"open":19.23088,"high":19.23287,"low":19.22687,"close":19.23188,"volume":90.9000015258789},{"timestamp":1742408220000,"open":19.23187,"high":19.23357,"low":19.22598,"close":19.22598,"volume":67.5},{"timestamp":1742408280000,"open":19.22573,"high":19.22636,"low":19.21904,"close":19.21993,"volume":54.900001525878906},{"timestamp":1742408340000,"open":19.21956,"high":19.22458,"low":19.21891,"close":19.22187,"volume":54},{"timestamp":1742408400000,"open":19.22088,"high":19.22588,"low":19.21866,"close":19.21866,"volume":77.4000015258789},{"timestamp":1742408460000,"open":19.21853,"high":19.22288,"low":19.21659,"close":19.22087,"volume":69.30000305175781},{"timestamp":1742408520000,"open":19.22088,"high":19.22388,"low":19.2118,"close":19.21335,"volume":77.4000015258789},{"timestamp":1742408580000,"open":19.21259,"high":19.21688,"low":19.20992,"close":19.21687,"volume":65.69999694824219},{"timestamp":1742408640000,"open":19.21687,"high":19.21687,"low":19.20738,"close":19.20801,"volume":66.5999984741211},{"timestamp":1742408700000,"open":19.20737,"high":19.20987,"low":19.20587,"close":19.20987,"volume":58.5},{"timestamp":1742408760000,"open":19.20988,"high":19.21088,"low":19.20687,"close":19.21088,"volume":61.20000076293945},{"timestamp":1742408820000,"open":19.21088,"high":19.21388,"low":19.21087,"close":19.21387,"volume":80.4000015258789},{"timestamp":1742408880000,"open":19.21287,"high":19.21288,"low":19.20788,"close":19.21059,"volume":72.30000305175781},{"timestamp":1742408940000,"open":19.21288,"high":19.21388,"low":19.20967,"close":19.21199,"volume":83.4000015258789},{"timestamp":1742409000000,"open":19.21315,"high":19.21988,"low":19.21315,"close":19.21787,"volume":91.5},{"timestamp":1742409060000,"open":19.21787,"high":19.22688,"low":19.21787,"close":19.22388,"volume":76.5},{"timestamp":1742409120000,"open":19.22487,"high":19.22835,"low":19.22287,"close":19.22782,"volume":71.4000015258789},{"timestamp":1742409180000,"open":19.22987,"high":19.23187,"low":19.22436,"close":19.22436,"volume":91.80000305175781},{"timestamp":1742409240000,"open":19.22587,"high":19.22587,"low":19.21006,"close":19.21006,"volume":106.5},{"timestamp":1742409300000,"open":19.21019,"high":19.21316,"low":19.20556,"close":19.20596,"volume":63},{"timestamp":1742409360000,"open":19.20646,"high":19.20646,"low":19.19539,"close":19.19588,"volume":86.69999694824219},{"timestamp":1742409420000,"open":19.19587,"high":19.19587,"low":19.18767,"close":19.18988,"volume":85.5},{"timestamp":1742409480000,"open":19.18988,"high":19.19188,"low":19.18434,"close":19.19087,"volume":92.69999694824219},{"timestamp":1742409540000,"open":19.19087,"high":19.19388,"low":19.18185,"close":19.18236,"volume":91.19999694824219},{"timestamp":1742409600000,"open":19.18095,"high":19.18095,"low":19.17386,"close":19.17412,"volume":76.80000305175781},{"timestamp":1742409660000,"open":19.17399,"high":19.17657,"low":19.16387,"close":19.164,"volume":76.5},{"timestamp":1742409720000,"open":19.16284,"high":19.16588,"low":19.15382,"close":19.15788,"volume":109.5},{"timestamp":1742409780000,"open":19.15787,"high":19.15888,"low":19.14954,"close":19.15494,"volume":76.5},{"timestamp":1742409840000,"open":19.1543,"high":19.16188,"low":19.15033,"close":19.15387,"volume":103.5},{"timestamp":1742409900000,"open":19.15387,"high":19.15388,"low":19.13888,"close":19.13888,"volume":96},{"timestamp":1742409960000,"open":19.14088,"high":19.15387,"low":19.13128,"close":19.15287,"volume":98.0999984741211},{"timestamp":1742410020000,"open":19.15387,"high":19.15387,"low":19.14429,"close":19.14429,"volume":83.69999694824219},{"timestamp":1742410080000,"open":19.1448,"high":19.16188,"low":19.1439,"close":19.15638,"volume":108.9000015258789},{"timestamp":1742410140000,"open":19.15586,"high":19.15652,"low":19.14812,"close":19.15264,"volume":63},{"timestamp":1742410200000,"open":19.15327,"high":19.1533,"low":19.1498,"close":19.15188,"volume":66.9000015258789},{"timestamp":1742410260000,"open":19.15199,"high":19.15917,"low":19.15199,"close":19.1575,"volume":74.0999984741211},{"timestamp":1742410320000,"open":19.15737,"high":19.16588,"low":19.15351,"close":19.15994,"volume":87.30000305175781},{"timestamp":1742410380000,"open":19.15987,"high":19.16088,"low":19.15364,"close":19.15855,"volume":74.69999694824219},{"timestamp":1742410440000,"open":19.15855,"high":19.15855,"low":19.15288,"close":19.15288,"volume":80.0999984741211},{"timestamp":1742410500000,"open":19.15353,"high":19.15984,"low":19.15353,"close":19.15468,"volume":72},{"timestamp":1742410560000,"open":19.15405,"high":19.15405,"low":19.1453,"close":19.14851,"volume":98.4000015258789},{"timestamp":1742410620000,"open":19.14851,"high":19.15157,"low":19.14286,"close":19.15157,"volume":57.599998474121094},{"timestamp":1742410680000,"open":19.15207,"high":19.15464,"low":19.14319,"close":19.14887,"volume":84.9000015258789},{"timestamp":1742410740000,"open":19.14795,"high":19.15688,"low":19.14731,"close":19.15388,"volume":106.5},{"timestamp":1742410800000,"open":19.15387,"high":19.16188,"low":19.15387,"close":19.16187,"volume":72.9000015258789},{"timestamp":1742410860000,"open":19.16187,"high":19.16388,"low":19.16072,"close":19.16288,"volume":75.9000015258789},{"timestamp":1742410920000,"open":19.16287,"high":19.16535,"low":19.1593,"close":19.1615,"volume":65.69999694824219},{"timestamp":1742410980000,"open":19.16087,"high":19.16354,"low":19.15429,"close":19.15588,"volume":70.80000305175781},{"timestamp":1742411040000,"open":19.15587,"high":19.15587,"low":19.14514,"close":19.14798,"volume":72.9000015258789},{"timestamp":1742411100000,"open":19.14863,"high":19.15854,"low":19.14597,"close":19.15738,"volume":76.5},{"timestamp":1742411160000,"open":19.1575,"high":19.16265,"low":19.15558,"close":19.15905,"volume":72},{"timestamp":1742411220000,"open":19.15892,"high":19.15892,"low":19.15286,"close":19.1548,"volume":64.80000305175781},{"timestamp":1742411280000,"open":19.15454,"high":19.15686,"low":19.15328,"close":19.15378,"volume":59.400001525878906},{"timestamp":1742411340000,"open":19.15289,"high":19.15881,"low":19.15135,"close":19.15609,"volume":72},{"timestamp":1742411400000,"open":19.15688,"high":19.15945,"low":19.15262,"close":19.15466,"volume":79.19999694824219},{"timestamp":1742411460000,"open":19.15487,"high":19.16488,"low":19.15198,"close":19.16187,"volume":101.4000015258789},{"timestamp":1742411520000,"open":19.16134,"high":19.16587,"low":19.16111,"close":19.16457,"volume":90.9000015258789},{"timestamp":1742411580000,"open":19.16509,"high":19.1656,"low":19.15953,"close":19.15953,"volume":67.5},{"timestamp":1742411640000,"open":19.16018,"high":19.17462,"low":19.16018,"close":19.1746,"volume":62.099998474121094},{"timestamp":1742411700000,"open":19.17472,"high":19.17472,"low":19.1678,"close":19.17215,"volume":72},{"timestamp":1742411760000,"open":19.17318,"high":19.18039,"low":19.17318,"close":19.18039,"volume":66.30000305175781},{"timestamp":1742411820000,"open":19.18051,"high":19.19325,"low":19.17949,"close":19.18786,"volume":74.69999694824219},{"timestamp":1742411880000,"open":19.18862,"high":19.18914,"low":19.17794,"close":19.17888,"volume":77.4000015258789},{"timestamp":1742411940000,"open":19.17846,"high":19.18747,"low":19.17846,"close":19.1854,"volume":66.5999984741211},{"timestamp":1742412000000,"open":19.18541,"high":19.18541,"low":19.1738,"close":19.17444,"volume":63},{"timestamp":1742412060000,"open":19.17484,"high":19.17933,"low":19.1742,"close":19.17558,"volume":51.29999923706055},{"timestamp":1742412120000,"open":19.17584,"high":19.17818,"low":19.17534,"close":19.17727,"volume":49.5},{"timestamp":1742412180000,"open":19.17753,"high":19.18102,"low":19.17547,"close":19.18049,"volume":71.0999984741211},{"timestamp":1742412240000,"open":19.17998,"high":19.18307,"low":19.1747,"close":19.1765,"volume":68.4000015258789},{"timestamp":1742412300000,"open":19.17688,"high":19.17888,"low":19.17388,"close":19.17587,"volume":84.5999984741211},{"timestamp":1742412360000,"open":19.17588,"high":19.18227,"low":19.17558,"close":19.17984,"volume":80.0999984741211},{"timestamp":1742412420000,"open":19.17987,"high":19.17987,"low":19.17083,"close":19.17133,"volume":65.69999694824219},{"timestamp":1742412480000,"open":19.17134,"high":19.17395,"low":19.16582,"close":19.16634,"volume":67.5},{"timestamp":1742412540000,"open":19.16583,"high":19.16915,"low":19.1621,"close":19.16863,"volume":69.30000305175781},{"timestamp":1742412600000,"open":19.16887,"high":19.17288,"low":19.16887,"close":19.17021,"volume":63.599998474121094},{"timestamp":1742412660000,"open":19.17058,"high":19.17251,"low":19.16487,"close":19.16488,"volume":77.4000015258789},{"timestamp":1742412720000,"open":19.16588,"high":19.16697,"low":19.16233,"close":19.16285,"volume":65.69999694824219},{"timestamp":1742412780000,"open":19.16298,"high":19.1657,"low":19.15504,"close":19.15556,"volume":53.099998474121094},{"timestamp":1742412840000,"open":19.15491,"high":19.15928,"low":19.1531,"close":19.15813,"volume":54},{"timestamp":1742412900000,"open":19.15813,"high":19.15826,"low":19.14898,"close":19.14898,"volume":59.400001525878906},{"timestamp":1742412960000,"open":19.1495,"high":19.1549,"low":19.1495,"close":19.15374,"volume":53.099998474121094},{"timestamp":1742413020000,"open":19.15387,"high":19.15487,"low":19.14975,"close":19.15221,"volume":77.0999984741211},{"timestamp":1742413080000,"open":19.15156,"high":19.15488,"low":19.1513,"close":19.15288,"volume":53.099998474121094},{"timestamp":1742413140000,"open":19.15193,"high":19.15488,"low":19.14973,"close":19.15488,"volume":62.400001525878906},{"timestamp":1742413200000,"open":19.15487,"high":19.16088,"low":19.15387,"close":19.15787,"volume":64.80000305175781},{"timestamp":1742413260000,"open":19.15688,"high":19.16488,"low":19.15687,"close":19.16288,"volume":54.900001525878906},{"timestamp":1742413320000,"open":19.16387,"high":19.16388,"low":19.15987,"close":19.16188,"volume":63.900001525878906},{"timestamp":1742413380000,"open":19.16188,"high":19.16788,"low":19.15987,"close":19.16587,"volume":71.0999984741211},{"timestamp":1742413440000,"open":19.16588,"high":19.17088,"low":19.16488,"close":19.17088,"volume":63},{"timestamp":1742413500000,"open":19.17088,"high":19.17088,"low":19.16323,"close":19.1662,"volume":46.79999923706055},{"timestamp":1742413560000,"open":19.16581,"high":19.16955,"low":19.16427,"close":19.16762,"volume":54},{"timestamp":1742413620000,"open":19.16887,"high":19.16988,"low":19.16465,"close":19.16892,"volume":52.20000076293945},{"timestamp":1742413680000,"open":19.16801,"high":19.16988,"low":19.1662,"close":19.16876,"volume":47.70000076293945},{"timestamp":1742413740000,"open":19.16825,"high":19.16987,"low":19.16194,"close":19.16195,"volume":53.099998474121094},{"timestamp":1742413800000,"open":19.16187,"high":19.16187,"low":19.15287,"close":19.15451,"volume":75.30000305175781},{"timestamp":1742413860000,"open":19.15399,"high":19.15688,"low":19.15169,"close":19.15488,"volume":63.900001525878906},{"timestamp":1742413920000,"open":19.15488,"high":19.15788,"low":19.15388,"close":19.15487,"volume":66.5999984741211},{"timestamp":1742413980000,"open":19.15388,"high":19.15888,"low":19.15387,"close":19.15785,"volume":57.599998474121094},{"timestamp":1742414040000,"open":19.15734,"high":19.16288,"low":19.15643,"close":19.16196,"volume":69.30000305175781},{"timestamp":1742414100000,"open":19.16145,"high":19.16145,"low":19.15461,"close":19.15513,"volume":68.4000015258789},{"timestamp":1742414160000,"open":19.15538,"high":19.15666,"low":19.15242,"close":19.15294,"volume":44.099998474121094},{"timestamp":1742414220000,"open":19.15255,"high":19.15295,"low":19.14985,"close":19.15152,"volume":49.79999923706055},{"timestamp":1742414280000,"open":19.15101,"high":19.15788,"low":19.15101,"close":19.15449,"volume":43.20000076293945},{"timestamp":1742414340000,"open":19.15384,"high":19.15688,"low":19.1533,"close":19.15359,"volume":65.69999694824219},{"timestamp":1742414400000,"open":19.1545,"high":19.16288,"low":19.15386,"close":19.16053,"volume":62.099998474121094},{"timestamp":1742414460000,"open":19.16087,"high":19.16287,"low":19.15422,"close":19.15658,"volume":60.29999923706055},{"timestamp":1742414520000,"open":19.15568,"high":19.15988,"low":19.15568,"close":19.15825,"volume":54},{"timestamp":1742414580000,"open":19.1576,"high":19.16287,"low":19.1576,"close":19.15814,"volume":35.70000076293945},{"timestamp":1742414640000,"open":19.15738,"high":19.15787,"low":19.15056,"close":19.1531,"volume":53.400001525878906},{"timestamp":1742414700000,"open":19.15284,"high":19.15284,"low":19.14603,"close":19.14771,"volume":35.099998474121094},{"timestamp":1742414760000,"open":19.14783,"high":19.14887,"low":19.14584,"close":19.14661,"volume":34.5},{"timestamp":1742414820000,"open":19.14649,"high":19.15388,"low":19.14648,"close":19.15125,"volume":50.099998474121094},{"timestamp":1742414880000,"open":19.15098,"high":19.15388,"low":19.1506,"close":19.15388,"volume":29.399999618530273},{"timestamp":1742414940000,"open":19.1515,"high":19.15487,"low":19.15111,"close":19.15291,"volume":29.399999618530273},{"timestamp":1742415000000,"open":19.15382,"high":19.15488,"low":19.14995,"close":19.15047,"volume":39.599998474121094},{"timestamp":1742415060000,"open":19.15048,"high":19.15048,"low":19.14416,"close":19.14416,"volume":33.599998474121094},{"timestamp":1742415120000,"open":19.14456,"high":19.14456,"low":19.13811,"close":19.13811,"volume":39.599998474121094},{"timestamp":1742415180000,"open":19.13812,"high":19.13967,"low":19.13747,"close":19.13761,"volume":21},{"timestamp":1742415240000,"open":19.13773,"high":19.14043,"low":19.13465,"close":19.13516,"volume":29.700000762939453},{"timestamp":1742415300000,"open":19.13375,"high":19.13375,"low":19.1286,"close":19.12899,"volume":46.79999923706055},{"timestamp":1742415360000,"open":19.12808,"high":19.13103,"low":19.12667,"close":19.12667,"volume":46.79999923706055},{"timestamp":1742415420000,"open":19.1264,"high":19.13143,"low":19.12563,"close":19.12687,"volume":42.29999923706055},{"timestamp":1742415480000,"open":19.12688,"high":19.13027,"low":19.12587,"close":19.13013,"volume":28.799999237060547},{"timestamp":1742415540000,"open":19.12937,"high":19.13396,"low":19.12711,"close":19.13279,"volume":37.79999923706055},{"timestamp":1742415600000,"open":19.1329,"high":19.13676,"low":19.13225,"close":19.13649,"volume":26.100000381469727},{"timestamp":1742415660000,"open":19.13611,"high":19.13636,"low":19.13301,"close":19.13301,"volume":26.100000381469727},{"timestamp":1742415720000,"open":19.13388,"high":19.13388,"low":19.13237,"close":19.13238,"volume":24.299999237060547},{"timestamp":1742415780000,"open":19.13238,"high":19.13546,"low":19.13238,"close":19.13404,"volume":30.600000381469727},{"timestamp":1742415840000,"open":19.13379,"high":19.1352,"low":19.13264,"close":19.1338,"volume":23.399999618530273},{"timestamp":1742415900000,"open":19.13391,"high":19.13391,"low":19.13211,"close":19.13387,"volume":30.600000381469727},{"timestamp":1742415960000,"open":19.13289,"high":19.13488,"low":19.13161,"close":19.13487,"volume":21.600000381469727},{"timestamp":1742416020000,"open":19.13487,"high":19.13788,"low":19.13487,"close":19.13787,"volume":27},{"timestamp":1742416080000,"open":19.13788,"high":19.13788,"low":19.13487,"close":19.13487,"volume":23.399999618530273},{"timestamp":1742416140000,"open":19.13487,"high":19.13688,"low":19.13342,"close":19.13687,"volume":35.099998474121094},{"timestamp":1742416200000,"open":19.13687,"high":19.14088,"low":19.136,"close":19.14088,"volume":36.599998474121094},{"timestamp":1742416260000,"open":19.14088,"high":19.14088,"low":19.13856,"close":19.13893,"volume":23.100000381469727},{"timestamp":1742416320000,"open":19.13988,"high":19.14088,"low":19.13777,"close":19.13777,"volume":22.200000762939453},{"timestamp":1742416380000,"open":19.13988,"high":19.13988,"low":19.13687,"close":19.13988,"volume":27},{"timestamp":1742416440000,"open":19.13887,"high":19.13988,"low":19.1361,"close":19.13624,"volume":12.600000381469727},{"timestamp":1742416500000,"open":19.13888,"high":19.13988,"low":19.13688,"close":19.13688,"volume":15.600000381469727},{"timestamp":1742416560000,"open":19.13687,"high":19.13688,"low":19.13443,"close":19.13488,"volume":18},{"timestamp":1742416620000,"open":19.13488,"high":19.13488,"low":19.13487,"close":19.13488,"volume":10.800000190734863},{"timestamp":1742416680000,"open":19.13488,"high":19.13488,"low":19.13387,"close":19.13488,"volume":17.100000381469727},{"timestamp":1742416740000,"open":19.13488,"high":19.13688,"low":19.13488,"close":19.13588,"volume":22.5},{"timestamp":1742416800000,"open":19.13487,"high":19.13488,"low":19.1316,"close":19.13287,"volume":28.799999237060547},{"timestamp":1742416860000,"open":19.13288,"high":19.13288,"low":19.12928,"close":19.13188,"volume":25.200000762939453},{"timestamp":1742416920000,"open":19.13187,"high":19.13488,"low":19.13187,"close":19.13488,"volume":32.400001525878906},{"timestamp":1742416980000,"open":19.13487,"high":19.13688,"low":19.13387,"close":19.13387,"volume":23.399999618530273},{"timestamp":1742417040000,"open":19.13387,"high":19.13588,"low":19.1325,"close":19.13588,"volume":27.899999618530273},{"timestamp":1742417100000,"open":19.13588,"high":19.13588,"low":19.13249,"close":19.13263,"volume":27.899999618530273},{"timestamp":1742417160000,"open":19.13225,"high":19.13225,"low":19.12926,"close":19.12988,"volume":21.600000381469727},{"timestamp":1742417220000,"open":19.12887,"high":19.13088,"low":19.12887,"close":19.12988,"volume":26.100000381469727},{"timestamp":1742417280000,"open":19.12987,"high":19.13088,"low":19.12987,"close":19.13087,"volume":24.299999237060547},{"timestamp":1742417340000,"open":19.13187,"high":19.13187,"low":19.12887,"close":19.13088,"volume":39.599998474121094},{"timestamp":1742417400000,"open":19.12987,"high":19.13188,"low":19.12987,"close":19.12987,"volume":31.5},{"timestamp":1742417460000,"open":19.12988,"high":19.13088,"low":19.12698,"close":19.12698,"volume":27.299999237060547},{"timestamp":1742417520000,"open":19.12787,"high":19.12788,"low":19.12488,"close":19.12587,"volume":19.799999237060547},{"timestamp":1742417580000,"open":19.12588,"high":19.12712,"low":19.12338,"close":19.12588,"volume":28.799999237060547},{"timestamp":1742417640000,"open":19.12492,"high":19.12588,"low":19.12413,"close":19.12588,"volume":17.100000381469727},{"timestamp":1742417700000,"open":19.12588,"high":19.13088,"low":19.12487,"close":19.13087,"volume":24.899999618530273},{"timestamp":1742417760000,"open":19.13088,"high":19.13288,"low":19.12988,"close":19.13288,"volume":22.5},{"timestamp":1742417820000,"open":19.13187,"high":19.13588,"low":19.13187,"close":19.13387,"volume":27.899999618530273},{"timestamp":1742417880000,"open":19.13197,"high":19.13387,"low":19.13187,"close":19.13326,"volume":39},{"timestamp":1742417940000,"open":19.13351,"high":19.13365,"low":19.13172,"close":19.13224,"volume":49.20000076293945},{"timestamp":1742418000000,"open":19.13264,"high":19.13264,"low":19.13133,"close":19.13187,"volume":9.600000381469727},{"timestamp":1742418060000,"open":19.13171,"high":19.13313,"low":19.13171,"close":19.13211,"volume":13.199999809265137},{"timestamp":1742418300000,"open":19.13238,"high":19.13238,"low":19.13211,"close":19.13212,"volume":3.5999999046325684},{"timestamp":1742418360000,"open":19.13227,"high":19.13227,"low":19.132,"close":19.13214,"volume":3.5999999046325684},{"timestamp":1742418420000,"open":19.13279,"high":19.13279,"low":19.13184,"close":19.13214,"volume":10.800000190734863},{"timestamp":1742418480000,"open":19.13185,"high":19.13213,"low":19.13185,"close":19.13213,"volume":2.4000000953674316},{"timestamp":1742418540000,"open":19.13185,"high":19.13214,"low":19.13171,"close":19.13213,"volume":7.199999809265137},{"timestamp":1742418600000,"open":19.13185,"high":19.13252,"low":19.13184,"close":19.13222,"volume":9.600000381469727},{"timestamp":1742418660000,"open":19.13185,"high":19.13196,"low":19.13184,"close":19.13185,"volume":7.199999809265137},{"timestamp":1742418720000,"open":19.13169,"high":19.13185,"low":19.13169,"close":19.1317,"volume":8.399999618530273},{"timestamp":1742418780000,"open":19.13154,"high":19.13184,"low":19.13154,"close":19.1317,"volume":3.5999999046325684},{"timestamp":1742418840000,"open":19.1317,"high":19.1317,"low":19.13169,"close":19.13169,"volume":2.0999999046325684},{"timestamp":1742418900000,"open":19.13234,"high":19.13276,"low":19.13219,"close":19.13231,"volume":8.399999618530273},{"timestamp":1742418960000,"open":19.13348,"high":19.13362,"low":19.13348,"close":19.13362,"volume":1.7999999523162842},{"timestamp":1742419020000,"open":19.13439,"high":19.13439,"low":19.13425,"close":19.13425,"volume":1.7999999523162842},{"timestamp":1742419080000,"open":19.13424,"high":19.13424,"low":19.13424,"close":19.13424,"volume":1.2000000476837158},{"timestamp":1742419140000,"open":19.13425,"high":19.13597,"low":19.13348,"close":19.13554,"volume":7.199999809265137},{"timestamp":1742419200000,"open":19.13553,"high":19.13553,"low":19.13553,"close":19.13553,"volume":0.8999999761581421},{"timestamp":1742419260000,"open":19.13591,"high":19.13607,"low":19.13272,"close":19.13272,"volume":4.5},{"timestamp":1742419320000,"open":19.13273,"high":19.13376,"low":19.13273,"close":19.13337,"volume":5.400000095367432},{"timestamp":1742419380000,"open":19.13349,"high":19.13477,"low":19.1331,"close":19.13466,"volume":8.100000381469727},{"timestamp":1742419440000,"open":19.13555,"high":19.13658,"low":19.13543,"close":19.13658,"volume":4.5},{"timestamp":1742419560000,"open":19.13697,"high":19.13697,"low":19.13658,"close":19.13658,"volume":2.700000047683716},{"timestamp":1742419620000,"open":19.13659,"high":19.1367,"low":19.13658,"close":19.1367,"volume":3.5999999046325684},{"timestamp":1742419800000,"open":19.13646,"high":19.1367,"low":19.13606,"close":19.1367,"volume":3.5999999046325684},{"timestamp":1742419860000,"open":19.13838,"high":19.13839,"low":19.13825,"close":19.13825,"volume":3.5999999046325684},{"timestamp":1742419920000,"open":19.138,"high":19.13838,"low":19.138,"close":19.13838,"volume":1.7999999523162842},{"timestamp":1742419980000,"open":19.13787,"high":19.13839,"low":19.13787,"close":19.13839,"volume":7.5},{"timestamp":1742420100000,"open":19.13825,"high":19.13825,"low":19.13825,"close":19.13825,"volume":1.2000000476837158},{"timestamp":1742420160000,"open":19.13838,"high":19.13838,"low":19.13838,"close":19.13838,"volume":1.2000000476837158},{"timestamp":1742420340000,"open":19.13888,"high":19.14238,"low":19.13788,"close":19.1407,"volume":18},{"timestamp":1742420400000,"open":19.14088,"high":19.14327,"low":19.14088,"close":19.14251,"volume":9.899999618530273},{"timestamp":1742420460000,"open":19.14263,"high":19.14288,"low":19.14263,"close":19.14288,"volume":2.700000047683716},{"timestamp":1742420520000,"open":19.14287,"high":19.14341,"low":19.14287,"close":19.14341,"volume":1.7999999523162842},{"timestamp":1742420580000,"open":19.14341,"high":19.14341,"low":19.1434,"close":19.14341,"volume":2.700000047683716},{"timestamp":1742420640000,"open":19.14341,"high":19.14388,"low":19.14341,"close":19.14379,"volume":7.5},{"timestamp":1742420700000,"open":19.14289,"high":19.14714,"low":19.14289,"close":19.14713,"volume":9.600000381469727},{"timestamp":1742420760000,"open":19.14727,"high":19.14727,"low":19.14727,"close":19.14727,"volume":0.8999999761581421},{"timestamp":1742420940000,"open":19.14687,"high":19.14754,"low":19.14687,"close":19.14754,"volume":7.800000190734863},{"timestamp":1742421000000,"open":19.14741,"high":19.14845,"low":19.14613,"close":19.14832,"volume":15.300000190734863},{"timestamp":1742421060000,"open":19.14806,"high":19.14806,"low":19.14729,"close":19.14744,"volume":9.300000190734863},{"timestamp":1742421120000,"open":19.14744,"high":19.14781,"low":19.14744,"close":19.14781,"volume":4.800000190734863},{"timestamp":1742421180000,"open":19.14743,"high":19.14743,"low":19.14743,"close":19.14743,"volume":1.7999999523162842},{"timestamp":1742421240000,"open":19.14781,"high":19.14782,"low":19.14743,"close":19.14781,"volume":6},{"timestamp":1742421300000,"open":19.14788,"high":19.14888,"low":19.14781,"close":19.14781,"volume":3.5999999046325684},{"timestamp":1742421360000,"open":19.14787,"high":19.14995,"low":19.14787,"close":19.14981,"volume":9.300000190734863},{"timestamp":1742421420000,"open":19.14787,"high":19.1511,"low":19.14787,"close":19.14837,"volume":10.800000190734863},{"timestamp":1742421480000,"open":19.14902,"high":19.14912,"low":19.14849,"close":19.149,"volume":9.899999618530273},{"timestamp":1742421540000,"open":19.14899,"high":19.14937,"low":19.14743,"close":19.14937,"volume":14.399999618530273},{"timestamp":1742421600000,"open":19.15166,"high":19.15514,"low":19.14897,"close":19.15411,"volume":36},{"timestamp":1742421660000,"open":19.15359,"high":19.15799,"low":19.15354,"close":19.15366,"volume":39.599998474121094},{"timestamp":1742421720000,"open":19.15367,"high":19.15422,"low":19.15354,"close":19.15421,"volume":20.100000381469727},{"timestamp":1742421780000,"open":19.15345,"high":19.15394,"low":19.14891,"close":19.14918,"volume":24.299999237060547},{"timestamp":1742421840000,"open":19.1493,"high":19.14942,"low":19.14842,"close":19.14867,"volume":14.399999618530273},{"timestamp":1742421900000,"open":19.14648,"high":19.14648,"low":19.13432,"close":19.13548,"volume":22.5},{"timestamp":1742421960000,"open":19.13586,"high":19.13586,"low":19.13147,"close":19.13266,"volume":17.399999618530273},{"timestamp":1742422020000,"open":19.13304,"high":19.13304,"low":19.13026,"close":19.1306,"volume":18},{"timestamp":1742422080000,"open":19.13035,"high":19.13524,"low":19.12971,"close":19.13382,"volume":21.600000381469727},{"timestamp":1742422140000,"open":19.13408,"high":19.1347,"low":19.13249,"close":19.13289,"volume":16.200000762939453},{"timestamp":1742422200000,"open":19.13197,"high":19.13353,"low":19.13197,"close":19.13288,"volume":6.300000190734863},{"timestamp":1742422260000,"open":19.13301,"high":19.13521,"low":19.13301,"close":19.1347,"volume":16.200000762939453},{"timestamp":1742422320000,"open":19.13458,"high":19.13829,"low":19.13442,"close":19.13778,"volume":26.100000381469727},{"timestamp":1742422380000,"open":19.13699,"high":19.13815,"low":19.13493,"close":19.13679,"volume":21.600000381469727},{"timestamp":1742422440000,"open":19.13652,"high":19.13859,"low":19.13652,"close":19.13833,"volume":13.5},{"timestamp":1742422500000,"open":19.13742,"high":19.13742,"low":19.13163,"close":19.13163,"volume":26.100000381469727},{"timestamp":1742422560000,"open":19.13099,"high":19.13127,"low":19.12958,"close":19.13126,"volume":24.299999237060547},{"timestamp":1742422620000,"open":19.13114,"high":19.13114,"low":19.12973,"close":19.12985,"volume":22.5},{"timestamp":1742422680000,"open":19.12986,"high":19.13049,"low":19.12972,"close":19.13011,"volume":22.5},{"timestamp":1742422740000,"open":19.12999,"high":19.13153,"low":19.12999,"close":19.13126,"volume":16.200000762939453},{"timestamp":1742422800000,"open":19.1305,"high":19.13127,"low":19.12664,"close":19.13049,"volume":31.5},{"timestamp":1742422860000,"open":19.13037,"high":19.13307,"low":19.12998,"close":19.13113,"volume":38.70000076293945},{"timestamp":1742422920000,"open":19.13102,"high":19.13332,"low":19.13037,"close":19.13166,"volume":31.200000762939453},{"timestamp":1742422980000,"open":19.13153,"high":19.13319,"low":19.13139,"close":19.13268,"volume":26.399999618530273},{"timestamp":1742423040000,"open":19.13255,"high":19.1368,"low":19.13255,"close":19.1368,"volume":36},{"timestamp":1742423100000,"open":19.1368,"high":19.13963,"low":19.13562,"close":19.13925,"volume":42},{"timestamp":1742423160000,"open":19.1386,"high":19.14067,"low":19.1386,"close":19.14054,"volume":24},{"timestamp":1742423220000,"open":19.13912,"high":19.14131,"low":19.13835,"close":19.13887,"volume":32.400001525878906},{"timestamp":1742423280000,"open":19.13848,"high":19.13912,"low":19.13808,"close":19.13899,"volume":20.399999618530273},{"timestamp":1742423340000,"open":19.14091,"high":19.14105,"low":19.139,"close":19.139,"volume":24},{"timestamp":1742423400000,"open":19.13926,"high":19.14118,"low":19.13889,"close":19.13989,"volume":17.100000381469727},{"timestamp":1742423460000,"open":19.1399,"high":19.1399,"low":19.13242,"close":19.1341,"volume":35.099998474121094},{"timestamp":1742423520000,"open":19.13409,"high":19.13564,"low":19.13319,"close":19.13475,"volume":28.799999237060547},{"timestamp":1742423580000,"open":19.13436,"high":19.135,"low":19.13295,"close":19.13333,"volume":18.899999618530273},{"timestamp":1742423640000,"open":19.13345,"high":19.13448,"low":19.13166,"close":19.13204,"volume":25.200000762939453},{"timestamp":1742423700000,"open":19.13203,"high":19.13268,"low":19.13036,"close":19.13268,"volume":18.899999618530273},{"timestamp":1742423760000,"open":19.1323,"high":19.13397,"low":19.13179,"close":19.13319,"volume":29.700000762939453},{"timestamp":1742423820000,"open":19.13282,"high":19.13332,"low":19.13051,"close":19.13065,"volume":27},{"timestamp":1742423880000,"open":19.12987,"high":19.12999,"low":19.12381,"close":19.1247,"volume":25.200000762939453},{"timestamp":1742423940000,"open":19.12445,"high":19.12728,"low":19.1238,"close":19.12728,"volume":20.700000762939453},{"timestamp":1742424000000,"open":19.12677,"high":19.1292,"low":19.12664,"close":19.12895,"volume":27},{"timestamp":1742424060000,"open":19.12895,"high":19.12895,"low":19.12407,"close":19.12407,"volume":30.600000381469727},{"timestamp":1742424120000,"open":19.12394,"high":19.12586,"low":19.12394,"close":19.12419,"volume":24.299999237060547},{"timestamp":1742424180000,"open":19.12407,"high":19.12418,"low":19.11711,"close":19.12007,"volume":30.600000381469727},{"timestamp":1742424240000,"open":19.11981,"high":19.12175,"low":19.11943,"close":19.12084,"volume":33.29999923706055},{"timestamp":1742424300000,"open":19.12084,"high":19.12368,"low":19.11956,"close":19.12342,"volume":35.099998474121094},{"timestamp":1742424360000,"open":19.12328,"high":19.12388,"low":19.12251,"close":19.12354,"volume":27},{"timestamp":1742424420000,"open":19.12304,"high":19.12793,"low":19.1229,"close":19.12651,"volume":37.79999923706055},{"timestamp":1742424480000,"open":19.12677,"high":19.1278,"low":19.12676,"close":19.12779,"volume":17.100000381469727},{"timestamp":1742424540000,"open":19.1283,"high":19.13021,"low":19.12238,"close":19.12316,"volume":31.5},{"timestamp":1742424600000,"open":19.12316,"high":19.12316,"low":19.11956,"close":19.12136,"volume":28.5},{"timestamp":1742424660000,"open":19.12162,"high":19.12278,"low":19.12084,"close":19.12123,"volume":24.299999237060547},{"timestamp":1742424720000,"open":19.12123,"high":19.12123,"low":19.1166,"close":19.11852,"volume":32.400001525878906},{"timestamp":1742424780000,"open":19.11762,"high":19.12315,"low":19.11712,"close":19.12122,"volume":46.79999923706055},{"timestamp":1742424840000,"open":19.12123,"high":19.12123,"low":19.11968,"close":19.11969,"volume":23.399999618530273},{"timestamp":1742424900000,"open":19.11982,"high":19.11982,"low":19.11801,"close":19.11801,"volume":20.700000762939453},{"timestamp":1742424960000,"open":19.11673,"high":19.12175,"low":19.11672,"close":19.12162,"volume":31.5},{"timestamp":1742425020000,"open":19.12162,"high":19.12342,"low":19.12071,"close":19.12149,"volume":35.099998474121094},{"timestamp":1742425080000,"open":19.12187,"high":19.12355,"low":19.12162,"close":19.12277,"volume":27.899999618530273},{"timestamp":1742425140000,"open":19.12226,"high":19.12418,"low":19.1211,"close":19.12252,"volume":39.599998474121094},{"timestamp":1742425200000,"open":19.12288,"high":19.12946,"low":19.12265,"close":19.12793,"volume":44.099998474121094},{"timestamp":1742425260000,"open":19.12779,"high":19.12959,"low":19.12714,"close":19.1274,"volume":29.700000762939453},{"timestamp":1742425320000,"open":19.12787,"high":19.13188,"low":19.12714,"close":19.13037,"volume":54.900001525878906},{"timestamp":1742425380000,"open":19.13049,"high":19.13538,"low":19.13049,"close":19.13538,"volume":33.29999923706055},{"timestamp":1742425440000,"open":19.13538,"high":19.13655,"low":19.13359,"close":19.13475,"volume":38.70000076293945},{"timestamp":1742425500000,"open":19.13448,"high":19.13668,"low":19.13405,"close":19.13405,"volume":23.399999618530273},{"timestamp":1742425560000,"open":19.13406,"high":19.13676,"low":19.13406,"close":19.13651,"volume":50.400001525878906},{"timestamp":1742425620000,"open":19.1365,"high":19.13727,"low":19.13586,"close":19.13651,"volume":28.799999237060547},{"timestamp":1742425680000,"open":19.13608,"high":19.13608,"low":19.13341,"close":19.13368,"volume":17.100000381469727},{"timestamp":1742425740000,"open":19.13405,"high":19.13419,"low":19.13316,"close":19.13354,"volume":17.399999618530273},{"timestamp":1742425800000,"open":19.13368,"high":19.13767,"low":19.132,"close":19.13611,"volume":33.29999923706055},{"timestamp":1742425860000,"open":19.13624,"high":19.13624,"low":19.13495,"close":19.13586,"volume":29.700000762939453},{"timestamp":1742425920000,"open":19.13573,"high":19.1369,"low":19.13496,"close":19.1356,"volume":42.29999923706055},{"timestamp":1742425980000,"open":19.13554,"high":19.13589,"low":19.13304,"close":19.13317,"volume":30.600000381469727},{"timestamp":1742426040000,"open":19.13318,"high":19.13396,"low":19.13241,"close":19.1337,"volume":15.300000190734863},{"timestamp":1742426100000,"open":19.13369,"high":19.13382,"low":19.13177,"close":19.1324,"volume":18.899999618530273},{"timestamp":1742426160000,"open":19.13253,"high":19.1337,"low":19.13202,"close":19.1324,"volume":34.20000076293945},{"timestamp":1742426220000,"open":19.13124,"high":19.13305,"low":19.12996,"close":19.13124,"volume":21.899999618530273},{"timestamp":1742426280000,"open":19.13099,"high":19.13151,"low":19.1279,"close":19.12804,"volume":24.299999237060547},{"timestamp":1742426340000,"open":19.12804,"high":19.13009,"low":19.12725,"close":19.12944,"volume":24.299999237060547},{"timestamp":1742426400000,"open":19.12944,"high":19.12944,"low":19.12646,"close":19.12672,"volume":24.299999237060547},{"timestamp":1742426460000,"open":19.12659,"high":19.12723,"low":19.12518,"close":19.12723,"volume":24.299999237060547},{"timestamp":1742426520000,"open":19.12685,"high":19.12724,"low":19.1253,"close":19.1266,"volume":20.700000762939453},{"timestamp":1742426580000,"open":19.12672,"high":19.1271,"low":19.12493,"close":19.12685,"volume":22.5},{"timestamp":1742426640000,"open":19.12685,"high":19.12686,"low":19.12518,"close":19.12518,"volume":14.399999618530273},{"timestamp":1742426700000,"open":19.12517,"high":19.12517,"low":19.1208,"close":19.12364,"volume":29.700000762939453},{"timestamp":1742426760000,"open":19.1235,"high":19.12402,"low":19.12338,"close":19.12363,"volume":10.800000190734863},{"timestamp":1742426820000,"open":19.12351,"high":19.12376,"low":19.123,"close":19.12363,"volume":14.399999618530273},{"timestamp":1742426880000,"open":19.12337,"high":19.1239,"low":19.11964,"close":19.11977,"volume":23.399999618530273},{"timestamp":1742426940000,"open":19.11978,"high":19.12273,"low":19.11964,"close":19.12273,"volume":26.100000381469727},{"timestamp":1742427000000,"open":19.12273,"high":19.12273,"low":19.11811,"close":19.11835,"volume":33.29999923706055},{"timestamp":1742427060000,"open":19.11811,"high":19.11822,"low":19.11604,"close":19.11629,"volume":20.700000762939453},{"timestamp":1742427120000,"open":19.11669,"high":19.11888,"low":19.11604,"close":19.11811,"volume":25.200000762939453},{"timestamp":1742427180000,"open":19.11798,"high":19.11849,"low":19.11798,"close":19.11822,"volume":18.899999618530273},{"timestamp":1742427240000,"open":19.11862,"high":19.11875,"low":19.11682,"close":19.11682,"volume":15.300000190734863},{"timestamp":1742427300000,"open":19.11668,"high":19.11772,"low":19.11514,"close":19.11642,"volume":20.700000762939453},{"timestamp":1742427360000,"open":19.11592,"high":19.11901,"low":19.11539,"close":19.11787,"volume":24.299999237060547},{"timestamp":1742427420000,"open":19.11811,"high":19.11862,"low":19.11681,"close":19.11694,"volume":25.200000762939453},{"timestamp":1742427480000,"open":19.11788,"high":19.12094,"low":19.11788,"close":19.11926,"volume":23.399999618530273},{"timestamp":1742427540000,"open":19.11874,"high":19.12067,"low":19.11811,"close":19.11835,"volume":23.399999618530273},{"timestamp":1742427600000,"open":19.11798,"high":19.12094,"low":19.11708,"close":19.11721,"volume":34.20000076293945},{"timestamp":1742427660000,"open":19.11721,"high":19.11977,"low":19.11565,"close":19.11565,"volume":29.700000762939453},{"timestamp":1742427720000,"open":19.11578,"high":19.11578,"low":19.11269,"close":19.1131,"volume":19.799999237060547},{"timestamp":1742427780000,"open":19.1131,"high":19.1131,"low":19.11052,"close":19.1113,"volume":41.400001525878906},{"timestamp":1742427840000,"open":19.1113,"high":19.11207,"low":19.11039,"close":19.11052,"volume":30.600000381469727},{"timestamp":1742427900000,"open":19.11053,"high":19.11221,"low":19.10899,"close":19.11182,"volume":36},{"timestamp":1742427960000,"open":19.11181,"high":19.11336,"low":19.11142,"close":19.11298,"volume":35.099998474121094},{"timestamp":1742428020000,"open":19.11297,"high":19.11324,"low":19.10769,"close":19.11039,"volume":48.599998474121094},{"timestamp":1742428080000,"open":19.1104,"high":19.1104,"low":19.10821,"close":19.10988,"volume":36},{"timestamp":1742428140000,"open":19.10963,"high":19.11188,"low":19.10887,"close":19.11088,"volume":37.79999923706055},{"timestamp":1742428200000,"open":19.11087,"high":19.11487,"low":19.11087,"close":19.11388,"volume":31.5},{"timestamp":1742428260000,"open":19.11388,"high":19.11388,"low":19.11087,"close":19.11115,"volume":40.5},{"timestamp":1742428320000,"open":19.11103,"high":19.11187,"low":19.10948,"close":19.11187,"volume":28.799999237060547},{"timestamp":1742428380000,"open":19.11187,"high":19.11321,"low":19.11141,"close":19.11188,"volume":16.200000762939453},{"timestamp":1742428440000,"open":19.11288,"high":19.11337,"low":19.1103,"close":19.11313,"volume":26.100000381469727},{"timestamp":1742428500000,"open":19.11299,"high":19.11313,"low":19.11087,"close":19.11286,"volume":27},{"timestamp":1742428560000,"open":19.11223,"high":19.11287,"low":19.10913,"close":19.10913,"volume":25.200000762939453},{"timestamp":1742428620000,"open":19.10926,"high":19.10939,"low":19.10758,"close":19.10926,"volume":23.399999618530273},{"timestamp":1742428680000,"open":19.10912,"high":19.10912,"low":19.10819,"close":19.1087,"volume":16.200000762939453},{"timestamp":1742428740000,"open":19.10884,"high":19.10897,"low":19.10524,"close":19.10524,"volume":30.600000381469727}]