[{"timestamp":1742371200000,"open":18.588,"high":18.662,"low":18.588,"close":18.65,"volume":24},{"timestamp":1742371260000,"open":18.648,"high":18.683,"low":18.612,"close":18.63,"volume":69.75},{"timestamp":1742371320000,"open":18.639,"high":18.675,"low":18.625,"close":18.64,"volume":67.5},{"timestamp":1742371380000,"open":18.648,"high":18.661,"low":18.63,"close":18.64,"volume":51.560001373291016},{"timestamp":1742371440000,"open":18.626,"high":18.667,"low":18.626,"close":18.65,"volume":52.869998931884766},{"timestamp":1742371500000,"open":18.637,"high":18.673,"low":18.626,"close":18.654,"volume":58.5},{"timestamp":1742371560000,"open":18.667,"high":18.675,"low":18.641,"close":18.667,"volume":46.5},{"timestamp":1742371620000,"open":18.656,"high":18.681,"low":18.656,"close":18.679,"volume":46.869998931884766},{"timestamp":1742371680000,"open":18.671,"high":18.676,"low":18.628,"close":18.642,"volume":68.05999755859375},{"timestamp":1742371740000,"open":18.634,"high":18.642,"low":18.606,"close":18.621,"volume":38.25},{"timestamp":1742371800000,"open":18.619,"high":18.623,"low":18.592,"close":18.595,"volume":38.060001373291016},{"timestamp":1742371860000,"open":18.595,"high":18.644,"low":18.595,"close":18.634,"volume":43.503578186035156},{"timestamp":1742371920000,"open":18.645,"high":18.645,"low":18.612,"close":18.616,"volume":34.12358093261719},{"timestamp":1742371980000,"open":18.619,"high":18.634,"low":18.606,"close":18.618,"volume":48},{"timestamp":1742372040000,"open":18.621,"high":18.639,"low":18.614,"close":18.635,"volume":54.560001373291016},{"timestamp":1742372100000,"open":18.625,"high":18.634,"low":18.613,"close":18.631,"volume":52.869998931884766},{"timestamp":1742372160000,"open":18.622,"high":18.639,"low":18.604,"close":18.639,"volume":48.75},{"timestamp":1742372220000,"open":18.636,"high":18.637,"low":18.608,"close":18.629,"volume":46.877159118652344},{"timestamp":1742372280000,"open":18.632,"high":18.635,"low":18.606,"close":18.608,"volume":48},{"timestamp":1742372340000,"open":18.617,"high":18.631,"low":18.605,"close":18.624,"volume":39.560001373291016},{"timestamp":1742372400000,"open":18.617,"high":18.625,"low":18.601,"close":18.602,"volume":27},{"timestamp":1742372460000,"open":18.611,"high":18.623,"low":18.593,"close":18.621,"volume":46.31357955932617},{"timestamp":1742372520000,"open":18.618,"high":18.62,"low":18.596,"close":18.613,"volume":26.809999465942383},{"timestamp":1742372580000,"open":18.611,"high":18.615,"low":18.594,"close":18.606,"volume":48.003578186035156},{"timestamp":1742372640000,"open":18.598,"high":18.614,"low":18.588,"close":18.588,"volume":45.003578186035156},{"timestamp":1742372700000,"open":18.593,"high":18.607,"low":18.583,"close":18.594,"volume":37.310001373291016},{"timestamp":1742372760000,"open":18.598,"high":18.598,"low":18.576,"close":18.578,"volume":22.309999465942383},{"timestamp":1742372820000,"open":18.589,"high":18.591,"low":18.572,"close":18.583,"volume":32.25},{"timestamp":1742372880000,"open":18.583,"high":18.605,"low":18.57,"close":18.593,"volume":42},{"timestamp":1742372940000,"open":18.607,"high":18.625,"low":18.592,"close":18.625,"volume":38.25},{"timestamp":1742373000000,"open":18.625,"high":18.643,"low":18.612,"close":18.632,"volume":56.06357955932617},{"timestamp":1742373060000,"open":18.64,"high":18.644,"low":18.613,"close":18.613,"volume":35.060001373291016},{"timestamp":1742373120000,"open":18.614,"high":18.628,"low":18.608,"close":18.619,"volume":51},{"timestamp":1742373180000,"open":18.611,"high":18.637,"low":18.61,"close":18.632,"volume":39},{"timestamp":1742373240000,"open":18.636,"high":18.645,"low":18.607,"close":18.619,"volume":31.5},{"timestamp":1742373300000,"open":18.613,"high":18.652,"low":18.613,"close":18.641,"volume":48},{"timestamp":1742373360000,"open":18.641,"high":18.667,"low":18.638,"close":18.663,"volume":31.50358009338379},{"timestamp":1742373420000,"open":18.659,"high":18.661,"low":18.636,"close":18.645,"volume":18.559999465942383},{"timestamp":1742373480000,"open":18.654,"high":18.661,"low":18.628,"close":18.64,"volume":31.8700008392334},{"timestamp":1742373540000,"open":18.638,"high":18.645,"low":18.624,"close":18.642,"volume":34.5},{"timestamp":1742373600000,"open":18.632,"high":18.665,"low":18.632,"close":18.657,"volume":40.310001373291016},{"timestamp":1742373660000,"open":18.67,"high":18.671,"low":18.633,"close":18.647,"volume":46.119998931884766},{"timestamp":1742373720000,"open":18.636,"high":18.654,"low":18.632,"close":18.635,"volume":50.810001373291016},{"timestamp":1742373780000,"open":18.636,"high":18.652,"low":18.63,"close":18.648,"volume":29.251789093017578},{"timestamp":1742373840000,"open":18.651,"high":18.656,"low":18.635,"close":18.645,"volume":32.06357955932617},{"timestamp":1742373900000,"open":18.652,"high":18.669,"low":18.643,"close":18.658,"volume":39},{"timestamp":1742373960000,"open":18.657,"high":18.669,"low":18.648,"close":18.667,"volume":37.317161560058594},{"timestamp":1742374020000,"open":18.652,"high":18.674,"low":18.652,"close":18.666,"volume":40.5},{"timestamp":1742374080000,"open":18.662,"high":18.678,"low":18.659,"close":18.667,"volume":35.25},{"timestamp":1742374140000,"open":18.681,"high":18.683,"low":18.662,"close":18.683,"volume":21.559999465942383},{"timestamp":1742374200000,"open":18.671,"high":18.676,"low":18.654,"close":18.655,"volume":32.25},{"timestamp":1742374260000,"open":18.652,"high":18.662,"low":18.636,"close":18.639,"volume":30.75},{"timestamp":1742374320000,"open":18.645,"high":18.66,"low":18.634,"close":18.643,"volume":41.81357955932617},{"timestamp":1742374380000,"open":18.648,"high":18.663,"low":18.645,"close":18.648,"volume":43.125370025634766},{"timestamp":1742374440000,"open":18.651,"high":18.679,"low":18.651,"close":18.662,"volume":32.25},{"timestamp":1742374500000,"open":18.662,"high":18.677,"low":18.658,"close":18.666,"volume":26.059999465942383},{"timestamp":1742374560000,"open":18.663,"high":18.674,"low":18.643,"close":18.661,"volume":29.059999465942383},{"timestamp":1742374620000,"open":18.647,"high":18.66,"low":18.646,"close":18.655,"volume":23.059999465942383},{"timestamp":1742374680000,"open":18.641,"high":18.667,"low":18.639,"close":18.647,"volume":45.567161560058594},{"timestamp":1742374740000,"open":18.649,"high":18.662,"low":18.644,"close":18.652,"volume":21.75},{"timestamp":1742374800000,"open":18.655,"high":18.659,"low":18.635,"close":18.658,"volume":36.75},{"timestamp":1742374860000,"open":18.648,"high":18.673,"low":18.648,"close":18.655,"volume":26.809999465942383},{"timestamp":1742374920000,"open":18.65,"high":18.667,"low":18.644,"close":18.653,"volume":29.25},{"timestamp":1742374980000,"open":18.647,"high":18.667,"low":18.646,"close":18.654,"volume":35.25},{"timestamp":1742375040000,"open":18.666,"high":18.666,"low":18.646,"close":18.646,"volume":30.93716049194336},{"timestamp":1742375100000,"open":18.655,"high":18.656,"low":18.634,"close":18.656,"volume":24.75},{"timestamp":1742375160000,"open":18.659,"high":18.659,"low":18.63,"close":18.639,"volume":21.75},{"timestamp":1742375220000,"open":18.632,"high":18.659,"low":18.628,"close":18.654,"volume":23.43358039855957},{"timestamp":1742375280000,"open":18.643,"high":18.663,"low":18.643,"close":18.662,"volume":31.5},{"timestamp":1742375340000,"open":18.652,"high":18.668,"low":18.648,"close":18.663,"volume":30.75},{"timestamp":1742375400000,"open":18.667,"high":18.668,"low":18.648,"close":18.661,"volume":46.5},{"timestamp":1742375460000,"open":18.652,"high":18.66,"low":18.645,"close":18.654,"volume":16.5},{"timestamp":1742375520000,"open":18.642,"high":18.655,"low":18.62,"close":18.637,"volume":38.810001373291016},{"timestamp":1742375580000,"open":18.621,"high":18.637,"low":18.619,"close":18.63,"volume":33},{"timestamp":1742375640000,"open":18.628,"high":18.633,"low":18.614,"close":18.633,"volume":38.25178909301758},{"timestamp":1742375700000,"open":18.618,"high":18.637,"low":18.614,"close":18.614,"volume":32.25},{"timestamp":1742375760000,"open":18.626,"high":18.639,"low":18.614,"close":18.633,"volume":17.25},{"timestamp":1742375820000,"open":18.63,"high":18.638,"low":18.626,"close":18.631,"volume":7.5},{"timestamp":1742375880000,"open":18.641,"high":18.642,"low":18.62,"close":18.631,"volume":44.25},{"timestamp":1742375940000,"open":18.639,"high":18.647,"low":18.624,"close":18.633,"volume":31.50358009338379},{"timestamp":1742376000000,"open":18.633,"high":18.651,"low":18.63,"close":18.644,"volume":29.059999465942383},{"timestamp":1742376060000,"open":18.642,"high":18.651,"low":18.631,"close":18.646,"volume":24.75},{"timestamp":1742376120000,"open":18.645,"high":18.655,"low":18.637,"close":18.649,"volume":31.5},{"timestamp":1742376180000,"open":18.64,"high":18.657,"low":18.634,"close":18.644,"volume":30.559999465942383},{"timestamp":1742376240000,"open":18.653,"high":18.663,"low":18.64,"close":18.653,"volume":21.75},{"timestamp":1742376300000,"open":18.662,"high":18.665,"low":18.646,"close":18.651,"volume":24.75358009338379},{"timestamp":1742376360000,"open":18.647,"high":18.66,"low":18.639,"close":18.641,"volume":23.25358009338379},{"timestamp":1742376420000,"open":18.657,"high":18.664,"low":18.642,"close":18.65,"volume":19.50358009338379},{"timestamp":1742376480000,"open":18.652,"high":18.671,"low":18.649,"close":18.663,"volume":42.753578186035156},{"timestamp":1742376540000,"open":18.662,"high":18.682,"low":18.662,"close":18.664,"volume":17.25358009338379},{"timestamp":1742376600000,"open":18.664,"high":18.691,"low":18.664,"close":18.687,"volume":26.25},{"timestamp":1742376660000,"open":18.688,"high":18.697,"low":18.676,"close":18.68,"volume":15},{"timestamp":1742376720000,"open":18.693,"high":18.719,"low":18.688,"close":18.715,"volume":26.06715965270996},{"timestamp":1742376780000,"open":18.703,"high":18.719,"low":18.695,"close":18.702,"volume":27},{"timestamp":1742376840000,"open":18.703,"high":18.705,"low":18.684,"close":18.689,"volume":20.6200008392334},{"timestamp":1742376900000,"open":18.682,"high":18.699,"low":18.674,"close":18.688,"volume":31.5},{"timestamp":1742376960000,"open":18.688,"high":18.689,"low":18.671,"close":18.689,"volume":13.5},{"timestamp":1742377020000,"open":18.69,"high":18.697,"low":18.678,"close":18.688,"volume":14.25},{"timestamp":1742377080000,"open":18.687,"high":18.703,"low":18.685,"close":18.69,"volume":27.559999465942383},{"timestamp":1742377140000,"open":18.692,"high":18.707,"low":18.682,"close":18.707,"volume":15},{"timestamp":1742377200000,"open":18.688,"high":18.714,"low":18.688,"close":18.714,"volume":33.560001373291016},{"timestamp":1742377260000,"open":18.711,"high":18.721,"low":18.698,"close":18.708,"volume":33.75},{"timestamp":1742377320000,"open":18.712,"high":18.719,"low":18.692,"close":18.702,"volume":22.311790466308594},{"timestamp":1742377380000,"open":18.691,"high":18.708,"low":18.691,"close":18.694,"volume":39},{"timestamp":1742377440000,"open":18.694,"high":18.702,"low":18.678,"close":18.691,"volume":28.507160186767578},{"timestamp":1742377500000,"open":18.693,"high":18.701,"low":18.679,"close":18.691,"volume":38.81357955932617},{"timestamp":1742377560000,"open":18.698,"high":18.705,"low":18.685,"close":18.688,"volume":26.25},{"timestamp":1742377620000,"open":18.69,"high":18.702,"low":18.674,"close":18.674,"volume":23.059999465942383},{"timestamp":1742377680000,"open":18.681,"high":18.696,"low":18.67,"close":18.69,"volume":27.75358009338379},{"timestamp":1742377740000,"open":18.678,"high":18.695,"low":18.676,"close":18.681,"volume":27.559999465942383},{"timestamp":1742377800000,"open":18.689,"high":18.697,"low":18.679,"close":18.683,"volume":21.75358009338379},{"timestamp":1742377860000,"open":18.694,"high":18.695,"low":18.674,"close":18.692,"volume":22.5},{"timestamp":1742377920000,"open":18.676,"high":18.692,"low":18.673,"close":18.692,"volume":6},{"timestamp":1742377980000,"open":18.679,"high":18.697,"low":18.679,"close":18.682,"volume":36},{"timestamp":1742378040000,"open":18.694,"high":18.698,"low":18.682,"close":18.687,"volume":17.061790466308594},{"timestamp":1742378100000,"open":18.686,"high":18.703,"low":18.683,"close":18.699,"volume":33.75},{"timestamp":1742378160000,"open":18.7,"high":18.7,"low":18.688,"close":18.688,"volume":3.75},{"timestamp":1742378220000,"open":18.7,"high":18.703,"low":18.684,"close":18.684,"volume":13.503580093383789},{"timestamp":1742378280000,"open":18.688,"high":18.7,"low":18.684,"close":18.698,"volume":12.75},{"timestamp":1742378340000,"open":18.687,"high":18.707,"low":18.686,"close":18.707,"volume":18},{"timestamp":1742378400000,"open":18.709,"high":18.713,"low":18.687,"close":18.687,"volume":17.809999465942383},{"timestamp":1742378460000,"open":18.688,"high":18.705,"low":18.682,"close":18.687,"volume":18},{"timestamp":1742378520000,"open":18.696,"high":18.711,"low":18.683,"close":18.706,"volume":34.310001373291016},{"timestamp":1742378580000,"open":18.701,"high":18.716,"low":18.696,"close":18.703,"volume":24.559999465942383},{"timestamp":1742378640000,"open":18.713,"high":18.713,"low":18.695,"close":18.71,"volume":10.5},{"timestamp":1742378700000,"open":18.696,"high":18.717,"low":18.695,"close":18.707,"volume":12.75},{"timestamp":1742378760000,"open":18.701,"high":18.713,"low":18.692,"close":18.711,"volume":18.75},{"timestamp":1742378820000,"open":18.698,"high":18.713,"low":18.692,"close":18.703,"volume":11.25},{"timestamp":1742378880000,"open":18.712,"high":18.712,"low":18.692,"close":18.697,"volume":30},{"timestamp":1742378940000,"open":18.695,"high":18.705,"low":18.691,"close":18.703,"volume":7.5},{"timestamp":1742379000000,"open":18.691,"high":18.709,"low":18.689,"close":18.696,"volume":26.813579559326172},{"timestamp":1742379060000,"open":18.704,"high":18.711,"low":18.693,"close":18.705,"volume":18.559999465942383},{"timestamp":1742379120000,"open":18.694,"high":18.717,"low":18.691,"close":18.692,"volume":34.32073974609375},{"timestamp":1742379180000,"open":18.695,"high":18.712,"low":18.692,"close":18.711,"volume":27.00358009338379},{"timestamp":1742379240000,"open":18.713,"high":18.72,"low":18.704,"close":18.707,"volume":15.5600004196167},{"timestamp":1742379300000,"open":18.704,"high":18.717,"low":18.698,"close":18.699,"volume":23.25},{"timestamp":1742379360000,"open":18.696,"high":18.711,"low":18.691,"close":18.696,"volume":28.309999465942383},{"timestamp":1742379420000,"open":18.696,"high":18.707,"low":18.686,"close":18.705,"volume":29.25},{"timestamp":1742379480000,"open":18.697,"high":18.709,"low":18.69,"close":18.709,"volume":18},{"timestamp":1742379540000,"open":18.71,"high":18.71,"low":18.678,"close":18.678,"volume":18.563579559326172},{"timestamp":1742379600000,"open":18.691,"high":18.694,"low":18.679,"close":18.693,"volume":18},{"timestamp":1742379660000,"open":18.693,"high":18.696,"low":18.674,"close":18.687,"volume":33.369998931884766},{"timestamp":1742379720000,"open":18.689,"high":18.691,"low":18.67,"close":18.679,"volume":33.75},{"timestamp":1742379780000,"open":18.684,"high":18.689,"low":18.672,"close":18.677,"volume":47.06357955932617},{"timestamp":1742379840000,"open":18.686,"high":18.686,"low":18.667,"close":18.674,"volume":21},{"timestamp":1742379900000,"open":18.685,"high":18.685,"low":18.656,"close":18.666,"volume":31.5},{"timestamp":1742379960000,"open":18.669,"high":18.675,"low":18.65,"close":18.663,"volume":32.25},{"timestamp":1742380020000,"open":18.662,"high":18.669,"low":18.648,"close":18.655,"volume":27.559999465942383},{"timestamp":1742380080000,"open":18.654,"high":18.669,"low":18.644,"close":18.66,"volume":18},{"timestamp":1742380140000,"open":18.652,"high":18.671,"low":18.651,"close":18.652,"volume":29.25},{"timestamp":1742380200000,"open":18.654,"high":18.667,"low":18.645,"close":18.662,"volume":27.010740280151367},{"timestamp":1742380260000,"open":18.668,"high":18.679,"low":18.652,"close":18.667,"volume":41.06357955932617},{"timestamp":1742380320000,"open":18.68,"high":18.693,"low":18.662,"close":18.693,"volume":33},{"timestamp":1742380380000,"open":18.687,"high":18.689,"low":18.67,"close":18.672,"volume":29.6200008392334},{"timestamp":1742380440000,"open":18.673,"high":18.686,"low":18.67,"close":18.686,"volume":21.75},{"timestamp":1742380500000,"open":18.686,"high":18.69,"low":18.668,"close":18.676,"volume":26.809999465942383},{"timestamp":1742380560000,"open":18.681,"high":18.689,"low":18.663,"close":18.671,"volume":30.75},{"timestamp":1742380620000,"open":18.674,"high":18.684,"low":18.666,"close":18.677,"volume":21},{"timestamp":1742380680000,"open":18.676,"high":18.676,"low":18.646,"close":18.665,"volume":20.059999465942383},{"timestamp":1742380740000,"open":18.659,"high":18.671,"low":18.644,"close":18.656,"volume":45.560001373291016},{"timestamp":1742380800000,"open":18.645,"high":18.659,"low":18.638,"close":18.648,"volume":16.313579559326172},{"timestamp":1742380860000,"open":18.658,"high":18.661,"low":18.636,"close":18.653,"volume":20.25},{"timestamp":1742380920000,"open":18.652,"high":18.658,"low":18.633,"close":18.635,"volume":24},{"timestamp":1742380980000,"open":18.642,"high":18.668,"low":18.631,"close":18.659,"volume":33.003578186035156},{"timestamp":1742381040000,"open":18.658,"high":18.672,"low":18.656,"close":18.667,"volume":42.75},{"timestamp":1742381100000,"open":18.658,"high":18.67,"low":18.653,"close":18.653,"volume":31.5},{"timestamp":1742381160000,"open":18.657,"high":18.667,"low":18.653,"close":18.661,"volume":6},{"timestamp":1742381220000,"open":18.656,"high":18.673,"low":18.656,"close":18.672,"volume":16.5},{"timestamp":1742381280000,"open":18.66,"high":18.675,"low":18.659,"close":18.67,"volume":15.007160186767578},{"timestamp":1742381340000,"open":18.666,"high":18.679,"low":18.662,"close":18.676,"volume":19.5},{"timestamp":1742381400000,"open":18.663,"high":18.678,"low":18.66,"close":18.662,"volume":13.5},{"timestamp":1742381460000,"open":18.663,"high":18.669,"low":18.646,"close":18.647,"volume":16.50358009338379},{"timestamp":1742381520000,"open":18.647,"high":18.661,"low":18.647,"close":18.65,"volume":8.8100004196167},{"timestamp":1742381580000,"open":18.649,"high":18.663,"low":18.646,"close":18.648,"volume":27.007160186767578},{"timestamp":1742381640000,"open":18.651,"high":18.662,"low":18.646,"close":18.65,"volume":11.25},{"timestamp":1742381700000,"open":18.662,"high":18.664,"low":18.648,"close":18.652,"volume":9.75},{"timestamp":1742381760000,"open":18.652,"high":18.666,"low":18.645,"close":18.666,"volume":16.5},{"timestamp":1742381820000,"open":18.664,"high":18.667,"low":18.649,"close":18.661,"volume":13.5},{"timestamp":1742381880000,"open":18.661,"high":18.667,"low":18.65,"close":18.662,"volume":19.50358009338379},{"timestamp":1742381940000,"open":18.656,"high":18.673,"low":18.653,"close":18.658,"volume":20.25},{"timestamp":1742382000000,"open":18.659,"high":18.674,"low":18.659,"close":18.662,"volume":14.25},{"timestamp":1742382060000,"open":18.668,"high":18.673,"low":18.658,"close":18.667,"volume":11.813579559326172},{"timestamp":1742382120000,"open":18.665,"high":18.683,"low":18.658,"close":18.672,"volume":20.25},{"timestamp":1742382180000,"open":18.673,"high":18.687,"low":18.668,"close":18.681,"volume":6},{"timestamp":1742382240000,"open":18.687,"high":18.687,"low":18.67,"close":18.676,"volume":7.5},{"timestamp":1742382300000,"open":18.686,"high":18.686,"low":18.671,"close":18.686,"volume":15.75},{"timestamp":1742382360000,"open":18.686,"high":18.689,"low":18.672,"close":18.689,"volume":30},{"timestamp":1742382420000,"open":18.691,"high":18.695,"low":18.676,"close":18.695,"volume":41.25},{"timestamp":1742382480000,"open":18.68,"high":18.697,"low":18.68,"close":18.683,"volume":14.25},{"timestamp":1742382540000,"open":18.693,"high":18.698,"low":18.684,"close":18.691,"volume":10.5},{"timestamp":1742382600000,"open":18.696,"high":18.696,"low":18.68,"close":18.681,"volume":7.5},{"timestamp":1742382660000,"open":18.694,"high":18.701,"low":18.68,"close":18.699,"volume":17.25},{"timestamp":1742382720000,"open":18.696,"high":18.699,"low":18.685,"close":18.698,"volume":9.75},{"timestamp":1742382780000,"open":18.69,"high":18.703,"low":18.686,"close":18.689,"volume":12.75},{"timestamp":1742382840000,"open":18.701,"high":18.701,"low":18.689,"close":18.689,"volume":1.5},{"timestamp":1742382900000,"open":18.699,"high":18.703,"low":18.683,"close":18.694,"volume":27.75},{"timestamp":1742382960000,"open":18.69,"high":18.693,"low":18.67,"close":18.673,"volume":23.059999465942383},{"timestamp":1742383020000,"open":18.668,"high":18.687,"low":18.668,"close":18.673,"volume":21},{"timestamp":1742383080000,"open":18.677,"high":18.693,"low":18.672,"close":18.684,"volume":29.25},{"timestamp":1742383140000,"open":18.695,"high":18.707,"low":18.681,"close":18.691,"volume":25.5},{"timestamp":1742383200000,"open":18.693,"high":18.703,"low":18.686,"close":18.699,"volume":19.1200008392334},{"timestamp":1742383260000,"open":18.699,"high":18.701,"low":18.682,"close":18.682,"volume":15},{"timestamp":1742383320000,"open":18.687,"high":18.696,"low":18.68,"close":18.688,"volume":12.75},{"timestamp":1742383380000,"open":18.696,"high":18.7,"low":18.686,"close":18.7,"volume":6.75},{"timestamp":1742383440000,"open":18.687,"high":18.704,"low":18.686,"close":18.694,"volume":19.5},{"timestamp":1742383500000,"open":18.703,"high":18.711,"low":18.692,"close":18.701,"volume":8.0600004196167},{"timestamp":1742383560000,"open":18.704,"high":18.704,"low":18.688,"close":18.691,"volume":4.5},{"timestamp":1742383620000,"open":18.702,"high":18.702,"low":18.691,"close":18.693,"volume":5.809999942779541},{"timestamp":1742383680000,"open":18.701,"high":18.711,"low":18.691,"close":18.705,"volume":25.50358009338379},{"timestamp":1742383740000,"open":18.7,"high":18.704,"low":18.686,"close":18.691,"volume":12.75},{"timestamp":1742383800000,"open":18.689,"high":18.703,"low":18.683,"close":18.696,"volume":12.75},{"timestamp":1742383860000,"open":18.687,"high":18.701,"low":18.685,"close":18.701,"volume":12},{"timestamp":1742383920000,"open":18.698,"high":18.703,"low":18.688,"close":18.696,"volume":13.5},{"timestamp":1742383980000,"open":18.695,"high":18.702,"low":18.686,"close":18.686,"volume":16.50358009338379},{"timestamp":1742384040000,"open":18.686,"high":18.701,"low":18.686,"close":18.688,"volume":17.059999465942383},{"timestamp":1742384100000,"open":18.689,"high":18.702,"low":18.685,"close":18.698,"volume":22.309999465942383},{"timestamp":1742384160000,"open":18.691,"high":18.703,"low":18.684,"close":18.696,"volume":16.5},{"timestamp":1742384220000,"open":18.691,"high":18.7,"low":18.68,"close":18.687,"volume":23.25358009338379},{"timestamp":1742384280000,"open":18.699,"high":18.707,"low":18.683,"close":18.705,"volume":21},{"timestamp":1742384340000,"open":18.702,"high":18.718,"low":18.693,"close":18.706,"volume":29.25358009338379},{"timestamp":1742384400000,"open":18.71,"high":18.723,"low":18.698,"close":18.711,"volume":13.5},{"timestamp":1742384460000,"open":18.701,"high":18.716,"low":18.696,"close":18.713,"volume":26.25},{"timestamp":1742384520000,"open":18.703,"high":18.714,"low":18.699,"close":18.699,"volume":9},{"timestamp":1742384580000,"open":18.713,"high":18.713,"low":18.691,"close":18.693,"volume":15},{"timestamp":1742384640000,"open":18.708,"high":18.711,"low":18.692,"close":18.699,"volume":27},{"timestamp":1742384700000,"open":18.694,"high":18.707,"low":18.691,"close":18.697,"volume":7.5},{"timestamp":1742384760000,"open":18.69,"high":18.717,"low":18.69,"close":18.715,"volume":10.5},{"timestamp":1742384820000,"open":18.714,"high":18.717,"low":18.7,"close":18.712,"volume":8.8100004196167},{"timestamp":1742384880000,"open":18.703,"high":18.712,"low":18.694,"close":18.695,"volume":12},{"timestamp":1742384940000,"open":18.704,"high":18.704,"low":18.692,"close":18.701,"volume":6.75},{"timestamp":1742385000000,"open":18.689,"high":18.706,"low":18.689,"close":18.695,"volume":15.760740280151367},{"timestamp":1742385060000,"open":18.695,"high":18.697,"low":18.68,"close":18.694,"volume":12},{"timestamp":1742385120000,"open":18.685,"high":18.698,"low":18.68,"close":18.692,"volume":23.25358009338379},{"timestamp":1742385180000,"open":18.685,"high":18.699,"low":18.682,"close":18.69,"volume":21},{"timestamp":1742385240000,"open":18.7,"high":18.703,"low":18.686,"close":18.696,"volume":15.75},{"timestamp":1742385300000,"open":18.699,"high":18.703,"low":18.686,"close":18.7,"volume":27.559999465942383},{"timestamp":1742385360000,"open":18.703,"high":18.711,"low":18.648,"close":18.672,"volume":58.32923126220703},{"timestamp":1742385420000,"open":18.665,"high":18.703,"low":18.657,"close":18.697,"volume":52.880741119384766},{"timestamp":1742385480000,"open":18.69,"high":18.705,"low":18.68,"close":18.686,"volume":45.377159118652344},{"timestamp":1742385540000,"open":18.693,"high":18.698,"low":18.677,"close":18.688,"volume":18.758949279785156},{"timestamp":1742385600000,"open":18.694,"high":18.705,"low":18.682,"close":18.7,"volume":50.81357955932617},{"timestamp":1742385660000,"open":18.69,"high":18.707,"low":18.684,"close":18.694,"volume":40.310001373291016},{"timestamp":1742385720000,"open":18.694,"high":18.697,"low":18.677,"close":18.68,"volume":40.877159118652344},{"timestamp":1742385780000,"open":18.683,"high":18.688,"low":18.666,"close":18.678,"volume":16.309999465942383},{"timestamp":1742385840000,"open":18.677,"high":18.687,"low":18.66,"close":18.683,"volume":20.25},{"timestamp":1742385900000,"open":18.685,"high":18.687,"low":18.67,"close":18.674,"volume":15.5600004196167},{"timestamp":1742385960000,"open":18.683,"high":18.685,"low":18.668,"close":18.668,"volume":21.00358009338379},{"timestamp":1742386020000,"open":18.678,"high":18.683,"low":18.664,"close":18.674,"volume":25.309999465942383},{"timestamp":1742386080000,"open":18.669,"high":18.684,"low":18.667,"close":18.683,"volume":20.251789093017578},{"timestamp":1742386140000,"open":18.673,"high":18.681,"low":18.658,"close":18.658,"volume":15.003580093383789},{"timestamp":1742386200000,"open":18.669,"high":18.682,"low":18.661,"close":18.676,"volume":30.56715965270996},{"timestamp":1742386260000,"open":18.665,"high":18.679,"low":18.66,"close":18.664,"volume":22.313579559326172},{"timestamp":1742386320000,"open":18.669,"high":18.677,"low":18.656,"close":18.664,"volume":28.5},{"timestamp":1742386380000,"open":18.662,"high":18.678,"low":18.658,"close":18.663,"volume":31.5},{"timestamp":1742386440000,"open":18.662,"high":18.674,"low":18.656,"close":18.656,"volume":12.753580093383789},{"timestamp":1742386500000,"open":18.658,"high":18.671,"low":18.652,"close":18.669,"volume":17.25},{"timestamp":1742386560000,"open":18.663,"high":18.673,"low":18.655,"close":18.658,"volume":17.25358009338379},{"timestamp":1742386620000,"open":18.671,"high":18.673,"low":18.651,"close":18.671,"volume":26.063579559326172},{"timestamp":1742386680000,"open":18.668,"high":18.671,"low":18.65,"close":18.652,"volume":13.313579559326172},{"timestamp":1742386740000,"open":18.65,"high":18.667,"low":18.648,"close":18.655,"volume":25.309999465942383},{"timestamp":1742386800000,"open":18.665,"high":18.666,"low":18.648,"close":18.654,"volume":18},{"timestamp":1742386860000,"open":18.66,"high":18.662,"low":18.646,"close":18.652,"volume":14.25},{"timestamp":1742386920000,"open":18.651,"high":18.663,"low":18.647,"close":18.659,"volume":14.25},{"timestamp":1742386980000,"open":18.659,"high":18.665,"low":18.648,"close":18.66,"volume":19.5},{"timestamp":1742387040000,"open":18.651,"high":18.663,"low":18.647,"close":18.658,"volume":11.25},{"timestamp":1742387100000,"open":18.648,"high":18.669,"low":18.646,"close":18.669,"volume":19.50358009338379},{"timestamp":1742387160000,"open":18.655,"high":18.679,"low":18.654,"close":18.676,"volume":31.507160186767578},{"timestamp":1742387220000,"open":18.664,"high":18.676,"low":18.66,"close":18.66,"volume":22.5},{"timestamp":1742387280000,"open":18.664,"high":18.675,"low":18.658,"close":18.67,"volume":28.50358009338379},{"timestamp":1742387340000,"open":18.672,"high":18.679,"low":18.66,"close":18.676,"volume":9.75},{"timestamp":1742387400000,"open":18.675,"high":18.685,"low":18.668,"close":18.683,"volume":13.5},{"timestamp":1742387460000,"open":18.677,"high":18.687,"low":18.671,"close":18.675,"volume":18.75},{"timestamp":1742387520000,"open":18.673,"high":18.685,"low":18.669,"close":18.672,"volume":12},{"timestamp":1742387580000,"open":18.685,"high":18.7,"low":18.669,"close":18.7,"volume":29.25},{"timestamp":1742387640000,"open":18.7,"high":18.702,"low":18.686,"close":18.686,"volume":9.75},{"timestamp":1742387700000,"open":18.698,"high":18.707,"low":18.687,"close":18.694,"volume":18.563579559326172},{"timestamp":1742387760000,"open":18.692,"high":18.705,"low":18.679,"close":18.679,"volume":14.25},{"timestamp":1742387820000,"open":18.688,"high":18.692,"low":18.674,"close":18.688,"volume":18.75},{"timestamp":1742387880000,"open":18.679,"high":18.699,"low":18.67,"close":18.67,"volume":23.25358009338379},{"timestamp":1742387940000,"open":18.669,"high":18.678,"low":18.665,"close":18.667,"volume":7.5},{"timestamp":1742388000000,"open":18.678,"high":18.681,"low":18.664,"close":18.666,"volume":19.5},{"timestamp":1742388060000,"open":18.669,"high":18.679,"low":18.665,"close":18.666,"volume":12.753580093383789},{"timestamp":1742388120000,"open":18.676,"high":18.682,"low":18.665,"close":18.665,"volume":34.5},{"timestamp":1742388180000,"open":18.664,"high":18.685,"low":18.664,"close":18.685,"volume":18},{"timestamp":1742388240000,"open":18.685,"high":18.688,"low":18.671,"close":18.676,"volume":19.1200008392334},{"timestamp":1742388300000,"open":18.675,"high":18.688,"low":18.671,"close":18.683,"volume":16.50358009338379},{"timestamp":1742388360000,"open":18.678,"high":18.685,"low":18.67,"close":18.684,"volume":11.25},{"timestamp":1742388420000,"open":18.679,"high":18.691,"low":18.67,"close":18.685,"volume":17.25},{"timestamp":1742388480000,"open":18.67,"high":18.683,"low":18.668,"close":18.678,"volume":18.00358009338379},{"timestamp":1742388540000,"open":18.665,"high":18.677,"low":18.658,"close":18.658,"volume":8.25},{"timestamp":1742388600000,"open":18.661,"high":18.675,"low":18.656,"close":18.658,"volume":21},{"timestamp":1742388660000,"open":18.673,"high":18.673,"low":18.654,"close":18.669,"volume":19.50358009338379},{"timestamp":1742388720000,"open":18.667,"high":18.673,"low":18.649,"close":18.671,"volume":19.8700008392334},{"timestamp":1742388780000,"open":18.671,"high":18.673,"low":18.658,"close":18.671,"volume":20.25},{"timestamp":1742388840000,"open":18.673,"high":18.675,"low":18.654,"close":18.656,"volume":15},{"timestamp":1742388900000,"open":18.664,"high":18.667,"low":18.646,"close":18.658,"volume":17.43000030517578},{"timestamp":1742388960000,"open":18.652,"high":18.664,"low":18.643,"close":18.653,"volume":42.75},{"timestamp":1742389020000,"open":18.646,"high":18.659,"low":18.626,"close":18.626,"volume":21.559999465942383},{"timestamp":1742389080000,"open":18.624,"high":18.64,"low":18.622,"close":18.632,"volume":19.313579559326172},{"timestamp":1742389140000,"open":18.635,"high":18.635,"low":18.613,"close":18.613,"volume":13.5},{"timestamp":1742389200000,"open":18.614,"high":18.629,"low":18.6,"close":18.604,"volume":36.560001373291016},{"timestamp":1742389260000,"open":18.603,"high":18.615,"low":18.598,"close":18.614,"volume":25.50358009338379},{"timestamp":1742389320000,"open":18.607,"high":18.625,"low":18.601,"close":18.618,"volume":30.57073974609375},{"timestamp":1742389380000,"open":18.619,"high":18.619,"low":18.6,"close":18.604,"volume":17.809999465942383},{"timestamp":1742389440000,"open":18.602,"high":18.62,"low":18.596,"close":18.605,"volume":23.260740280151367},{"timestamp":1742389500000,"open":18.597,"high":18.612,"low":18.594,"close":18.608,"volume":25.5},{"timestamp":1742389560000,"open":18.611,"high":18.613,"low":18.598,"close":18.605,"volume":20.25},{"timestamp":1742389620000,"open":18.604,"high":18.61,"low":18.59,"close":18.593,"volume":14.25},{"timestamp":1742389680000,"open":18.591,"high":18.61,"low":18.591,"close":18.605,"volume":17.81715965270996},{"timestamp":1742389740000,"open":18.604,"high":18.604,"low":18.584,"close":18.599,"volume":12.75},{"timestamp":1742389800000,"open":18.587,"high":18.599,"low":18.584,"close":18.584,"volume":12.369999885559082},{"timestamp":1742389860000,"open":18.596,"high":18.598,"low":18.583,"close":18.592,"volume":11.25},{"timestamp":1742389920000,"open":18.581,"high":18.595,"low":18.574,"close":18.581,"volume":26.06715965270996},{"timestamp":1742389980000,"open":18.583,"high":18.591,"low":18.572,"close":18.579,"volume":27.93000030517578},{"timestamp":1742390040000,"open":18.588,"high":18.59,"low":18.575,"close":18.577,"volume":15.373579978942871},{"timestamp":1742390100000,"open":18.576,"high":18.59,"low":18.575,"close":18.582,"volume":20.813579559326172},{"timestamp":1742390160000,"open":18.577,"high":18.593,"low":18.572,"close":18.589,"volume":24},{"timestamp":1742390220000,"open":18.583,"high":18.606,"low":18.581,"close":18.6,"volume":27.75},{"timestamp":1742390280000,"open":18.602,"high":18.604,"low":18.584,"close":18.586,"volume":16.5},{"timestamp":1742390340000,"open":18.588,"high":18.604,"low":18.586,"close":18.593,"volume":21.75},{"timestamp":1742390400000,"open":18.595,"high":18.606,"low":18.588,"close":18.603,"volume":23.25},{"timestamp":1742390460000,"open":18.602,"high":18.602,"low":18.58,"close":18.594,"volume":29.25358009338379},{"timestamp":1742390520000,"open":18.59,"high":18.601,"low":18.584,"close":18.601,"volume":5.257160186767578},{"timestamp":1742390580000,"open":18.59,"high":18.615,"low":18.59,"close":18.596,"volume":35.25},{"timestamp":1742390640000,"open":18.609,"high":18.614,"low":18.601,"close":18.606,"volume":7.503580093383789},{"timestamp":1742390700000,"open":18.591,"high":18.603,"low":18.583,"close":18.597,"volume":11.25},{"timestamp":1742390760000,"open":18.582,"high":18.591,"low":18.577,"close":18.586,"volume":9.75},{"timestamp":1742390820000,"open":18.58,"high":18.597,"low":18.579,"close":18.596,"volume":19.5},{"timestamp":1742390880000,"open":18.588,"high":18.601,"low":18.582,"close":18.586,"volume":15},{"timestamp":1742390940000,"open":18.598,"high":18.598,"low":18.582,"close":18.587,"volume":15.563579559326172},{"timestamp":1742391000000,"open":18.592,"high":18.618,"low":18.592,"close":18.604,"volume":37.310001373291016},{"timestamp":1742391060000,"open":18.615,"high":18.617,"low":18.584,"close":18.595,"volume":49.310001373291016},{"timestamp":1742391120000,"open":18.594,"high":18.619,"low":18.582,"close":18.616,"volume":37.503578186035156},{"timestamp":1742391180000,"open":18.605,"high":18.627,"low":18.604,"close":18.62,"volume":34.31357955932617},{"timestamp":1742391240000,"open":18.625,"high":18.63,"low":18.609,"close":18.617,"volume":39.00716018676758},{"timestamp":1742391300000,"open":18.631,"high":18.633,"low":18.614,"close":18.629,"volume":35.25},{"timestamp":1742391360000,"open":18.618,"high":18.624,"low":18.593,"close":18.606,"volume":41.817161560058594},{"timestamp":1742391420000,"open":18.604,"high":18.623,"low":18.599,"close":18.608,"volume":35.810001373291016},{"timestamp":1742391480000,"open":18.613,"high":18.625,"low":18.605,"close":18.617,"volume":33.75},{"timestamp":1742391540000,"open":18.621,"high":18.621,"low":18.598,"close":18.6,"volume":27.75358009338379},{"timestamp":1742391600000,"open":18.605,"high":18.619,"low":18.596,"close":18.601,"volume":42.003578186035156},{"timestamp":1742391660000,"open":18.601,"high":18.619,"low":18.599,"close":18.617,"volume":22.5},{"timestamp":1742391720000,"open":18.621,"high":18.623,"low":18.602,"close":18.611,"volume":38.07073974609375},{"timestamp":1742391780000,"open":18.608,"high":18.631,"low":18.608,"close":18.614,"volume":30.563579559326172},{"timestamp":1742391840000,"open":18.618,"high":18.635,"low":18.614,"close":18.622,"volume":25.5},{"timestamp":1742391900000,"open":18.622,"high":18.638,"low":18.619,"close":18.621,"volume":29.82431983947754},{"timestamp":1742391960000,"open":18.624,"high":18.643,"low":18.62,"close":18.622,"volume":39},{"timestamp":1742392020000,"open":18.634,"high":18.646,"low":18.624,"close":18.642,"volume":45.93716049194336},{"timestamp":1742392080000,"open":18.635,"high":18.647,"low":18.622,"close":18.632,"volume":29.81715965270996},{"timestamp":1742392140000,"open":18.624,"high":18.636,"low":18.616,"close":18.622,"volume":27.75358009338379},{"timestamp":1742392200000,"open":18.629,"high":18.629,"low":18.61,"close":18.615,"volume":24.75358009338379},{"timestamp":1742392260000,"open":18.618,"high":18.627,"low":18.608,"close":18.626,"volume":50.07073974609375},{"timestamp":1742392320000,"open":18.614,"high":18.627,"low":18.601,"close":18.607,"volume":39.18000030517578},{"timestamp":1742392380000,"open":18.604,"high":18.619,"low":18.602,"close":18.606,"volume":32.253578186035156},{"timestamp":1742392440000,"open":18.607,"high":18.633,"low":18.606,"close":18.633,"volume":44.260738372802734},{"timestamp":1742392500000,"open":18.633,"high":18.641,"low":18.619,"close":18.627,"volume":27.559999465942383},{"timestamp":1742392560000,"open":18.628,"high":18.647,"low":18.627,"close":18.642,"volume":19.507160186767578},{"timestamp":1742392620000,"open":18.643,"high":18.647,"low":18.63,"close":18.646,"volume":17.25},{"timestamp":1742392680000,"open":18.651,"high":18.651,"low":18.632,"close":18.633,"volume":18.75},{"timestamp":1742392740000,"open":18.643,"high":18.648,"low":18.63,"close":18.634,"volume":10.5},{"timestamp":1742392800000,"open":18.645,"high":18.653,"low":18.631,"close":18.636,"volume":24.755369186401367},{"timestamp":1742392860000,"open":18.647,"high":18.651,"low":18.632,"close":18.637,"volume":27.00358009338379},{"timestamp":1742392920000,"open":18.637,"high":18.643,"low":18.622,"close":18.635,"volume":21.563579559326172},{"timestamp":1742392980000,"open":18.628,"high":18.643,"low":18.623,"close":18.633,"volume":25.507160186767578},{"timestamp":1742393040000,"open":18.639,"high":18.645,"low":18.628,"close":18.632,"volume":18},{"timestamp":1742393100000,"open":18.633,"high":18.645,"low":18.627,"close":18.633,"volume":20.813579559326172},{"timestamp":1742393160000,"open":18.642,"high":18.648,"low":18.626,"close":18.64,"volume":25.127159118652344},{"timestamp":1742393220000,"open":18.635,"high":18.652,"low":18.631,"close":18.641,"volume":26.063579559326172},{"timestamp":1742393280000,"open":18.638,"high":18.647,"low":18.626,"close":18.632,"volume":23.25},{"timestamp":1742393340000,"open":18.635,"high":18.651,"low":18.635,"close":18.651,"volume":12},{"timestamp":1742393400000,"open":18.636,"high":18.658,"low":18.629,"close":18.654,"volume":29.815370559692383},{"timestamp":1742393460000,"open":18.654,"high":18.659,"low":18.64,"close":18.652,"volume":15.003580093383789},{"timestamp":1742393520000,"open":18.654,"high":18.667,"low":18.645,"close":18.653,"volume":21},{"timestamp":1742393580000,"open":18.65,"high":18.668,"low":18.65,"close":18.664,"volume":20.6200008392334},{"timestamp":1742393640000,"open":18.652,"high":18.659,"low":18.642,"close":18.642,"volume":11.619999885559082},{"timestamp":1742393700000,"open":18.657,"high":18.659,"low":18.644,"close":18.655,"volume":13.5},{"timestamp":1742393760000,"open":18.663,"high":18.667,"low":18.646,"close":18.657,"volume":24},{"timestamp":1742393820000,"open":18.646,"high":18.663,"low":18.643,"close":18.647,"volume":14.25},{"timestamp":1742393880000,"open":18.658,"high":18.658,"low":18.641,"close":18.654,"volume":9.75},{"timestamp":1742393940000,"open":18.645,"high":18.664,"low":18.643,"close":18.664,"volume":8.25},{"timestamp":1742394000000,"open":18.648,"high":18.661,"low":18.644,"close":18.646,"volume":27},{"timestamp":1742394060000,"open":18.655,"high":18.662,"low":18.64,"close":18.657,"volume":20.25},{"timestamp":1742394120000,"open":18.644,"high":18.66,"low":18.644,"close":18.651,"volume":22.123580932617188},{"timestamp":1742394180000,"open":18.649,"high":18.662,"low":18.646,"close":18.652,"volume":13.5},{"timestamp":1742394240000,"open":18.663,"high":18.667,"low":18.648,"close":18.663,"volume":24.75358009338379},{"timestamp":1742394300000,"open":18.66,"high":18.664,"low":18.642,"close":18.659,"volume":22.31715965270996},{"timestamp":1742394360000,"open":18.661,"high":18.663,"low":18.644,"close":18.656,"volume":24},{"timestamp":1742394420000,"open":18.643,"high":18.665,"low":18.643,"close":18.65,"volume":24.75358009338379},{"timestamp":1742394480000,"open":18.649,"high":18.661,"low":18.642,"close":18.659,"volume":30},{"timestamp":1742394540000,"open":18.656,"high":18.656,"low":18.638,"close":18.651,"volume":22.5},{"timestamp":1742394600000,"open":18.644,"high":18.684,"low":18.644,"close":18.68,"volume":45.56357955932617},{"timestamp":1742394660000,"open":18.682,"high":18.697,"low":18.672,"close":18.685,"volume":28.505369186401367},{"timestamp":1742394720000,"open":18.699,"high":18.719,"low":18.686,"close":18.695,"volume":36.753578186035156},{"timestamp":1742394780000,"open":18.693,"high":18.707,"low":18.688,"close":18.694,"volume":35.060001373291016},{"timestamp":1742394840000,"open":18.692,"high":18.707,"low":18.684,"close":18.695,"volume":24.3700008392334},{"timestamp":1742394900000,"open":18.703,"high":18.71,"low":18.686,"close":18.709,"volume":30.00358009338379},{"timestamp":1742394960000,"open":18.71,"high":18.711,"low":18.693,"close":18.695,"volume":21.559999465942383},{"timestamp":1742395020000,"open":18.703,"high":18.727,"low":18.692,"close":18.713,"volume":33.003578186035156},{"timestamp":1742395080000,"open":18.717,"high":18.729,"low":18.711,"close":18.725,"volume":26.809999465942383},{"timestamp":1742395140000,"open":18.721,"high":18.731,"low":18.7,"close":18.714,"volume":24.563579559326172},{"timestamp":1742395200000,"open":18.71,"high":18.721,"low":18.702,"close":18.719,"volume":24.75},{"timestamp":1742395260000,"open":18.708,"high":18.719,"low":18.694,"close":18.707,"volume":22.8700008392334},{"timestamp":1742395320000,"open":18.698,"high":18.715,"low":18.693,"close":18.707,"volume":36.75716018676758},{"timestamp":1742395380000,"open":18.706,"high":18.714,"low":18.696,"close":18.701,"volume":22.507160186767578},{"timestamp":1742395440000,"open":18.713,"high":18.715,"low":18.696,"close":18.708,"volume":26.25358009338379},{"timestamp":1742395500000,"open":18.711,"high":18.711,"low":18.695,"close":18.711,"volume":25.507160186767578},{"timestamp":1742395560000,"open":18.706,"high":18.711,"low":18.693,"close":18.708,"volume":22.5},{"timestamp":1742395620000,"open":18.699,"high":18.715,"low":18.694,"close":18.7,"volume":16.5},{"timestamp":1742395680000,"open":18.7,"high":18.728,"low":18.698,"close":18.717,"volume":27.757160186767578},{"timestamp":1742395740000,"open":18.719,"high":18.722,"low":18.705,"close":18.72,"volume":22.123580932617188},{"timestamp":1742395800000,"open":18.722,"high":18.723,"low":18.705,"close":18.719,"volume":29.059999465942383},{"timestamp":1742395860000,"open":18.715,"high":18.721,"low":18.702,"close":18.71,"volume":19.5},{"timestamp":1742395920000,"open":18.704,"high":18.719,"low":18.699,"close":18.703,"volume":24},{"timestamp":1742395980000,"open":18.716,"high":18.727,"low":18.704,"close":18.727,"volume":18.00358009338379},{"timestamp":1742396040000,"open":18.725,"high":18.732,"low":18.713,"close":18.722,"volume":22.507160186767578},{"timestamp":1742396100000,"open":18.718,"high":18.724,"low":18.709,"close":18.718,"volume":20.25},{"timestamp":1742396160000,"open":18.708,"high":18.727,"low":18.704,"close":18.72,"volume":21},{"timestamp":1742396220000,"open":18.723,"high":18.723,"low":18.708,"close":18.715,"volume":16.5},{"timestamp":1742396280000,"open":18.722,"high":18.728,"low":18.712,"close":18.716,"volume":14.8100004196167},{"timestamp":1742396340000,"open":18.717,"high":18.729,"low":18.711,"close":18.726,"volume":25.5},{"timestamp":1742396400000,"open":18.727,"high":18.731,"low":18.702,"close":18.721,"volume":24.75},{"timestamp":1742396460000,"open":18.723,"high":18.723,"low":18.704,"close":18.714,"volume":21.75},{"timestamp":1742396520000,"open":18.721,"high":18.726,"low":18.704,"close":18.726,"volume":21},{"timestamp":1742396580000,"open":18.715,"high":18.723,"low":18.701,"close":18.719,"volume":18.00358009338379},{"timestamp":1742396640000,"open":18.705,"high":18.719,"low":18.704,"close":18.707,"volume":18.75},{"timestamp":1742396700000,"open":18.705,"high":18.714,"low":18.696,"close":18.697,"volume":23.25},{"timestamp":1742396760000,"open":18.698,"high":18.72,"low":18.698,"close":18.707,"volume":27.75},{"timestamp":1742396820000,"open":18.708,"high":18.728,"low":18.707,"close":18.718,"volume":24.56715965270996},{"timestamp":1742396880000,"open":18.714,"high":18.729,"low":18.712,"close":18.718,"volume":21.75},{"timestamp":1742396940000,"open":18.728,"high":18.733,"low":18.716,"close":18.731,"volume":23.25},{"timestamp":1742397000000,"open":18.733,"high":18.733,"low":18.716,"close":18.727,"volume":14.251790046691895},{"timestamp":1742397060000,"open":18.73,"high":18.733,"low":18.714,"close":18.723,"volume":19.5},{"timestamp":1742397120000,"open":18.72,"high":18.733,"low":18.716,"close":18.722,"volume":19.5},{"timestamp":1742397180000,"open":18.739,"high":18.743,"low":18.724,"close":18.729,"volume":27},{"timestamp":1742397240000,"open":18.734,"high":18.739,"low":18.722,"close":18.727,"volume":13.5},{"timestamp":1742397300000,"open":18.728,"high":18.74,"low":18.725,"close":18.729,"volume":11.0600004196167},{"timestamp":1742397360000,"open":18.736,"high":18.748,"low":18.725,"close":18.737,"volume":20.813579559326172},{"timestamp":1742397420000,"open":18.741,"high":18.753,"low":18.736,"close":18.736,"volume":22.5},{"timestamp":1742397480000,"open":18.735,"high":18.756,"low":18.732,"close":18.748,"volume":29.6200008392334},{"timestamp":1742397540000,"open":18.734,"high":18.746,"low":18.73,"close":18.731,"volume":17.25},{"timestamp":1742397600000,"open":18.74,"high":18.745,"low":18.724,"close":18.728,"volume":24.75358009338379},{"timestamp":1742397660000,"open":18.742,"high":18.745,"low":18.728,"close":18.739,"volume":18},{"timestamp":1742397720000,"open":18.738,"high":18.743,"low":18.726,"close":18.729,"volume":15.5600004196167},{"timestamp":1742397780000,"open":18.728,"high":18.743,"low":18.724,"close":18.724,"volume":12},{"timestamp":1742397840000,"open":18.738,"high":18.74,"low":18.724,"close":18.737,"volume":11.8100004196167},{"timestamp":1742397900000,"open":18.735,"high":18.739,"low":18.722,"close":18.735,"volume":13.5},{"timestamp":1742397960000,"open":18.722,"high":18.738,"low":18.722,"close":18.725,"volume":27.001789093017578},{"timestamp":1742398020000,"open":18.723,"high":18.739,"low":18.723,"close":18.739,"volume":9.753580093383789},{"timestamp":1742398080000,"open":18.742,"high":18.743,"low":18.724,"close":18.724,"volume":14.0600004196167},{"timestamp":1742398140000,"open":18.735,"high":18.74,"low":18.72,"close":18.736,"volume":18.75},{"timestamp":1742398200000,"open":18.74,"high":18.745,"low":18.727,"close":18.73,"volume":15.75},{"timestamp":1742398260000,"open":18.726,"high":18.745,"low":18.722,"close":18.73,"volume":14.8100004196167},{"timestamp":1742398320000,"open":18.744,"high":18.745,"low":18.728,"close":18.745,"volume":12.001790046691895},{"timestamp":1742398380000,"open":18.728,"high":18.749,"low":18.728,"close":18.749,"volume":10.5},{"timestamp":1742398440000,"open":18.739,"high":18.746,"low":18.728,"close":18.738,"volume":14.813579559326172},{"timestamp":1742398500000,"open":18.731,"high":18.745,"low":18.73,"close":18.743,"volume":12.75},{"timestamp":1742398560000,"open":18.733,"high":18.739,"low":18.724,"close":18.728,"volume":14.8100004196167},{"timestamp":1742398620000,"open":18.728,"high":18.741,"low":18.725,"close":18.741,"volume":10.5},{"timestamp":1742398680000,"open":18.743,"high":18.755,"low":18.729,"close":18.745,"volume":30.93716049194336},{"timestamp":1742398740000,"open":18.754,"high":18.756,"low":18.73,"close":18.733,"volume":21.00358009338379},{"timestamp":1742398800000,"open":18.737,"high":18.749,"low":18.732,"close":18.745,"volume":21.00358009338379},{"timestamp":1742398860000,"open":18.74,"high":18.751,"low":18.727,"close":18.749,"volume":22.309999465942383},{"timestamp":1742398920000,"open":18.751,"high":18.755,"low":18.737,"close":18.744,"volume":24.00358009338379},{"timestamp":1742398980000,"open":18.743,"high":18.762,"low":18.738,"close":18.75,"volume":21.75},{"timestamp":1742399040000,"open":18.75,"high":18.775,"low":18.75,"close":18.762,"volume":16.501789093017578},{"timestamp":1742399100000,"open":18.774,"high":18.782,"low":18.762,"close":18.77,"volume":24},{"timestamp":1742399160000,"open":18.78,"high":18.783,"low":18.764,"close":18.774,"volume":15.003580093383789},{"timestamp":1742399220000,"open":18.766,"high":18.775,"low":18.759,"close":18.761,"volume":14.25},{"timestamp":1742399280000,"open":18.754,"high":18.781,"low":18.754,"close":18.777,"volume":15.5600004196167},{"timestamp":1742399340000,"open":18.775,"high":18.783,"low":18.759,"close":18.783,"volume":18},{"timestamp":1742399400000,"open":18.768,"high":18.785,"low":18.766,"close":18.781,"volume":21.563579559326172},{"timestamp":1742399460000,"open":18.778,"high":18.779,"low":18.766,"close":18.777,"volume":6.753580093383789},{"timestamp":1742399520000,"open":18.768,"high":18.789,"low":18.766,"close":18.789,"volume":21.00358009338379},{"timestamp":1742399580000,"open":18.778,"high":18.801,"low":18.778,"close":18.801,"volume":12},{"timestamp":1742399640000,"open":18.795,"high":18.807,"low":18.785,"close":18.785,"volume":24.007160186767578},{"timestamp":1742399700000,"open":18.782,"high":18.796,"low":18.78,"close":18.796,"volume":11.25},{"timestamp":1742399760000,"open":18.789,"high":18.811,"low":18.78,"close":18.788,"volume":35.06357955932617},{"timestamp":1742399820000,"open":18.801,"high":18.801,"low":18.781,"close":18.791,"volume":22.510740280151367},{"timestamp":1742399880000,"open":18.786,"high":18.8,"low":18.781,"close":18.79,"volume":17.257160186767578},{"timestamp":1742399940000,"open":18.784,"high":18.793,"low":18.772,"close":18.772,"volume":11.25},{"timestamp":1742400000000,"open":18.783,"high":18.791,"low":18.772,"close":18.786,"volume":13.873579978942871},{"timestamp":1742400060000,"open":18.785,"high":18.793,"low":18.772,"close":18.781,"volume":24.75},{"timestamp":1742400120000,"open":18.78,"high":18.793,"low":18.775,"close":18.776,"volume":19.5},{"timestamp":1742400180000,"open":18.776,"high":18.796,"low":18.776,"close":18.791,"volume":13.5},{"timestamp":1742400240000,"open":18.79,"high":18.793,"low":18.773,"close":18.773,"volume":24},{"timestamp":1742400300000,"open":18.785,"high":18.786,"low":18.771,"close":18.772,"volume":11.8100004196167},{"timestamp":1742400360000,"open":18.774,"high":18.786,"low":18.771,"close":18.786,"volume":19.8700008392334},{"timestamp":1742400420000,"open":18.785,"high":18.818,"low":18.771,"close":18.8,"volume":21.568950653076172},{"timestamp":1742400480000,"open":18.799,"high":18.82,"low":18.796,"close":18.815,"volume":32.25},{"timestamp":1742400540000,"open":18.803,"high":18.817,"low":18.798,"close":18.802,"volume":27.75358009338379},{"timestamp":1742400600000,"open":18.809,"high":18.819,"low":18.79,"close":18.807,"volume":29.063579559326172},{"timestamp":1742400660000,"open":18.814,"high":18.818,"low":18.798,"close":18.808,"volume":27.75},{"timestamp":1742400720000,"open":18.811,"high":18.815,"low":18.794,"close":18.8,"volume":22.313579559326172},{"timestamp":1742400780000,"open":18.799,"high":18.804,"low":18.786,"close":18.8,"volume":24.75},{"timestamp":1742400840000,"open":18.791,"high":18.803,"low":18.784,"close":18.785,"volume":31.309999465942383},{"timestamp":1742400900000,"open":18.788,"high":18.798,"low":18.776,"close":18.792,"volume":31.5},{"timestamp":1742400960000,"open":18.788,"high":18.807,"low":18.788,"close":18.795,"volume":23.25358009338379},{"timestamp":1742401020000,"open":18.797,"high":18.808,"low":18.787,"close":18.791,"volume":21.75},{"timestamp":1742401080000,"open":18.805,"high":18.805,"low":18.783,"close":18.783,"volume":18},{"timestamp":1742401140000,"open":18.792,"high":18.809,"low":18.785,"close":18.807,"volume":20.251789093017578},{"timestamp":1742401200000,"open":18.806,"high":18.811,"low":18.789,"close":18.793,"volume":20.809999465942383},{"timestamp":1742401260000,"open":18.791,"high":18.802,"low":18.786,"close":18.797,"volume":18.75},{"timestamp":1742401320000,"open":18.787,"high":18.803,"low":18.787,"close":18.801,"volume":14.25},{"timestamp":1742401380000,"open":18.802,"high":18.802,"low":18.784,"close":18.799,"volume":12.75},{"timestamp":1742401440000,"open":18.785,"high":18.795,"low":18.776,"close":18.788,"volume":16.50358009338379},{"timestamp":1742401500000,"open":18.786,"high":18.799,"low":18.779,"close":18.791,"volume":24.007160186767578},{"timestamp":1742401560000,"open":18.794,"high":18.801,"low":18.779,"close":18.798,"volume":17.25358009338379},{"timestamp":1742401620000,"open":18.796,"high":18.803,"low":18.784,"close":18.787,"volume":17.257160186767578},{"timestamp":1742401680000,"open":18.796,"high":18.805,"low":18.784,"close":18.792,"volume":22.50358009338379},{"timestamp":1742401740000,"open":18.799,"high":18.81,"low":18.79,"close":18.808,"volume":26.25}]