[{"timestamp":1742371500000,"open":17.849,"high":17.889,"low":17.849,"close":17.884,"volume":0.13650000095367432},{"timestamp":1742371560000,"open":17.879,"high":17.979,"low":17.869,"close":17.979,"volume":0.6194999814033508},{"timestamp":1742371620000,"open":17.964,"high":17.964,"low":17.939,"close":17.949,"volume":0.47644999623298645},{"timestamp":1742371680000,"open":17.944,"high":17.969,"low":17.944,"close":17.969,"volume":0.3569999933242798},{"timestamp":1742371740000,"open":17.974,"high":17.979,"low":17.964,"close":17.969,"volume":0.20999999344348907},{"timestamp":1742371800000,"open":17.964,"high":17.964,"low":17.879,"close":17.879,"volume":0.3779999911785126},{"timestamp":1742371860000,"open":17.884,"high":17.949,"low":17.874,"close":17.949,"volume":0.5184500217437744},{"timestamp":1742371920000,"open":17.949,"high":17.984,"low":17.949,"close":17.974,"volume":0.5040000081062317},{"timestamp":1742371980000,"open":17.979,"high":17.994,"low":17.964,"close":17.994,"volume":0.4410000145435333},{"timestamp":1742372040000,"open":17.984,"high":18.019,"low":17.984,"close":18.019,"volume":0.26249998807907104},{"timestamp":1742372100000,"open":18.019,"high":18.039,"low":18.009,"close":18.014,"volume":0.49744999408721924},{"timestamp":1742372160000,"open":18.019,"high":18.029,"low":18.004,"close":18.029,"volume":0.39899998903274536},{"timestamp":1742372220000,"open":18.034,"high":18.049,"low":18.009,"close":18.049,"volume":0.40950000286102295},{"timestamp":1742372280000,"open":18.054,"high":18.079,"low":18.044,"close":18.074,"volume":0.3779999911785126},{"timestamp":1742372340000,"open":18.074,"high":18.094,"low":18.069,"close":18.089,"volume":0.6339499950408936},{"timestamp":1742372400000,"open":18.094,"high":18.099,"low":18.049,"close":18.059,"volume":0.33994999527931213},{"timestamp":1742372460000,"open":18.054,"high":18.079,"low":18.054,"close":18.074,"volume":0.41999998688697815},{"timestamp":1742372520000,"open":18.074,"high":18.089,"low":18.059,"close":18.084,"volume":0.3675000071525574},{"timestamp":1742372580000,"open":18.074,"high":18.079,"low":18.059,"close":18.064,"volume":0.3465000092983246},{"timestamp":1742372640000,"open":18.064,"high":18.069,"low":18.049,"close":18.064,"volume":0.32945001125335693},{"timestamp":1742372700000,"open":18.069,"high":18.079,"low":18.049,"close":18.064,"volume":0.5774999856948853},{"timestamp":1742372760000,"open":18.059,"high":18.079,"low":18.054,"close":18.059,"volume":0.4830000102519989},{"timestamp":1742372820000,"open":18.064,"high":18.064,"low":18.049,"close":18.054,"volume":0.2244500070810318},{"timestamp":1742372880000,"open":18.059,"high":18.084,"low":18.054,"close":18.084,"volume":0.38850000500679016},{"timestamp":1742372940000,"open":18.084,"high":18.104,"low":18.084,"close":18.104,"volume":0.3255000114440918},{"timestamp":1742373000000,"open":18.104,"high":18.124,"low":18.094,"close":18.124,"volume":0.4620000123977661},{"timestamp":1742373060000,"open":18.129,"high":18.164,"low":18.129,"close":18.144,"volume":0.41999998688697815},{"timestamp":1742373120000,"open":18.149,"high":18.169,"low":18.144,"close":18.169,"volume":0.335999995470047},{"timestamp":1742373180000,"open":18.169,"high":18.174,"low":18.154,"close":18.169,"volume":0.3255000114440918},{"timestamp":1742373240000,"open":18.174,"high":18.224,"low":18.164,"close":18.219,"volume":0.38850000500679016},{"timestamp":1742373300000,"open":18.224,"high":18.229,"low":18.199,"close":18.224,"volume":0.40950000286102295},{"timestamp":1742373360000,"open":18.224,"high":18.244,"low":18.219,"close":18.239,"volume":0.5354999899864197},{"timestamp":1742373420000,"open":18.229,"high":18.249,"low":18.209,"close":18.209,"volume":0.3149999976158142},{"timestamp":1742373480000,"open":18.204,"high":18.214,"low":18.199,"close":18.209,"volume":0.3149999976158142},{"timestamp":1742373540000,"open":18.204,"high":18.209,"low":18.189,"close":18.194,"volume":0.2939999997615814},{"timestamp":1742373600000,"open":18.199,"high":18.229,"low":18.194,"close":18.224,"volume":0.27300000190734863},{"timestamp":1742373660000,"open":18.229,"high":18.259,"low":18.214,"close":18.244,"volume":0.31894999742507935},{"timestamp":1742373720000,"open":18.244,"high":18.259,"low":18.239,"close":18.239,"volume":0.3255000114440918},{"timestamp":1742373780000,"open":18.244,"high":18.259,"low":18.229,"close":18.259,"volume":0.3504500091075897},{"timestamp":1742373840000,"open":18.254,"high":18.254,"low":18.209,"close":18.209,"volume":0.40950000286102295},{"timestamp":1742373900000,"open":18.209,"high":18.224,"low":18.199,"close":18.224,"volume":0.43050000071525574},{"timestamp":1742373960000,"open":18.224,"high":18.239,"low":18.219,"close":18.229,"volume":0.4410000145435333},{"timestamp":1742374020000,"open":18.224,"high":18.229,"low":18.214,"close":18.224,"volume":0.24150000512599945},{"timestamp":1742374080000,"open":18.219,"high":18.239,"low":18.219,"close":18.229,"volume":0.1679999977350235},{"timestamp":1742374140000,"open":18.229,"high":18.264,"low":18.229,"close":18.254,"volume":0.3569999933242798},{"timestamp":1742374200000,"open":18.254,"high":18.279,"low":18.249,"close":18.269,"volume":0.22050000727176666},{"timestamp":1742374260000,"open":18.264,"high":18.284,"low":18.244,"close":18.244,"volume":0.5184500217437744},{"timestamp":1742374320000,"open":18.244,"high":18.274,"low":18.244,"close":18.259,"volume":0.38850000500679016},{"timestamp":1742374380000,"open":18.259,"high":18.289,"low":18.259,"close":18.284,"volume":0.4724999964237213},{"timestamp":1742374440000,"open":18.289,"high":18.324,"low":18.284,"close":18.314,"volume":0.335999995470047},{"timestamp":1742374500000,"open":18.309,"high":18.309,"low":18.294,"close":18.294,"volume":0.3465000092983246},{"timestamp":1742374560000,"open":18.294,"high":18.294,"low":18.239,"close":18.239,"volume":0.2349500060081482},{"timestamp":1742374620000,"open":18.234,"high":18.244,"low":18.219,"close":18.239,"volume":0.43050000071525574},{"timestamp":1742374680000,"open":18.234,"high":18.234,"low":18.219,"close":18.229,"volume":0.27300000190734863},{"timestamp":1742374740000,"open":18.229,"high":18.234,"low":18.209,"close":18.209,"volume":0.24150000512599945},{"timestamp":1742374800000,"open":18.214,"high":18.219,"low":18.179,"close":18.209,"volume":0.5249999761581421},{"timestamp":1742374860000,"open":18.214,"high":18.224,"low":18.189,"close":18.189,"volume":0.4620000123977661},{"timestamp":1742374920000,"open":18.189,"high":18.204,"low":18.184,"close":18.194,"volume":0.5145000219345093},{"timestamp":1742374980000,"open":18.189,"high":18.214,"low":18.189,"close":18.199,"volume":0.3675000071525574},{"timestamp":1742375040000,"open":18.204,"high":18.214,"low":18.184,"close":18.194,"volume":0.38850000500679016},{"timestamp":1742375100000,"open":18.184,"high":18.194,"low":18.174,"close":18.194,"volume":0.26249998807907104},{"timestamp":1742375160000,"open":18.194,"high":18.199,"low":18.194,"close":18.194,"volume":0.3149999976158142},{"timestamp":1742375220000,"open":18.194,"high":18.209,"low":18.194,"close":18.209,"volume":0.22050000727176666},{"timestamp":1742375280000,"open":18.214,"high":18.234,"low":18.214,"close":18.229,"volume":0.1889999955892563},{"timestamp":1742375340000,"open":18.234,"high":18.234,"low":18.229,"close":18.229,"volume":0.12600000202655792},{"timestamp":1742375400000,"open":18.234,"high":18.239,"low":18.229,"close":18.239,"volume":0.12600000202655792},{"timestamp":1742375460000,"open":18.234,"high":18.244,"low":18.224,"close":18.234,"volume":0.3149999976158142},{"timestamp":1742375520000,"open":18.229,"high":18.234,"low":18.199,"close":18.204,"volume":0.26249998807907104},{"timestamp":1742375580000,"open":18.199,"high":18.219,"low":18.199,"close":18.209,"volume":0.4410000145435333},{"timestamp":1742375640000,"open":18.204,"high":18.209,"low":18.179,"close":18.184,"volume":0.27300000190734863},{"timestamp":1742375700000,"open":18.189,"high":18.189,"low":18.179,"close":18.179,"volume":0.3149999976158142},{"timestamp":1742375760000,"open":18.184,"high":18.194,"low":18.184,"close":18.184,"volume":0.23100000619888306},{"timestamp":1742375820000,"open":18.189,"high":18.214,"low":18.189,"close":18.209,"volume":0.3255000114440918},{"timestamp":1742375880000,"open":18.209,"high":18.219,"low":18.194,"close":18.209,"volume":0.2939999997615814},{"timestamp":1742375940000,"open":18.209,"high":18.219,"low":18.204,"close":18.204,"volume":0.19949999451637268},{"timestamp":1742376000000,"open":18.204,"high":18.204,"low":18.179,"close":18.189,"volume":0.25200000405311584},{"timestamp":1742376060000,"open":18.189,"high":18.189,"low":18.179,"close":18.179,"volume":0.12600000202655792},{"timestamp":1742376120000,"open":18.184,"high":18.199,"low":18.179,"close":18.194,"volume":0.25200000405311584},{"timestamp":1742376180000,"open":18.194,"high":18.204,"low":18.194,"close":18.194,"volume":0.2939999997615814},{"timestamp":1742376240000,"open":18.199,"high":18.224,"low":18.199,"close":18.224,"volume":0.2939999997615814},{"timestamp":1742376300000,"open":18.229,"high":18.239,"low":18.224,"close":18.229,"volume":0.12600000202655792},{"timestamp":1742376360000,"open":18.229,"high":18.229,"low":18.214,"close":18.219,"volume":0.24150000512599945},{"timestamp":1742376420000,"open":18.219,"high":18.229,"low":18.219,"close":18.229,"volume":0.1889999955892563},{"timestamp":1742376480000,"open":18.229,"high":18.229,"low":18.224,"close":18.224,"volume":0.12600000202655792},{"timestamp":1742376540000,"open":18.229,"high":18.229,"low":18.209,"close":18.209,"volume":0.10499999672174454},{"timestamp":1742376600000,"open":18.214,"high":18.224,"low":18.194,"close":18.219,"volume":0.1574999988079071},{"timestamp":1742376660000,"open":18.214,"high":18.219,"low":18.214,"close":18.219,"volume":0.1574999988079071},{"timestamp":1742376720000,"open":18.219,"high":18.264,"low":18.219,"close":18.264,"volume":0.4410000145435333},{"timestamp":1742376780000,"open":18.259,"high":18.269,"low":18.254,"close":18.269,"volume":0.2939999997615814},{"timestamp":1742376840000,"open":18.264,"high":18.269,"low":18.249,"close":18.249,"volume":0.19949999451637268},{"timestamp":1742376900000,"open":18.249,"high":18.254,"low":18.239,"close":18.244,"volume":0.1784999966621399},{"timestamp":1742376960000,"open":18.239,"high":18.239,"low":18.219,"close":18.224,"volume":0.2939999997615814},{"timestamp":1742377020000,"open":18.229,"high":18.234,"low":18.224,"close":18.229,"volume":0.22050000727176666},{"timestamp":1742377080000,"open":18.229,"high":18.234,"low":18.214,"close":18.214,"volume":0.3255000114440918},{"timestamp":1742377140000,"open":18.219,"high":18.219,"low":18.204,"close":18.209,"volume":0.28349998593330383},{"timestamp":1742377200000,"open":18.204,"high":18.219,"low":18.204,"close":18.214,"volume":0.22050000727176666},{"timestamp":1742377260000,"open":18.219,"high":18.224,"low":18.209,"close":18.214,"volume":0.24150000512599945},{"timestamp":1742377320000,"open":18.214,"high":18.219,"low":18.204,"close":18.214,"volume":0.3569999933242798},{"timestamp":1742377380000,"open":18.209,"high":18.219,"low":18.209,"close":18.219,"volume":0.09449999779462814},{"timestamp":1742377440000,"open":18.214,"high":18.219,"low":18.199,"close":18.204,"volume":0.3779999911785126},{"timestamp":1742377500000,"open":18.199,"high":18.204,"low":18.174,"close":18.189,"volume":0.32945001125335693},{"timestamp":1742377560000,"open":18.194,"high":18.194,"low":18.189,"close":18.189,"volume":0.08399999886751175},{"timestamp":1742377620000,"open":18.194,"high":18.194,"low":18.169,"close":18.169,"volume":0.09449999779462814},{"timestamp":1742377680000,"open":18.164,"high":18.169,"low":18.159,"close":18.169,"volume":0.1889999955892563},{"timestamp":1742377740000,"open":18.174,"high":18.174,"low":18.164,"close":18.169,"volume":0.06300000101327896},{"timestamp":1742377800000,"open":18.164,"high":18.164,"low":18.154,"close":18.159,"volume":0.09449999779462814},{"timestamp":1742377860000,"open":18.164,"high":18.179,"low":18.159,"close":18.179,"volume":0.26249998807907104},{"timestamp":1742377920000,"open":18.179,"high":18.184,"low":18.174,"close":18.184,"volume":0.13650000095367432},{"timestamp":1742377980000,"open":18.184,"high":18.204,"low":18.179,"close":18.194,"volume":0.25200000405311584},{"timestamp":1742378040000,"open":18.194,"high":18.194,"low":18.184,"close":18.189,"volume":0.12600000202655792},{"timestamp":1742378100000,"open":18.189,"high":18.189,"low":18.179,"close":18.179,"volume":0.13650000095367432},{"timestamp":1742378160000,"open":18.174,"high":18.194,"low":18.174,"close":18.194,"volume":0.2664499878883362},{"timestamp":1742378220000,"open":18.194,"high":18.199,"low":18.184,"close":18.194,"volume":0.3675000071525574},{"timestamp":1742378280000,"open":18.194,"high":18.199,"low":18.189,"close":18.189,"volume":0.12600000202655792},{"timestamp":1742378340000,"open":18.194,"high":18.199,"low":18.189,"close":18.189,"volume":0.03150000050663948},{"timestamp":1742378400000,"open":18.189,"high":18.204,"low":18.189,"close":18.199,"volume":0.06300000101327896},{"timestamp":1742378460000,"open":18.204,"high":18.204,"low":18.184,"close":18.189,"volume":0.07349999994039536},{"timestamp":1742378520000,"open":18.189,"high":18.194,"low":18.189,"close":18.194,"volume":0.10499999672174454},{"timestamp":1742378580000,"open":18.189,"high":18.199,"low":18.189,"close":18.199,"volume":0.1574999988079071},{"timestamp":1742378640000,"open":18.199,"high":18.199,"low":18.194,"close":18.194,"volume":0.19949999451637268},{"timestamp":1742378700000,"open":18.194,"high":18.194,"low":18.184,"close":18.189,"volume":0.12600000202655792},{"timestamp":1742378760000,"open":18.184,"high":18.189,"low":18.184,"close":18.184,"volume":0.11550000309944153},{"timestamp":1742378820000,"open":18.179,"high":18.184,"low":18.179,"close":18.179,"volume":0.1679999977350235},{"timestamp":1742378880000,"open":18.179,"high":18.189,"low":18.174,"close":18.189,"volume":0.2349500060081482},{"timestamp":1742378940000,"open":18.189,"high":18.189,"low":18.179,"close":18.189,"volume":0.1784999966621399},{"timestamp":1742379000000,"open":18.189,"high":18.194,"low":18.184,"close":18.194,"volume":0.05249999836087227},{"timestamp":1742379060000,"open":18.194,"high":18.204,"low":18.194,"close":18.199,"volume":0.041999999433755875},{"timestamp":1742379120000,"open":18.199,"high":18.199,"low":18.194,"close":18.194,"volume":0.10499999672174454},{"timestamp":1742379180000,"open":18.199,"high":18.199,"low":18.189,"close":18.194,"volume":0.08399999886751175},{"timestamp":1742379240000,"open":18.199,"high":18.199,"low":18.199,"close":18.199,"volume":0.041999999433755875},{"timestamp":1742379300000,"open":18.199,"high":18.199,"low":18.189,"close":18.194,"volume":0.1469999998807907},{"timestamp":1742379360000,"open":18.194,"high":18.199,"low":18.184,"close":18.194,"volume":0.13650000095367432},{"timestamp":1742379420000,"open":18.194,"high":18.204,"low":18.194,"close":18.199,"volume":0.11550000309944153},{"timestamp":1742379480000,"open":18.204,"high":18.209,"low":18.199,"close":18.204,"volume":0.24150000512599945},{"timestamp":1742379540000,"open":18.204,"high":18.209,"low":18.199,"close":18.204,"volume":0.11550000309944153},{"timestamp":1742379600000,"open":18.204,"high":18.214,"low":18.199,"close":18.209,"volume":0.27300000190734863},{"timestamp":1742379660000,"open":18.214,"high":18.214,"low":18.204,"close":18.204,"volume":0.03150000050663948},{"timestamp":1742379720000,"open":18.204,"high":18.204,"low":18.194,"close":18.204,"volume":0.1574999988079071},{"timestamp":1742379780000,"open":18.199,"high":18.214,"low":18.199,"close":18.199,"volume":0.1784999966621399},{"timestamp":1742379840000,"open":18.199,"high":18.204,"low":18.184,"close":18.189,"volume":0.25200000405311584},{"timestamp":1742379900000,"open":18.184,"high":18.189,"low":18.164,"close":18.164,"volume":0.1889999955892563},{"timestamp":1742379960000,"open":18.169,"high":18.169,"low":18.154,"close":18.154,"volume":0.19949999451637268},{"timestamp":1742380020000,"open":18.159,"high":18.169,"low":18.144,"close":18.164,"volume":0.20999999344348907},{"timestamp":1742380080000,"open":18.169,"high":18.169,"low":18.154,"close":18.164,"volume":0.28349998593330383},{"timestamp":1742380140000,"open":18.164,"high":18.164,"low":18.159,"close":18.159,"volume":0.07349999994039536},{"timestamp":1742380200000,"open":18.159,"high":18.169,"low":18.159,"close":18.169,"volume":0.10499999672174454},{"timestamp":1742380260000,"open":18.169,"high":18.189,"low":18.169,"close":18.189,"volume":0.1784999966621399},{"timestamp":1742380320000,"open":18.189,"high":18.194,"low":18.189,"close":18.194,"volume":0.041999999433755875},{"timestamp":1742380380000,"open":18.189,"high":18.209,"low":18.189,"close":18.199,"volume":0.26249998807907104},{"timestamp":1742380440000,"open":18.199,"high":18.204,"low":18.199,"close":18.204,"volume":0.23100000619888306},{"timestamp":1742380500000,"open":18.204,"high":18.219,"low":18.204,"close":18.219,"volume":0.22050000727176666},{"timestamp":1742380560000,"open":18.224,"high":18.224,"low":18.214,"close":18.219,"volume":0.12995000183582306},{"timestamp":1742380620000,"open":18.219,"high":18.224,"low":18.219,"close":18.219,"volume":0.09449999779462814},{"timestamp":1742380680000,"open":18.224,"high":18.224,"low":18.209,"close":18.214,"volume":0.24150000512599945},{"timestamp":1742380740000,"open":18.214,"high":18.214,"low":18.194,"close":18.194,"volume":0.1889999955892563},{"timestamp":1742380800000,"open":18.199,"high":18.204,"low":18.189,"close":18.204,"volume":0.1574999988079071},{"timestamp":1742380860000,"open":18.209,"high":18.209,"low":18.189,"close":18.189,"volume":0.06300000101327896},{"timestamp":1742380920000,"open":18.189,"high":18.189,"low":18.184,"close":18.184,"volume":0.020999999716877937},{"timestamp":1742380980000,"open":18.189,"high":18.189,"low":18.184,"close":18.189,"volume":0.041999999433755875},{"timestamp":1742381040000,"open":18.184,"high":18.189,"low":18.179,"close":18.184,"volume":0.07349999994039536},{"timestamp":1742381100000,"open":18.184,"high":18.194,"low":18.184,"close":18.184,"volume":0.13650000095367432},{"timestamp":1742381160000,"open":18.189,"high":18.189,"low":18.184,"close":18.184,"volume":0.11550000309944153},{"timestamp":1742381220000,"open":18.184,"high":18.189,"low":18.179,"close":18.184,"volume":0.1889999955892563},{"timestamp":1742381280000,"open":18.179,"high":18.199,"low":18.179,"close":18.199,"volume":0.10499999672174454},{"timestamp":1742381340000,"open":18.194,"high":18.199,"low":18.194,"close":18.194,"volume":0.11550000309944153},{"timestamp":1742381400000,"open":18.199,"high":18.199,"low":18.189,"close":18.194,"volume":0.12600000202655792},{"timestamp":1742381460000,"open":18.189,"high":18.189,"low":18.154,"close":18.154,"volume":0.1679999977350235},{"timestamp":1742381520000,"open":18.154,"high":18.154,"low":18.154,"close":18.154,"volume":0.020999999716877937},{"timestamp":1742381580000,"open":18.159,"high":18.159,"low":18.149,"close":18.149,"volume":0.06300000101327896},{"timestamp":1742381640000,"open":18.154,"high":18.169,"low":18.154,"close":18.169,"volume":0.05249999836087227},{"timestamp":1742381700000,"open":18.169,"high":18.184,"low":18.169,"close":18.184,"volume":0.1679999977350235},{"timestamp":1742381760000,"open":18.184,"high":18.184,"low":18.154,"close":18.159,"volume":0.22050000727176666},{"timestamp":1742381820000,"open":18.159,"high":18.159,"low":18.139,"close":18.149,"volume":0.27300000190734863},{"timestamp":1742381880000,"open":18.144,"high":18.154,"low":18.144,"close":18.154,"volume":0.1889999955892563},{"timestamp":1742381940000,"open":18.149,"high":18.159,"low":18.149,"close":18.159,"volume":0.1469999998807907},{"timestamp":1742382000000,"open":18.154,"high":18.159,"low":18.149,"close":18.159,"volume":0.1574999988079071},{"timestamp":1742382060000,"open":18.154,"high":18.159,"low":18.154,"close":18.154,"volume":0.05249999836087227},{"timestamp":1742382120000,"open":18.159,"high":18.184,"low":18.154,"close":18.184,"volume":0.19949999451637268},{"timestamp":1742382180000,"open":18.184,"high":18.184,"low":18.174,"close":18.179,"volume":0.13650000095367432},{"timestamp":1742382240000,"open":18.174,"high":18.189,"low":18.174,"close":18.189,"volume":0.28349998593330383},{"timestamp":1742382300000,"open":18.184,"high":18.184,"low":18.174,"close":18.184,"volume":0.09449999779462814},{"timestamp":1742382360000,"open":18.189,"high":18.189,"low":18.184,"close":18.189,"volume":0.10499999672174454},{"timestamp":1742382420000,"open":18.194,"high":18.194,"low":18.189,"close":18.189,"volume":0.05249999836087227},{"timestamp":1742382480000,"open":18.194,"high":18.194,"low":18.184,"close":18.184,"volume":0.1469999998807907},{"timestamp":1742382540000,"open":18.184,"high":18.189,"low":18.184,"close":18.189,"volume":0.20999999344348907},{"timestamp":1742382600000,"open":18.184,"high":18.189,"low":18.184,"close":18.189,"volume":0.2939999997615814},{"timestamp":1742382660000,"open":18.194,"high":18.194,"low":18.194,"close":18.194,"volume":0.05249999836087227},{"timestamp":1742382720000,"open":18.184,"high":18.189,"low":18.179,"close":18.184,"volume":0.06300000101327896},{"timestamp":1742382780000,"open":18.189,"high":18.189,"low":18.184,"close":18.189,"volume":0.09449999779462814},{"timestamp":1742382840000,"open":18.184,"high":18.199,"low":18.184,"close":18.199,"volume":0.05249999836087227},{"timestamp":1742382900000,"open":18.194,"high":18.209,"low":18.189,"close":18.189,"volume":0.1469999998807907},{"timestamp":1742382960000,"open":18.184,"high":18.194,"low":18.174,"close":18.179,"volume":0.20999999344348907},{"timestamp":1742383020000,"open":18.174,"high":18.179,"low":18.164,"close":18.169,"volume":0.11550000309944153},{"timestamp":1742383080000,"open":18.164,"high":18.169,"low":18.164,"close":18.164,"volume":0.09449999779462814},{"timestamp":1742383140000,"open":18.169,"high":18.199,"low":18.164,"close":18.199,"volume":0.24150000512599945},{"timestamp":1742383200000,"open":18.199,"high":18.209,"low":18.194,"close":18.209,"volume":0.20999999344348907},{"timestamp":1742383260000,"open":18.204,"high":18.209,"low":18.194,"close":18.199,"volume":0.22050000727176666},{"timestamp":1742383320000,"open":18.199,"high":18.214,"low":18.199,"close":18.214,"volume":0.041999999433755875},{"timestamp":1742383440000,"open":18.214,"high":18.224,"low":18.214,"close":18.224,"volume":0.08399999886751175},{"timestamp":1742383500000,"open":18.224,"high":18.234,"low":18.224,"close":18.234,"volume":0.08399999886751175},{"timestamp":1742383560000,"open":18.229,"high":18.229,"low":18.224,"close":18.224,"volume":0.1679999977350235},{"timestamp":1742383620000,"open":18.224,"high":18.224,"low":18.214,"close":18.214,"volume":0.06300000101327896},{"timestamp":1742383680000,"open":18.214,"high":18.224,"low":18.204,"close":18.219,"volume":0.10499999672174454},{"timestamp":1742383740000,"open":18.214,"high":18.214,"low":18.209,"close":18.214,"volume":0.041999999433755875},{"timestamp":1742383800000,"open":18.209,"high":18.224,"low":18.204,"close":18.209,"volume":0.27695000171661377},{"timestamp":1742383860000,"open":18.204,"high":18.209,"low":18.204,"close":18.209,"volume":0.1889999955892563},{"timestamp":1742383920000,"open":18.204,"high":18.209,"low":18.204,"close":18.204,"volume":0.12600000202655792},{"timestamp":1742383980000,"open":18.209,"high":18.209,"low":18.189,"close":18.189,"volume":0.11550000309944153},{"timestamp":1742384040000,"open":18.184,"high":18.194,"low":18.184,"close":18.194,"volume":0.1574999988079071},{"timestamp":1742384100000,"open":18.194,"high":18.194,"low":18.189,"close":18.189,"volume":0.05249999836087227},{"timestamp":1742384160000,"open":18.189,"high":18.194,"low":18.184,"close":18.184,"volume":0.12995000183582306},{"timestamp":1742384220000,"open":18.184,"high":18.199,"low":18.184,"close":18.194,"volume":0.1679999977350235},{"timestamp":1742384280000,"open":18.189,"high":18.194,"low":18.179,"close":18.179,"volume":0.13650000095367432},{"timestamp":1742384340000,"open":18.184,"high":18.184,"low":18.179,"close":18.179,"volume":0.020999999716877937},{"timestamp":1742384400000,"open":18.179,"high":18.179,"low":18.174,"close":18.174,"volume":0.020999999716877937},{"timestamp":1742384460000,"open":18.179,"high":18.179,"low":18.174,"close":18.179,"volume":0.06300000101327896},{"timestamp":1742384520000,"open":18.174,"high":18.179,"low":18.174,"close":18.174,"volume":0.06300000101327896},{"timestamp":1742384580000,"open":18.179,"high":18.179,"low":18.174,"close":18.174,"volume":0.05249999836087227},{"timestamp":1742384640000,"open":18.174,"high":18.179,"low":18.174,"close":18.179,"volume":0.020999999716877937},{"timestamp":1742384700000,"open":18.174,"high":18.179,"low":18.174,"close":18.174,"volume":0.12600000202655792},{"timestamp":1742384760000,"open":18.169,"high":18.174,"low":18.169,"close":18.174,"volume":0.07349999994039536},{"timestamp":1742384820000,"open":18.169,"high":18.174,"low":18.169,"close":18.169,"volume":0.11550000309944153},{"timestamp":1742384880000,"open":18.169,"high":18.174,"low":18.169,"close":18.169,"volume":0.041999999433755875},{"timestamp":1742384940000,"open":18.174,"high":18.174,"low":18.159,"close":18.164,"volume":0.05249999836087227},{"timestamp":1742385000000,"open":18.159,"high":18.174,"low":18.159,"close":18.159,"volume":0.08399999886751175},{"timestamp":1742385060000,"open":18.154,"high":18.159,"low":18.149,"close":18.149,"volume":0.1469999998807907},{"timestamp":1742385120000,"open":18.154,"high":18.154,"low":18.149,"close":18.149,"volume":0.06300000101327896},{"timestamp":1742385180000,"open":18.154,"high":18.159,"low":18.149,"close":18.154,"volume":0.2454500049352646},{"timestamp":1742385240000,"open":18.149,"high":18.154,"low":18.149,"close":18.149,"volume":0.10499999672174454},{"timestamp":1742385300000,"open":18.154,"high":18.154,"low":18.149,"close":18.149,"volume":0.041999999433755875},{"timestamp":1742385360000,"open":18.149,"high":18.154,"low":18.119,"close":18.124,"volume":0.39899998903274536},{"timestamp":1742385420000,"open":18.119,"high":18.164,"low":18.119,"close":18.149,"volume":0.3819499909877777},{"timestamp":1742385480000,"open":18.149,"high":18.159,"low":18.144,"close":18.154,"volume":0.1574999988079071},{"timestamp":1742385540000,"open":18.154,"high":18.154,"low":18.144,"close":18.144,"volume":0.1784999966621399},{"timestamp":1742385600000,"open":18.144,"high":18.164,"low":18.144,"close":18.164,"volume":0.13650000095367432},{"timestamp":1742385660000,"open":18.164,"high":18.164,"low":18.159,"close":18.159,"volume":0.1679999977350235},{"timestamp":1742385720000,"open":18.159,"high":18.159,"low":18.144,"close":18.149,"volume":0.1574999988079071},{"timestamp":1742385780000,"open":18.144,"high":18.149,"low":18.139,"close":18.139,"volume":0.26249998807907104},{"timestamp":1742385840000,"open":18.139,"high":18.139,"low":18.139,"close":18.139,"volume":0.1469999998807907},{"timestamp":1742385900000,"open":18.139,"high":18.139,"low":18.139,"close":18.139,"volume":0.07349999994039536},{"timestamp":1742385960000,"open":18.134,"high":18.134,"low":18.134,"close":18.134,"volume":0.010499999858438969},{"timestamp":1742386020000,"open":18.134,"high":18.134,"low":18.114,"close":18.114,"volume":0.1469999998807907},{"timestamp":1742386080000,"open":18.114,"high":18.124,"low":18.114,"close":18.114,"volume":0.24150000512599945},{"timestamp":1742386140000,"open":18.114,"high":18.114,"low":18.089,"close":18.089,"volume":0.1889999955892563},{"timestamp":1742386200000,"open":18.089,"high":18.089,"low":18.084,"close":18.089,"volume":0.07349999994039536},{"timestamp":1742386260000,"open":18.084,"high":18.089,"low":18.074,"close":18.079,"volume":0.1679999977350235},{"timestamp":1742386320000,"open":18.084,"high":18.089,"low":18.079,"close":18.084,"volume":0.1679999977350235},{"timestamp":1742386380000,"open":18.084,"high":18.089,"low":18.084,"close":18.089,"volume":0.1574999988079071},{"timestamp":1742386440000,"open":18.084,"high":18.089,"low":18.079,"close":18.084,"volume":0.08399999886751175},{"timestamp":1742386500000,"open":18.084,"high":18.084,"low":18.074,"close":18.074,"volume":0.05249999836087227},{"timestamp":1742386560000,"open":18.079,"high":18.089,"low":18.079,"close":18.084,"volume":0.09449999779462814},{"timestamp":1742386620000,"open":18.079,"high":18.084,"low":18.079,"close":18.079,"volume":0.10499999672174454},{"timestamp":1742386680000,"open":18.079,"high":18.079,"low":18.059,"close":18.059,"volume":0.22050000727176666},{"timestamp":1742386740000,"open":18.059,"high":18.064,"low":18.054,"close":18.064,"volume":0.1784999966621399},{"timestamp":1742386800000,"open":18.064,"high":18.064,"low":18.054,"close":18.059,"volume":0.1784999966621399},{"timestamp":1742386920000,"open":18.064,"high":18.064,"low":18.054,"close":18.054,"volume":0.1469999998807907},{"timestamp":1742386980000,"open":18.054,"high":18.054,"low":18.044,"close":18.049,"volume":0.06300000101327896},{"timestamp":1742387040000,"open":18.054,"high":18.054,"low":18.049,"close":18.054,"volume":0.13650000095367432},{"timestamp":1742387100000,"open":18.049,"high":18.054,"low":18.044,"close":18.049,"volume":0.11550000309944153},{"timestamp":1742387160000,"open":18.044,"high":18.059,"low":18.044,"close":18.049,"volume":0.20999999344348907},{"timestamp":1742387220000,"open":18.049,"high":18.054,"low":18.044,"close":18.054,"volume":0.06300000101327896},{"timestamp":1742387280000,"open":18.049,"high":18.054,"low":18.044,"close":18.049,"volume":0.1679999977350235},{"timestamp":1742387340000,"open":18.049,"high":18.064,"low":18.049,"close":18.059,"volume":0.22050000727176666},{"timestamp":1742387400000,"open":18.059,"high":18.069,"low":18.059,"close":18.069,"volume":0.1889999955892563},{"timestamp":1742387460000,"open":18.064,"high":18.069,"low":18.064,"close":18.069,"volume":0.041999999433755875},{"timestamp":1742387520000,"open":18.059,"high":18.064,"low":18.054,"close":18.059,"volume":0.07349999994039536},{"timestamp":1742387580000,"open":18.054,"high":18.064,"low":18.054,"close":18.059,"volume":0.23100000619888306},{"timestamp":1742387640000,"open":18.064,"high":18.064,"low":18.059,"close":18.059,"volume":0.06300000101327896},{"timestamp":1742387700000,"open":18.064,"high":18.069,"low":18.059,"close":18.059,"volume":0.13650000095367432},{"timestamp":1742387760000,"open":18.064,"high":18.064,"low":18.054,"close":18.059,"volume":0.1469999998807907},{"timestamp":1742387820000,"open":18.059,"high":18.059,"low":18.054,"close":18.059,"volume":0.13650000095367432},{"timestamp":1742387880000,"open":18.059,"high":18.074,"low":18.044,"close":18.044,"volume":0.2809000015258789},{"timestamp":1742387940000,"open":18.044,"high":18.049,"low":18.044,"close":18.049,"volume":0.09449999779462814},{"timestamp":1742388000000,"open":18.054,"high":18.054,"low":18.044,"close":18.044,"volume":0.1679999977350235},{"timestamp":1742388060000,"open":18.044,"high":18.049,"low":18.044,"close":18.049,"volume":0.10499999672174454},{"timestamp":1742388120000,"open":18.054,"high":18.059,"low":18.049,"close":18.049,"volume":0.10499999672174454},{"timestamp":1742388180000,"open":18.049,"high":18.059,"low":18.049,"close":18.059,"volume":0.11550000309944153},{"timestamp":1742388240000,"open":18.064,"high":18.064,"low":18.059,"close":18.059,"volume":0.020999999716877937},{"timestamp":1742388300000,"open":18.054,"high":18.054,"low":18.049,"close":18.054,"volume":0.05249999836087227},{"timestamp":1742388360000,"open":18.059,"high":18.059,"low":18.054,"close":18.059,"volume":0.03150000050663948},{"timestamp":1742388420000,"open":18.059,"high":18.059,"low":18.054,"close":18.059,"volume":0.05249999836087227},{"timestamp":1742388480000,"open":18.054,"high":18.059,"low":18.054,"close":18.054,"volume":0.05249999836087227},{"timestamp":1742388540000,"open":18.049,"high":18.049,"low":18.024,"close":18.024,"volume":0.10499999672174454},{"timestamp":1742388600000,"open":18.029,"high":18.029,"low":18.019,"close":18.019,"volume":0.10499999672174454},{"timestamp":1742388660000,"open":18.019,"high":18.019,"low":18.019,"close":18.019,"volume":0.020999999716877937},{"timestamp":1742388720000,"open":18.014,"high":18.014,"low":18.009,"close":18.009,"volume":0.041999999433755875},{"timestamp":1742388780000,"open":18.009,"high":18.009,"low":18.009,"close":18.009,"volume":0.06300000101327896},{"timestamp":1742388840000,"open":18.014,"high":18.019,"low":18.009,"close":18.009,"volume":0.08399999886751175},{"timestamp":1742388900000,"open":18.009,"high":18.009,"low":17.999,"close":18.004,"volume":0.1469999998807907},{"timestamp":1742388960000,"open":18.004,"high":18.009,"low":17.999,"close":17.999,"volume":0.19949999451637268},{"timestamp":1742389020000,"open":18.004,"high":18.009,"low":17.999,"close":17.999,"volume":0.1679999977350235},{"timestamp":1742389080000,"open":17.999,"high":17.999,"low":17.999,"close":17.999,"volume":0.010499999858438969},{"timestamp":1742389140000,"open":17.994,"high":17.994,"low":17.979,"close":17.979,"volume":0.1574999988079071},{"timestamp":1742389200000,"open":17.979,"high":17.994,"low":17.974,"close":17.979,"volume":0.1784999966621399},{"timestamp":1742389260000,"open":17.979,"high":17.984,"low":17.979,"close":17.984,"volume":0.1679999977350235},{"timestamp":1742389320000,"open":17.984,"high":17.989,"low":17.979,"close":17.979,"volume":0.13650000095367432},{"timestamp":1742389380000,"open":17.974,"high":17.979,"low":17.974,"close":17.979,"volume":0.041999999433755875},{"timestamp":1742389440000,"open":17.979,"high":17.984,"low":17.974,"close":17.974,"volume":0.19949999451637268},{"timestamp":1742389500000,"open":17.974,"high":17.984,"low":17.974,"close":17.984,"volume":0.09449999779462814},{"timestamp":1742389560000,"open":17.979,"high":17.989,"low":17.979,"close":17.984,"volume":0.1679999977350235},{"timestamp":1742389620000,"open":17.984,"high":17.989,"low":17.984,"close":17.989,"volume":0.09449999779462814},{"timestamp":1742389680000,"open":17.994,"high":17.994,"low":17.989,"close":17.994,"volume":0.12600000202655792},{"timestamp":1742389740000,"open":17.994,"high":17.994,"low":17.989,"close":17.989,"volume":0.08399999886751175},{"timestamp":1742389800000,"open":17.989,"high":17.994,"low":17.989,"close":17.994,"volume":0.1574999988079071},{"timestamp":1742389860000,"open":17.994,"high":18.004,"low":17.994,"close":18.004,"volume":0.11550000309944153},{"timestamp":1742389920000,"open":18.004,"high":18.004,"low":17.994,"close":17.999,"volume":0.23100000619888306},{"timestamp":1742389980000,"open":17.999,"high":17.999,"low":17.979,"close":17.979,"volume":0.11550000309944153},{"timestamp":1742390040000,"open":17.979,"high":17.979,"low":17.974,"close":17.974,"volume":0.1574999988079071},{"timestamp":1742390100000,"open":17.979,"high":17.979,"low":17.974,"close":17.979,"volume":0.1889999955892563},{"timestamp":1742390160000,"open":17.974,"high":17.979,"low":17.974,"close":17.979,"volume":0.1469999998807907},{"timestamp":1742390220000,"open":17.974,"high":17.984,"low":17.974,"close":17.979,"volume":0.06300000101327896},{"timestamp":1742390280000,"open":17.984,"high":17.989,"low":17.979,"close":17.984,"volume":0.12600000202655792},{"timestamp":1742390340000,"open":17.989,"high":17.994,"low":17.989,"close":17.994,"volume":0.07349999994039536},{"timestamp":1742390400000,"open":17.999,"high":17.999,"low":17.989,"close":17.989,"volume":0.10499999672174454},{"timestamp":1742390460000,"open":17.984,"high":17.984,"low":17.979,"close":17.979,"volume":0.05249999836087227},{"timestamp":1742390520000,"open":17.974,"high":17.989,"low":17.974,"close":17.989,"volume":0.11550000309944153},{"timestamp":1742390580000,"open":17.994,"high":17.994,"low":17.989,"close":17.994,"volume":0.03545000031590462},{"timestamp":1742390640000,"open":17.999,"high":18.009,"low":17.989,"close":18.004,"volume":0.1574999988079071},{"timestamp":1742390700000,"open":17.999,"high":18.004,"low":17.994,"close":17.999,"volume":0.1679999977350235},{"timestamp":1742390760000,"open":17.999,"high":18.009,"low":17.999,"close":17.999,"volume":0.12600000202655792},{"timestamp":1742390820000,"open":18.004,"high":18.004,"low":17.999,"close":17.999,"volume":0.1679999977350235},{"timestamp":1742390880000,"open":18.004,"high":18.004,"low":17.994,"close":18.004,"volume":0.10894999653100967},{"timestamp":1742390940000,"open":17.999,"high":18.009,"low":17.999,"close":18.009,"volume":0.06300000101327896},{"timestamp":1742391000000,"open":18.006,"high":18.006,"low":17.999,"close":17.999,"volume":0.09844999760389328},{"timestamp":1742391060000,"open":17.994,"high":17.999,"low":17.984,"close":17.989,"volume":0.1889999955892563},{"timestamp":1742391120000,"open":17.994,"high":18.014,"low":17.994,"close":18.014,"volume":0.07349999994039536},{"timestamp":1742391180000,"open":18.014,"high":18.014,"low":18.009,"close":18.009,"volume":0.10499999672174454},{"timestamp":1742391240000,"open":18.009,"high":18.014,"low":18.004,"close":18.014,"volume":0.10499999672174454},{"timestamp":1742391300000,"open":18.019,"high":18.029,"low":18.019,"close":18.024,"volume":0.08399999886751175},{"timestamp":1742391360000,"open":18.029,"high":18.029,"low":18.004,"close":18.009,"volume":0.2939999997615814},{"timestamp":1742391420000,"open":18.009,"high":18.009,"low":18.004,"close":18.009,"volume":0.13650000095367432},{"timestamp":1742391480000,"open":18.004,"high":18.019,"low":18.004,"close":18.019,"volume":0.20999999344348907},{"timestamp":1742391540000,"open":18.014,"high":18.024,"low":18.014,"close":18.019,"volume":0.13650000095367432},{"timestamp":1742391600000,"open":18.024,"high":18.029,"low":18.014,"close":18.024,"volume":0.1889999955892563},{"timestamp":1742391660000,"open":18.024,"high":18.039,"low":18.024,"close":18.039,"volume":0.1784999966621399},{"timestamp":1742391720000,"open":18.044,"high":18.044,"low":18.024,"close":18.024,"volume":0.20999999344348907},{"timestamp":1742391780000,"open":18.019,"high":18.024,"low":18.019,"close":18.019,"volume":0.0669500008225441},{"timestamp":1742391840000,"open":18.019,"high":18.019,"low":18.014,"close":18.019,"volume":0.12600000202655792},{"timestamp":1742391900000,"open":18.019,"high":18.039,"low":18.019,"close":18.034,"volume":0.27300000190734863},{"timestamp":1742391960000,"open":18.039,"high":18.039,"low":18.034,"close":18.034,"volume":0.20999999344348907},{"timestamp":1742392020000,"open":18.039,"high":18.054,"low":18.034,"close":18.054,"volume":0.08399999886751175},{"timestamp":1742392080000,"open":18.049,"high":18.049,"low":18.049,"close":18.049,"volume":0.10499999672174454},{"timestamp":1742392140000,"open":18.054,"high":18.064,"low":18.054,"close":18.064,"volume":0.07349999994039536},{"timestamp":1742392200000,"open":18.069,"high":18.069,"low":18.049,"close":18.054,"volume":0.20999999344348907},{"timestamp":1742392260000,"open":18.049,"high":18.054,"low":18.049,"close":18.049,"volume":0.1574999988079071},{"timestamp":1742392320000,"open":18.054,"high":18.054,"low":18.039,"close":18.039,"volume":0.19949999451637268},{"timestamp":1742392380000,"open":18.044,"high":18.049,"low":18.044,"close":18.044,"volume":0.1469999998807907},{"timestamp":1742392440000,"open":18.044,"high":18.049,"low":18.044,"close":18.049,"volume":0.25200000405311584},{"timestamp":1742392500000,"open":18.049,"high":18.049,"low":18.044,"close":18.044,"volume":0.05249999836087227},{"timestamp":1742392560000,"open":18.049,"high":18.054,"low":18.039,"close":18.039,"volume":0.1679999977350235},{"timestamp":1742392620000,"open":18.044,"high":18.049,"low":18.044,"close":18.049,"volume":0.07349999994039536},{"timestamp":1742392680000,"open":18.049,"high":18.049,"low":18.019,"close":18.034,"volume":0.1679999977350235},{"timestamp":1742392740000,"open":18.034,"high":18.044,"low":18.034,"close":18.044,"volume":0.07349999994039536},{"timestamp":1742392800000,"open":18.049,"high":18.049,"low":18.034,"close":18.039,"volume":0.1574999988079071},{"timestamp":1742392860000,"open":18.039,"high":18.039,"low":18.024,"close":18.024,"volume":0.1469999998807907},{"timestamp":1742392920000,"open":18.024,"high":18.024,"low":18.019,"close":18.019,"volume":0.07349999994039536},{"timestamp":1742392980000,"open":18.014,"high":18.014,"low":17.989,"close":17.994,"volume":0.1784999966621399},{"timestamp":1742393040000,"open":17.989,"high":18.009,"low":17.989,"close":17.994,"volume":0.1469999998807907},{"timestamp":1742393100000,"open":17.994,"high":17.994,"low":17.994,"close":17.994,"volume":0.041999999433755875},{"timestamp":1742393160000,"open":17.994,"high":17.994,"low":17.994,"close":17.994,"volume":0.020999999716877937},{"timestamp":1742393220000,"open":17.999,"high":18.004,"low":17.994,"close":17.994,"volume":0.1679999977350235},{"timestamp":1742393340000,"open":17.994,"high":17.999,"low":17.994,"close":17.999,"volume":0.19949999451637268},{"timestamp":1742393400000,"open":17.999,"high":18.004,"low":17.994,"close":17.999,"volume":0.10499999672174454},{"timestamp":1742393460000,"open":17.999,"high":18.019,"low":17.994,"close":18.019,"volume":0.09449999779462814},{"timestamp":1742393520000,"open":18.019,"high":18.019,"low":18.004,"close":18.009,"volume":0.09449999779462814},{"timestamp":1742393580000,"open":18.009,"high":18.009,"low":18.004,"close":18.004,"volume":0.06300000101327896},{"timestamp":1742393640000,"open":18.004,"high":18.004,"low":17.974,"close":17.979,"volume":0.2244500070810318},{"timestamp":1742393700000,"open":17.974,"high":17.984,"low":17.974,"close":17.979,"volume":0.12600000202655792},{"timestamp":1742393760000,"open":17.974,"high":17.979,"low":17.974,"close":17.979,"volume":0.041999999433755875},{"timestamp":1742393820000,"open":17.974,"high":17.974,"low":17.964,"close":17.964,"volume":0.07349999994039536},{"timestamp":1742393880000,"open":17.964,"high":17.974,"low":17.964,"close":17.974,"volume":0.11550000309944153},{"timestamp":1742393940000,"open":17.974,"high":17.989,"low":17.974,"close":17.989,"volume":0.1469999998807907},{"timestamp":1742394000000,"open":17.984,"high":17.984,"low":17.964,"close":17.974,"volume":0.13650000095367432},{"timestamp":1742394060000,"open":17.969,"high":17.979,"low":17.959,"close":17.979,"volume":0.27300000190734863},{"timestamp":1742394120000,"open":17.979,"high":17.984,"low":17.979,"close":17.984,"volume":0.041999999433755875},{"timestamp":1742394180000,"open":17.989,"high":17.989,"low":17.984,"close":17.984,"volume":0.10499999672174454},{"timestamp":1742394240000,"open":17.989,"high":17.989,"low":17.984,"close":17.984,"volume":0.1679999977350235},{"timestamp":1742394300000,"open":17.984,"high":17.989,"low":17.979,"close":17.984,"volume":0.12600000202655792},{"timestamp":1742394360000,"open":17.984,"high":17.984,"low":17.974,"close":17.979,"volume":0.056449998170137405},{"timestamp":1742394420000,"open":17.979,"high":17.984,"low":17.979,"close":17.979,"volume":0.05249999836087227},{"timestamp":1742394480000,"open":17.979,"high":17.979,"low":17.979,"close":17.979,"volume":0.08399999886751175},{"timestamp":1742394540000,"open":17.979,"high":17.984,"low":17.974,"close":17.979,"volume":0.08399999886751175},{"timestamp":1742394600000,"open":17.984,"high":17.989,"low":17.979,"close":17.989,"volume":0.10499999672174454},{"timestamp":1742394660000,"open":17.989,"high":17.994,"low":17.984,"close":17.994,"volume":0.06300000101327896},{"timestamp":1742394720000,"open":17.999,"high":17.999,"low":17.994,"close":17.994,"volume":0.020999999716877937},{"timestamp":1742394780000,"open":17.994,"high":17.994,"low":17.994,"close":17.994,"volume":0.1679999977350235},{"timestamp":1742394840000,"open":17.994,"high":17.994,"low":17.979,"close":17.979,"volume":0.11550000309944153},{"timestamp":1742394900000,"open":17.979,"high":17.979,"low":17.969,"close":17.969,"volume":0.10499999672174454},{"timestamp":1742395020000,"open":17.974,"high":17.979,"low":17.969,"close":17.974,"volume":0.1889999955892563},{"timestamp":1742395080000,"open":17.979,"high":17.984,"low":17.974,"close":17.979,"volume":0.041999999433755875},{"timestamp":1742395140000,"open":17.974,"high":17.974,"low":17.969,"close":17.969,"volume":0.041999999433755875},{"timestamp":1742395200000,"open":17.969,"high":17.989,"low":17.969,"close":17.989,"volume":0.10499999672174454},{"timestamp":1742395260000,"open":17.984,"high":17.984,"low":17.984,"close":17.984,"volume":0.020999999716877937},{"timestamp":1742395320000,"open":17.989,"high":17.989,"low":17.984,"close":17.989,"volume":0.11550000309944153},{"timestamp":1742395380000,"open":17.984,"high":17.989,"low":17.984,"close":17.984,"volume":0.03150000050663948},{"timestamp":1742395440000,"open":17.984,"high":17.984,"low":17.979,"close":17.979,"volume":0.020999999716877937},{"timestamp":1742395500000,"open":17.984,"high":17.984,"low":17.984,"close":17.984,"volume":0.010499999858438969},{"timestamp":1742395560000,"open":17.984,"high":17.989,"low":17.984,"close":17.989,"volume":0.03150000050663948},{"timestamp":1742395620000,"open":17.989,"high":17.999,"low":17.989,"close":17.994,"volume":0.041999999433755875},{"timestamp":1742395680000,"open":17.994,"high":18.004,"low":17.994,"close":18.004,"volume":0.12600000202655792},{"timestamp":1742395740000,"open":18.004,"high":18.009,"low":17.999,"close":17.999,"volume":0.056449998170137405},{"timestamp":1742395920000,"open":17.999,"high":17.999,"low":17.994,"close":17.994,"volume":0.06300000101327896},{"timestamp":1742395980000,"open":17.994,"high":17.999,"low":17.994,"close":17.999,"volume":0.06300000101327896},{"timestamp":1742396040000,"open":18.004,"high":18.009,"low":17.999,"close":17.999,"volume":0.07349999994039536},{"timestamp":1742396100000,"open":17.994,"high":18.004,"low":17.994,"close":17.999,"volume":0.041999999433755875},{"timestamp":1742396160000,"open":18.004,"high":18.004,"low":18.004,"close":18.004,"volume":0.020999999716877937},{"timestamp":1742396220000,"open":18.009,"high":18.019,"low":18.009,"close":18.014,"volume":0.07349999994039536},{"timestamp":1742396280000,"open":18.019,"high":18.024,"low":18.019,"close":18.024,"volume":0.041999999433755875},{"timestamp":1742396340000,"open":18.019,"high":18.019,"low":18.014,"close":18.019,"volume":0.09449999779462814},{"timestamp":1742396400000,"open":18.024,"high":18.024,"low":18.014,"close":18.024,"volume":0.1679999977350235},{"timestamp":1742396460000,"open":18.014,"high":18.029,"low":18.014,"close":18.029,"volume":0.1469999998807907},{"timestamp":1742396520000,"open":18.029,"high":18.029,"low":18.024,"close":18.029,"volume":0.05249999836087227},{"timestamp":1742396580000,"open":18.034,"high":18.034,"low":18.024,"close":18.024,"volume":0.041999999433755875},{"timestamp":1742396640000,"open":18.029,"high":18.029,"low":18.024,"close":18.024,"volume":0.07349999994039536},{"timestamp":1742396700000,"open":18.024,"high":18.029,"low":18.019,"close":18.029,"volume":0.07349999994039536},{"timestamp":1742396760000,"open":18.034,"high":18.039,"low":18.029,"close":18.034,"volume":0.13650000095367432},{"timestamp":1742396820000,"open":18.034,"high":18.054,"low":18.034,"close":18.054,"volume":0.1784999966621399},{"timestamp":1742396880000,"open":18.054,"high":18.064,"low":18.054,"close":18.064,"volume":0.1889999955892563},{"timestamp":1742396940000,"open":18.069,"high":18.069,"low":18.064,"close":18.064,"volume":0.020999999716877937},{"timestamp":1742397000000,"open":18.064,"high":18.069,"low":18.064,"close":18.069,"volume":0.09449999779462814},{"timestamp":1742397060000,"open":18.064,"high":18.064,"low":18.064,"close":18.064,"volume":0.010499999858438969},{"timestamp":1742397120000,"open":18.069,"high":18.074,"low":18.064,"close":18.074,"volume":0.13650000095367432},{"timestamp":1742397180000,"open":18.074,"high":18.079,"low":18.074,"close":18.079,"volume":0.06300000101327896},{"timestamp":1742397240000,"open":18.074,"high":18.079,"low":18.074,"close":18.079,"volume":0.05249999836087227},{"timestamp":1742397300000,"open":18.074,"high":18.079,"low":18.074,"close":18.079,"volume":0.06300000101327896},{"timestamp":1742397360000,"open":18.079,"high":18.079,"low":18.079,"close":18.079,"volume":0.020999999716877937},{"timestamp":1742397420000,"open":18.074,"high":18.074,"low":18.074,"close":18.074,"volume":0.03150000050663948},{"timestamp":1742397540000,"open":18.074,"high":18.074,"low":18.049,"close":18.049,"volume":0.09449999779462814},{"timestamp":1742397600000,"open":18.054,"high":18.054,"low":18.049,"close":18.049,"volume":0.020999999716877937},{"timestamp":1742397660000,"open":18.054,"high":18.054,"low":18.049,"close":18.054,"volume":0.09449999779462814},{"timestamp":1742397720000,"open":18.049,"high":18.059,"low":18.049,"close":18.059,"volume":0.06300000101327896},{"timestamp":1742397780000,"open":18.059,"high":18.064,"low":18.059,"close":18.059,"volume":0.041999999433755875},{"timestamp":1742397840000,"open":18.054,"high":18.064,"low":18.049,"close":18.049,"volume":0.12600000202655792},{"timestamp":1742397900000,"open":18.044,"high":18.044,"low":18.039,"close":18.044,"volume":0.12600000202655792},{"timestamp":1742397960000,"open":18.049,"high":18.054,"low":18.049,"close":18.054,"volume":0.09449999779462814},{"timestamp":1742398020000,"open":18.059,"high":18.069,"low":18.059,"close":18.069,"volume":0.13650000095367432},{"timestamp":1742398080000,"open":18.069,"high":18.079,"low":18.069,"close":18.074,"volume":0.11550000309944153},{"timestamp":1742398140000,"open":18.069,"high":18.069,"low":18.054,"close":18.054,"volume":0.13650000095367432},{"timestamp":1742398200000,"open":18.059,"high":18.059,"low":18.049,"close":18.049,"volume":0.06300000101327896},{"timestamp":1742398260000,"open":18.049,"high":18.049,"low":18.044,"close":18.044,"volume":0.041999999433755875},{"timestamp":1742398320000,"open":18.044,"high":18.044,"low":18.029,"close":18.039,"volume":0.12600000202655792},{"timestamp":1742398380000,"open":18.039,"high":18.044,"low":18.039,"close":18.044,"volume":0.06300000101327896},{"timestamp":1742398440000,"open":18.039,"high":18.044,"low":18.039,"close":18.044,"volume":0.07349999994039536},{"timestamp":1742398500000,"open":18.049,"high":18.054,"low":18.044,"close":18.054,"volume":0.1889999955892563},{"timestamp":1742398560000,"open":18.054,"high":18.064,"low":18.054,"close":18.064,"volume":0.19949999451637268},{"timestamp":1742398620000,"open":18.059,"high":18.074,"low":18.059,"close":18.074,"volume":0.26249998807907104},{"timestamp":1742398680000,"open":18.069,"high":18.079,"low":18.064,"close":18.074,"volume":0.3149999976158142},{"timestamp":1742398740000,"open":18.064,"high":18.069,"low":18.064,"close":18.069,"volume":0.041999999433755875},{"timestamp":1742398800000,"open":18.074,"high":18.079,"low":18.074,"close":18.079,"volume":0.08399999886751175},{"timestamp":1742398860000,"open":18.079,"high":18.094,"low":18.079,"close":18.094,"volume":0.1679999977350235},{"timestamp":1742398920000,"open":18.094,"high":18.114,"low":18.094,"close":18.099,"volume":0.1469999998807907},{"timestamp":1742398980000,"open":18.099,"high":18.114,"low":18.099,"close":18.114,"volume":0.09449999779462814},{"timestamp":1742399040000,"open":18.109,"high":18.114,"low":18.109,"close":18.114,"volume":0.020999999716877937},{"timestamp":1742399100000,"open":18.114,"high":18.119,"low":18.109,"close":18.114,"volume":0.1679999977350235},{"timestamp":1742399160000,"open":18.119,"high":18.119,"low":18.109,"close":18.109,"volume":0.10499999672174454},{"timestamp":1742399220000,"open":18.109,"high":18.109,"low":18.099,"close":18.104,"volume":0.11550000309944153},{"timestamp":1742399280000,"open":18.109,"high":18.114,"low":18.104,"close":18.109,"volume":0.08399999886751175},{"timestamp":1742399340000,"open":18.114,"high":18.119,"low":18.109,"close":18.119,"volume":0.08399999886751175},{"timestamp":1742399400000,"open":18.119,"high":18.124,"low":18.109,"close":18.114,"volume":0.12600000202655792},{"timestamp":1742399460000,"open":18.119,"high":18.119,"low":18.114,"close":18.114,"volume":0.020999999716877937},{"timestamp":1742399520000,"open":18.119,"high":18.119,"low":18.114,"close":18.119,"volume":0.1784999966621399},{"timestamp":1742399580000,"open":18.119,"high":18.124,"low":18.119,"close":18.119,"volume":0.06300000101327896},{"timestamp":1742399700000,"open":18.119,"high":18.119,"low":18.104,"close":18.109,"volume":0.09449999779462814},{"timestamp":1742399760000,"open":18.104,"high":18.104,"low":18.099,"close":18.104,"volume":0.06300000101327896},{"timestamp":1742399820000,"open":18.104,"high":18.104,"low":18.099,"close":18.099,"volume":0.03150000050663948},{"timestamp":1742399880000,"open":18.094,"high":18.099,"low":18.094,"close":18.099,"volume":0.041999999433755875},{"timestamp":1742399940000,"open":18.094,"high":18.094,"low":18.094,"close":18.094,"volume":0.010499999858438969},{"timestamp":1742400000000,"open":18.094,"high":18.099,"low":18.094,"close":18.099,"volume":0.11550000309944153},{"timestamp":1742400060000,"open":18.099,"high":18.114,"low":18.099,"close":18.114,"volume":0.08399999886751175},{"timestamp":1742400120000,"open":18.119,"high":18.119,"low":18.114,"close":18.114,"volume":0.06300000101327896},{"timestamp":1742400180000,"open":18.119,"high":18.129,"low":18.119,"close":18.129,"volume":0.19949999451637268},{"timestamp":1742400240000,"open":18.129,"high":18.134,"low":18.129,"close":18.134,"volume":0.041999999433755875},{"timestamp":1742400300000,"open":18.129,"high":18.134,"low":18.124,"close":18.134,"volume":0.05249999836087227},{"timestamp":1742400360000,"open":18.134,"high":18.139,"low":18.134,"close":18.139,"volume":0.020999999716877937},{"timestamp":1742400420000,"open":18.139,"high":18.149,"low":18.139,"close":18.144,"volume":0.23100000619888306},{"timestamp":1742400480000,"open":18.144,"high":18.149,"low":18.139,"close":18.139,"volume":0.05249999836087227},{"timestamp":1742400540000,"open":18.144,"high":18.144,"low":18.124,"close":18.129,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":18.134,"high":18.144,"low":18.129,"close":18.139,"volume":0.1469999998807907},{"timestamp":1742400660000,"open":18.144,"high":18.144,"low":18.139,"close":18.139,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":18.144,"high":18.144,"low":18.124,"close":18.124,"volume":0.13650000095367432},{"timestamp":1742400780000,"open":18.129,"high":18.134,"low":18.124,"close":18.124,"volume":0.1679999977350235},{"timestamp":1742400840000,"open":18.119,"high":18.124,"low":18.119,"close":18.119,"volume":0.1574999988079071},{"timestamp":1742400900000,"open":18.124,"high":18.124,"low":18.119,"close":18.119,"volume":0.041999999433755875},{"timestamp":1742400960000,"open":18.124,"high":18.124,"low":18.119,"close":18.124,"volume":0.11550000309944153},{"timestamp":1742401020000,"open":18.129,"high":18.129,"low":18.124,"close":18.124,"volume":0.05249999836087227},{"timestamp":1742401080000,"open":18.119,"high":18.119,"low":18.114,"close":18.119,"volume":0.041999999433755875},{"timestamp":1742401140000,"open":18.114,"high":18.119,"low":18.114,"close":18.119,"volume":0.020999999716877937},{"timestamp":1742401200000,"open":18.114,"high":18.129,"low":18.109,"close":18.124,"volume":0.1784999966621399},{"timestamp":1742401260000,"open":18.119,"high":18.119,"low":18.114,"close":18.114,"volume":0.07349999994039536},{"timestamp":1742401320000,"open":18.114,"high":18.114,"low":18.099,"close":18.104,"volume":0.12600000202655792},{"timestamp":1742401380000,"open":18.104,"high":18.104,"low":18.084,"close":18.084,"volume":0.08399999886751175},{"timestamp":1742401440000,"open":18.084,"high":18.084,"low":18.074,"close":18.074,"volume":0.23100000619888306},{"timestamp":1742401500000,"open":18.079,"high":18.089,"low":18.074,"close":18.089,"volume":0.1889999955892563},{"timestamp":1742401560000,"open":18.084,"high":18.089,"low":18.079,"close":18.084,"volume":0.23100000619888306},{"timestamp":1742401620000,"open":18.084,"high":18.084,"low":18.074,"close":18.079,"volume":0.11550000309944153},{"timestamp":1742401680000,"open":18.084,"high":18.094,"low":18.079,"close":18.094,"volume":0.06300000101327896},{"timestamp":1742401740000,"open":18.099,"high":18.104,"low":18.084,"close":18.084,"volume":0.1574999988079071}]