[{"timestamp":1742342400000,"open":18.2348,"high":18.2396,"low":18.2346,"close":18.2389,"volume":609.47998046875},{"timestamp":1742342460000,"open":18.239,"high":18.2401,"low":18.2384,"close":18.2395,"volume":449.82000732421875},{"timestamp":1742342520000,"open":18.2395,"high":18.2395,"low":18.2383,"close":18.2384,"volume":878.219970703125},{"timestamp":1742342580000,"open":18.238,"high":18.24,"low":18.238,"close":18.2388,"volume":932.4000244140625},{"timestamp":1742342640000,"open":18.2388,"high":18.2411,"low":18.2386,"close":18.2408,"volume":851.8499755859375},{"timestamp":1742342700000,"open":18.2414,"high":18.2432,"low":18.2407,"close":18.2427,"volume":809.280029296875},{"timestamp":1742342760000,"open":18.2425,"high":18.2441,"low":18.2425,"close":18.2441,"volume":669.4199829101562},{"timestamp":1742342820000,"open":18.2447,"high":18.2452,"low":18.2439,"close":18.2452,"volume":492.6600036621094},{"timestamp":1742342880000,"open":18.2451,"high":18.2455,"low":18.2436,"close":18.2454,"volume":771.2999877929688},{"timestamp":1742342940000,"open":18.2454,"high":18.246,"low":18.2454,"close":18.246,"volume":1028.3399658203125},{"timestamp":1742343000000,"open":18.2459,"high":18.2477,"low":18.2456,"close":18.2469,"volume":760.5},{"timestamp":1742343060000,"open":18.2471,"high":18.2476,"low":18.2466,"close":18.2469,"volume":727.5599975585938},{"timestamp":1742343120000,"open":18.2469,"high":18.2476,"low":18.2464,"close":18.2469,"volume":608.0399780273438},{"timestamp":1742343180000,"open":18.247,"high":18.2475,"low":18.2469,"close":18.2474,"volume":364.1400146484375},{"timestamp":1742343240000,"open":18.2491,"high":18.2507,"low":18.2459,"close":18.2483,"volume":963.9000244140625},{"timestamp":1742343300000,"open":18.2484,"high":18.251,"low":18.2484,"close":18.2499,"volume":1042.02001953125},{"timestamp":1742343360000,"open":18.2498,"high":18.2504,"low":18.2475,"close":18.2475,"volume":514.0800170898438},{"timestamp":1742343420000,"open":18.2475,"high":18.252,"low":18.2457,"close":18.2468,"volume":878.219970703125},{"timestamp":1742343480000,"open":18.2471,"high":18.2475,"low":18.2448,"close":18.2474,"volume":760.5},{"timestamp":1742343540000,"open":18.2473,"high":18.2481,"low":18.2442,"close":18.2473,"volume":568.0800170898438},{"timestamp":1742343600000,"open":18.2477,"high":18.2477,"low":18.2466,"close":18.2466,"volume":203.5800018310547},{"timestamp":1742343660000,"open":18.247,"high":18.247,"low":18.2446,"close":18.2451,"volume":1029.06005859375},{"timestamp":1742343720000,"open":18.2445,"high":18.2466,"low":18.2442,"close":18.2456,"volume":541.8900146484375},{"timestamp":1742343780000,"open":18.246,"high":18.246,"low":18.2433,"close":18.2443,"volume":235.6199951171875},{"timestamp":1742343840000,"open":18.2447,"high":18.2447,"low":18.2438,"close":18.2442,"volume":385.55999755859375},{"timestamp":1742343900000,"open":18.2447,"high":18.2462,"low":18.2407,"close":18.2451,"volume":803.3400268554688},{"timestamp":1742343960000,"open":18.2453,"high":18.2457,"low":18.2406,"close":18.2457,"volume":1576.43994140625},{"timestamp":1742344020000,"open":18.2456,"high":18.2464,"low":18.2405,"close":18.2454,"volume":889.2000122070312},{"timestamp":1742344080000,"open":18.2451,"high":18.2451,"low":18.2438,"close":18.2441,"volume":503.4599914550781},{"timestamp":1742344140000,"open":18.244,"high":18.2447,"low":18.2436,"close":18.2447,"volume":503.82000732421875},{"timestamp":1742344200000,"open":18.2442,"high":18.2454,"low":18.2439,"close":18.2444,"volume":460.6199951171875},{"timestamp":1742344260000,"open":18.2446,"high":18.2451,"low":18.2436,"close":18.2446,"volume":321.29998779296875},{"timestamp":1742344320000,"open":18.2447,"high":18.2453,"low":18.2442,"close":18.2453,"volume":192.77999877929688},{"timestamp":1742344380000,"open":18.2458,"high":18.247,"low":18.2453,"close":18.247,"volume":246.60000610351562},{"timestamp":1742344440000,"open":18.2443,"high":18.248,"low":18.2438,"close":18.248,"volume":921.5999755859375},{"timestamp":1742344500000,"open":18.2478,"high":18.2488,"low":18.2452,"close":18.2466,"volume":664.02001953125},{"timestamp":1742344560000,"open":18.2457,"high":18.2468,"low":18.2452,"close":18.2465,"volume":406.9800109863281},{"timestamp":1742344620000,"open":18.2462,"high":18.2469,"low":18.2459,"close":18.2464,"volume":257.0400085449219},{"timestamp":1742344680000,"open":18.2468,"high":18.2477,"low":18.2461,"close":18.2464,"volume":257.0400085449219},{"timestamp":1742344740000,"open":18.2461,"high":18.2468,"low":18.2458,"close":18.2458,"volume":278.4599914550781},{"timestamp":1742344800000,"open":18.2461,"high":18.2484,"low":18.2461,"close":18.2484,"volume":299.8800048828125},{"timestamp":1742344860000,"open":18.2488,"high":18.249,"low":18.2481,"close":18.2483,"volume":128.52000427246094},{"timestamp":1742344920000,"open":18.2493,"high":18.2498,"low":18.2492,"close":18.2492,"volume":128.52000427246094},{"timestamp":1742344980000,"open":18.2494,"high":18.2512,"low":18.2494,"close":18.2511,"volume":428.3999938964844},{"timestamp":1742345040000,"open":18.2508,"high":18.2552,"low":18.2508,"close":18.2537,"volume":942.47998046875},{"timestamp":1742345100000,"open":18.2539,"high":18.2671,"low":18.2539,"close":18.2655,"volume":3534.300048828125},{"timestamp":1742345160000,"open":18.2655,"high":18.2664,"low":18.2631,"close":18.2636,"volume":2356.199951171875},{"timestamp":1742345220000,"open":18.2638,"high":18.2656,"low":18.2633,"close":18.265,"volume":1574.4599609375},{"timestamp":1742345280000,"open":18.2649,"high":18.2671,"low":18.2633,"close":18.2651,"volume":1884.9599609375},{"timestamp":1742345340000,"open":18.2653,"high":18.2664,"low":18.2633,"close":18.2657,"volume":2927.699951171875},{"timestamp":1742345400000,"open":18.2656,"high":18.272,"low":18.2641,"close":18.2703,"volume":2691.5400390625},{"timestamp":1742345460000,"open":18.2707,"high":18.2725,"low":18.2695,"close":18.271,"volume":3407.39990234375},{"timestamp":1742345520000,"open":18.271,"high":18.2731,"low":18.2645,"close":18.2655,"volume":5087.52001953125},{"timestamp":1742345580000,"open":18.2655,"high":18.2655,"low":18.2595,"close":18.2611,"volume":5955.56982421875},{"timestamp":1742345640000,"open":18.2601,"high":18.2643,"low":18.2586,"close":18.2597,"volume":4725.5400390625},{"timestamp":1742345700000,"open":18.2596,"high":18.2625,"low":18.2588,"close":18.2607,"volume":5007.240234375},{"timestamp":1742345760000,"open":18.2614,"high":18.2621,"low":18.2595,"close":18.2608,"volume":4566.240234375},{"timestamp":1742345820000,"open":18.26,"high":18.2628,"low":18.256,"close":18.2598,"volume":3613.5},{"timestamp":1742345880000,"open":18.2598,"high":18.2614,"low":18.2595,"close":18.2605,"volume":1935.719970703125},{"timestamp":1742345940000,"open":18.2604,"high":18.2618,"low":18.2453,"close":18.2505,"volume":2419.02001953125},{"timestamp":1742346000000,"open":18.2506,"high":18.2527,"low":18.2457,"close":18.2491,"volume":2919.60009765625},{"timestamp":1742346060000,"open":18.2489,"high":18.2524,"low":18.2447,"close":18.2488,"volume":2926.6201171875},{"timestamp":1742346120000,"open":18.2488,"high":18.2495,"low":18.2449,"close":18.2455,"volume":1263.780029296875},{"timestamp":1742346180000,"open":18.2457,"high":18.2497,"low":18.2428,"close":18.2449,"volume":2717.280029296875},{"timestamp":1742346240000,"open":18.2445,"high":18.2494,"low":18.2436,"close":18.2437,"volume":1846.530029296875},{"timestamp":1742346300000,"open":18.2438,"high":18.25,"low":18.2422,"close":18.244,"volume":1996.02001953125},{"timestamp":1742346360000,"open":18.244,"high":18.2493,"low":18.2419,"close":18.249,"volume":1951.199951171875},{"timestamp":1742346420000,"open":18.249,"high":18.2504,"low":18.2437,"close":18.2478,"volume":3403.43994140625},{"timestamp":1742346480000,"open":18.2478,"high":18.2505,"low":18.2429,"close":18.2472,"volume":4744.97998046875},{"timestamp":1742346540000,"open":18.2466,"high":18.2485,"low":18.2408,"close":18.2454,"volume":2346.659912109375},{"timestamp":1742346600000,"open":18.2453,"high":18.2491,"low":18.2412,"close":18.2481,"volume":4380.47998046875},{"timestamp":1742346660000,"open":18.2484,"high":18.2502,"low":18.247,"close":18.2486,"volume":2233.97998046875},{"timestamp":1742346720000,"open":18.2486,"high":18.2525,"low":18.248,"close":18.2508,"volume":3985.02001953125},{"timestamp":1742346780000,"open":18.2504,"high":18.2506,"low":18.2462,"close":18.2463,"volume":1790.0999755859375},{"timestamp":1742346840000,"open":18.2463,"high":18.2472,"low":18.2461,"close":18.2462,"volume":2182.860107421875},{"timestamp":1742346900000,"open":18.2462,"high":18.2467,"low":18.2462,"close":18.2462,"volume":2031.300048828125},{"timestamp":1742346960000,"open":18.2462,"high":18.2468,"low":18.2426,"close":18.245,"volume":2649.60009765625},{"timestamp":1742347020000,"open":18.2449,"high":18.2449,"low":18.2433,"close":18.244,"volume":1842.300048828125},{"timestamp":1742347080000,"open":18.2439,"high":18.244,"low":18.2433,"close":18.2433,"volume":2982.60009765625},{"timestamp":1742347140000,"open":18.2435,"high":18.2438,"low":18.2431,"close":18.2434,"volume":4100.490234375},{"timestamp":1742347200000,"open":18.2433,"high":18.2437,"low":18.2433,"close":18.2436,"volume":1548.989990234375},{"timestamp":1742347260000,"open":18.2436,"high":18.2459,"low":18.2434,"close":18.244,"volume":2649.780029296875},{"timestamp":1742347320000,"open":18.2441,"high":18.2455,"low":18.2434,"close":18.2455,"volume":8181.5400390625},{"timestamp":1742347380000,"open":18.2454,"high":18.2466,"low":18.2444,"close":18.2464,"volume":5786.3701171875},{"timestamp":1742347440000,"open":18.2464,"high":18.2475,"low":18.2438,"close":18.2455,"volume":6348.419921875},{"timestamp":1742347500000,"open":18.2454,"high":18.2459,"low":18.2434,"close":18.2445,"volume":5509.259765625},{"timestamp":1742347560000,"open":18.244,"high":18.2451,"low":18.2435,"close":18.2449,"volume":3910.5},{"timestamp":1742347620000,"open":18.245,"high":18.2451,"low":18.2434,"close":18.245,"volume":3331.6201171875},{"timestamp":1742347680000,"open":18.2451,"high":18.2455,"low":18.2431,"close":18.2435,"volume":7580.16015625},{"timestamp":1742347740000,"open":18.2432,"high":18.2458,"low":18.2414,"close":18.2415,"volume":9796.5},{"timestamp":1742347800000,"open":18.2425,"high":18.2436,"low":18.2414,"close":18.2431,"volume":5567.85009765625},{"timestamp":1742347860000,"open":18.2432,"high":18.2475,"low":18.243,"close":18.2466,"volume":12081.9599609375},{"timestamp":1742347920000,"open":18.2467,"high":18.2467,"low":18.2434,"close":18.2434,"volume":9924.2998046875},{"timestamp":1742347980000,"open":18.2434,"high":18.2451,"low":18.2434,"close":18.2438,"volume":7132.85986328125},{"timestamp":1742348040000,"open":18.2438,"high":18.2441,"low":18.24,"close":18.2434,"volume":2971.43994140625},{"timestamp":1742348100000,"open":18.2435,"high":18.2448,"low":18.2428,"close":18.244,"volume":2967.659912109375},{"timestamp":1742348160000,"open":18.244,"high":18.2474,"low":18.2431,"close":18.2471,"volume":3704.760009765625},{"timestamp":1742348220000,"open":18.2461,"high":18.2487,"low":18.244,"close":18.2448,"volume":8539.5595703125},{"timestamp":1742348280000,"open":18.245,"high":18.2486,"low":18.2443,"close":18.2449,"volume":9226.6201171875},{"timestamp":1742348340000,"open":18.247,"high":18.251,"low":18.2451,"close":18.2476,"volume":10153.7998046875},{"timestamp":1742348400000,"open":18.2477,"high":18.2491,"low":18.2415,"close":18.2426,"volume":8984.9697265625},{"timestamp":1742348460000,"open":18.2424,"high":18.2432,"low":18.24,"close":18.242,"volume":10852.01953125},{"timestamp":1742348520000,"open":18.2415,"high":18.2443,"low":18.2411,"close":18.2436,"volume":6097.85986328125},{"timestamp":1742348580000,"open":18.2442,"high":18.2464,"low":18.2404,"close":18.2427,"volume":6607.080078125},{"timestamp":1742348640000,"open":18.2427,"high":18.2446,"low":18.2388,"close":18.2396,"volume":8493.9296875},{"timestamp":1742348700000,"open":18.2396,"high":18.2422,"low":18.2388,"close":18.2388,"volume":5305.5},{"timestamp":1742348760000,"open":18.2388,"high":18.2389,"low":18.2368,"close":18.238,"volume":3837.9599609375},{"timestamp":1742348820000,"open":18.2379,"high":18.2399,"low":18.2369,"close":18.2385,"volume":4202.3701171875},{"timestamp":1742348880000,"open":18.2382,"high":18.2399,"low":18.2353,"close":18.2367,"volume":3572.10009765625},{"timestamp":1742348940000,"open":18.2367,"high":18.2374,"low":18.235,"close":18.2374,"volume":4578.39013671875},{"timestamp":1742349000000,"open":18.2376,"high":18.242,"low":18.2356,"close":18.2391,"volume":5807.16015625},{"timestamp":1742349060000,"open":18.239,"high":18.2413,"low":18.2381,"close":18.2385,"volume":2529.449951171875},{"timestamp":1742349120000,"open":18.2387,"high":18.2416,"low":18.2378,"close":18.2382,"volume":2109.60009765625},{"timestamp":1742349180000,"open":18.2382,"high":18.2392,"low":18.2358,"close":18.2373,"volume":3503.340087890625},{"timestamp":1742349240000,"open":18.2382,"high":18.2401,"low":18.2366,"close":18.2385,"volume":2677.949951171875},{"timestamp":1742349300000,"open":18.2386,"high":18.2394,"low":18.2364,"close":18.2385,"volume":2476.260009765625},{"timestamp":1742349360000,"open":18.2385,"high":18.2389,"low":18.2344,"close":18.2378,"volume":3387.419921875},{"timestamp":1742349420000,"open":18.2368,"high":18.2379,"low":18.2349,"close":18.2369,"volume":3871.7099609375},{"timestamp":1742349480000,"open":18.2369,"high":18.2382,"low":18.2346,"close":18.2364,"volume":4505.93994140625},{"timestamp":1742349540000,"open":18.2364,"high":18.2374,"low":18.2341,"close":18.2365,"volume":4807.35009765625},{"timestamp":1742349600000,"open":18.2364,"high":18.2372,"low":18.2337,"close":18.2342,"volume":4151.43017578125},{"timestamp":1742349660000,"open":18.2342,"high":18.2347,"low":18.2332,"close":18.2339,"volume":1183.050048828125},{"timestamp":1742349720000,"open":18.2337,"high":18.2349,"low":18.233,"close":18.2337,"volume":1720.800048828125},{"timestamp":1742349780000,"open":18.2339,"high":18.236,"low":18.2331,"close":18.2351,"volume":1430.280029296875},{"timestamp":1742349840000,"open":18.2354,"high":18.2356,"low":18.2333,"close":18.2337,"volume":1803.4200439453125},{"timestamp":1742349900000,"open":18.2335,"high":18.2356,"low":18.2334,"close":18.235,"volume":1674.449951171875},{"timestamp":1742349960000,"open":18.2349,"high":18.2351,"low":18.2338,"close":18.234,"volume":2602.7099609375},{"timestamp":1742350020000,"open":18.234,"high":18.2343,"low":18.2338,"close":18.2342,"volume":688.3200073242188},{"timestamp":1742350080000,"open":18.2345,"high":18.2388,"low":18.2342,"close":18.238,"volume":1427.1300048828125},{"timestamp":1742350140000,"open":18.2381,"high":18.2392,"low":18.2378,"close":18.2384,"volume":1047.5999755859375},{"timestamp":1742350200000,"open":18.2385,"high":18.239,"low":18.2383,"close":18.2386,"volume":1397.699951171875},{"timestamp":1742350260000,"open":18.2387,"high":18.2393,"low":18.2326,"close":18.2388,"volume":611.010009765625},{"timestamp":1742350320000,"open":18.2385,"high":18.2396,"low":18.2379,"close":18.239,"volume":912.510009765625},{"timestamp":1742350380000,"open":18.2391,"high":18.2397,"low":18.238,"close":18.238,"volume":1041.8399658203125},{"timestamp":1742350440000,"open":18.2377,"high":18.2387,"low":18.2375,"close":18.2376,"volume":935.6400146484375},{"timestamp":1742350500000,"open":18.2379,"high":18.2386,"low":18.2318,"close":18.2322,"volume":1234.7099609375},{"timestamp":1742350560000,"open":18.2323,"high":18.2332,"low":18.2318,"close":18.2328,"volume":1006.739990234375},{"timestamp":1742350620000,"open":18.2329,"high":18.233,"low":18.2315,"close":18.2325,"volume":728.280029296875},{"timestamp":1742350680000,"open":18.2326,"high":18.2326,"low":18.232,"close":18.2323,"volume":1606.5},{"timestamp":1742350740000,"open":18.2323,"high":18.2329,"low":18.2304,"close":18.2326,"volume":2334.780029296875},{"timestamp":1742350800000,"open":18.2322,"high":18.2325,"low":18.2306,"close":18.2307,"volume":2206.260009765625},{"timestamp":1742350860000,"open":18.2306,"high":18.2373,"low":18.2304,"close":18.2364,"volume":2527.739990234375},{"timestamp":1742350920000,"open":18.2364,"high":18.2365,"low":18.2361,"close":18.2362,"volume":1199.52001953125},{"timestamp":1742350980000,"open":18.2363,"high":18.2373,"low":18.2354,"close":18.2354,"volume":364.1400146484375},{"timestamp":1742351040000,"open":18.2352,"high":18.2371,"low":18.2352,"close":18.2364,"volume":750.0599975585938},{"timestamp":1742351100000,"open":18.2364,"high":18.239,"low":18.2358,"close":18.238,"volume":2517.1201171875},{"timestamp":1742351160000,"open":18.2385,"high":18.2421,"low":18.2367,"close":18.2374,"volume":1945.0799560546875},{"timestamp":1742351220000,"open":18.2377,"high":18.2406,"low":18.237,"close":18.2371,"volume":5523.66015625},{"timestamp":1742351280000,"open":18.2384,"high":18.2393,"low":18.2375,"close":18.2379,"volume":2914.02001953125},{"timestamp":1742351340000,"open":18.2378,"high":18.2382,"low":18.2366,"close":18.2382,"volume":2591.10009765625},{"timestamp":1742351400000,"open":18.2382,"high":18.2386,"low":18.2363,"close":18.2366,"volume":3406.139892578125},{"timestamp":1742351460000,"open":18.2365,"high":18.238,"low":18.2365,"close":18.238,"volume":2099.159912109375},{"timestamp":1742351520000,"open":18.2379,"high":18.2389,"low":18.2364,"close":18.2378,"volume":1984.8599853515625},{"timestamp":1742351580000,"open":18.2377,"high":18.2394,"low":18.2373,"close":18.2383,"volume":1338.8399658203125},{"timestamp":1742351640000,"open":18.2376,"high":18.2384,"low":18.2366,"close":18.2381,"volume":1778.4000244140625},{"timestamp":1742351700000,"open":18.238,"high":18.238,"low":18.236,"close":18.2361,"volume":1692.719970703125},{"timestamp":1742351760000,"open":18.2361,"high":18.2366,"low":18.2298,"close":18.2307,"volume":1370.8800048828125},{"timestamp":1742351820000,"open":18.2308,"high":18.2314,"low":18.2303,"close":18.2309,"volume":1157.4000244140625},{"timestamp":1742351880000,"open":18.231,"high":18.2316,"low":18.2306,"close":18.2316,"volume":728.280029296875},{"timestamp":1742351940000,"open":18.2317,"high":18.2324,"low":18.23,"close":18.2304,"volume":1275.300048828125},{"timestamp":1742352000000,"open":18.2305,"high":18.2312,"low":18.2301,"close":18.2308,"volume":1704.239990234375},{"timestamp":1742352060000,"open":18.2308,"high":18.2328,"low":18.2298,"close":18.2313,"volume":1863.81005859375},{"timestamp":1742352120000,"open":18.231,"high":18.2329,"low":18.231,"close":18.2328,"volume":921.0599975585938},{"timestamp":1742352180000,"open":18.2327,"high":18.2345,"low":18.2323,"close":18.2342,"volume":342.7200012207031},{"timestamp":1742352240000,"open":18.2344,"high":18.2355,"low":18.2342,"close":18.2348,"volume":342.7200012207031},{"timestamp":1742352300000,"open":18.2347,"high":18.2352,"low":18.2338,"close":18.2348,"volume":1006.739990234375},{"timestamp":1742352360000,"open":18.2341,"high":18.2342,"low":18.2326,"close":18.2333,"volume":1049.5799560546875},{"timestamp":1742352420000,"open":18.2332,"high":18.2337,"low":18.2325,"close":18.2326,"volume":631.97998046875},{"timestamp":1742352480000,"open":18.2324,"high":18.2349,"low":18.232,"close":18.234,"volume":1092.4200439453125},{"timestamp":1742352540000,"open":18.234,"high":18.2346,"low":18.234,"close":18.2341,"volume":428.3999938964844},{"timestamp":1742352600000,"open":18.2346,"high":18.2361,"low":18.2332,"close":18.2334,"volume":1794.510009765625},{"timestamp":1742352660000,"open":18.2332,"high":18.2351,"low":18.2327,"close":18.234,"volume":2356.3798828125},{"timestamp":1742352720000,"open":18.2333,"high":18.2352,"low":18.2327,"close":18.2339,"volume":2774.159912109375},{"timestamp":1742352780000,"open":18.2339,"high":18.2347,"low":18.2314,"close":18.2327,"volume":2664.360107421875},{"timestamp":1742352840000,"open":18.2326,"high":18.2351,"low":18.2324,"close":18.2348,"volume":2294.639892578125},{"timestamp":1742352900000,"open":18.2348,"high":18.2368,"low":18.2325,"close":18.234,"volume":1285.199951171875},{"timestamp":1742352960000,"open":18.2324,"high":18.2361,"low":18.2309,"close":18.2342,"volume":2056.860107421875},{"timestamp":1742353020000,"open":18.2343,"high":18.2365,"low":18.2342,"close":18.2365,"volume":1138.050048828125},{"timestamp":1742353080000,"open":18.2366,"high":18.2376,"low":18.2349,"close":18.2359,"volume":835.3800048828125},{"timestamp":1742353140000,"open":18.2358,"high":18.2375,"low":18.2336,"close":18.2369,"volume":942.47998046875},{"timestamp":1742353200000,"open":18.2367,"high":18.2377,"low":18.2348,"close":18.2364,"volume":1563.6600341796875},{"timestamp":1742353260000,"open":18.2364,"high":18.2371,"low":18.2346,"close":18.2365,"volume":1156.6800537109375},{"timestamp":1742353320000,"open":18.2358,"high":18.2365,"low":18.2342,"close":18.2347,"volume":1049.5799560546875},{"timestamp":1742353380000,"open":18.2346,"high":18.2352,"low":18.2343,"close":18.2347,"volume":942.47998046875},{"timestamp":1742353440000,"open":18.2347,"high":18.2361,"low":18.2346,"close":18.2351,"volume":1092.4200439453125},{"timestamp":1742353500000,"open":18.2353,"high":18.2382,"low":18.2353,"close":18.2381,"volume":1263.780029296875},{"timestamp":1742353560000,"open":18.2381,"high":18.2381,"low":18.2366,"close":18.237,"volume":1006.739990234375},{"timestamp":1742353620000,"open":18.2373,"high":18.2379,"low":18.2363,"close":18.2363,"volume":1413.719970703125},{"timestamp":1742353680000,"open":18.2363,"high":18.2371,"low":18.2363,"close":18.2369,"volume":1199.52001953125},{"timestamp":1742353740000,"open":18.237,"high":18.2372,"low":18.2359,"close":18.2367,"volume":1156.6800537109375},{"timestamp":1742353800000,"open":18.2368,"high":18.2368,"low":18.2365,"close":18.2365,"volume":771.1199951171875},{"timestamp":1742353860000,"open":18.2359,"high":18.2367,"low":18.2359,"close":18.2363,"volume":1456.56005859375},{"timestamp":1742353920000,"open":18.2365,"high":18.2388,"low":18.235,"close":18.235,"volume":1306.800048828125},{"timestamp":1742353980000,"open":18.235,"high":18.2363,"low":18.2327,"close":18.2327,"volume":985.3200073242188},{"timestamp":1742354040000,"open":18.2327,"high":18.235,"low":18.2314,"close":18.233,"volume":2163.419921875},{"timestamp":1742354100000,"open":18.2328,"high":18.2346,"low":18.2319,"close":18.2346,"volume":2838.419921875},{"timestamp":1742354160000,"open":18.2346,"high":18.2352,"low":18.2331,"close":18.2347,"volume":2984.760009765625},{"timestamp":1742354220000,"open":18.2347,"high":18.2366,"low":18.2332,"close":18.2359,"volume":3096.449951171875},{"timestamp":1742354280000,"open":18.2362,"high":18.2381,"low":18.2345,"close":18.2367,"volume":5279.0400390625},{"timestamp":1742354340000,"open":18.2369,"high":18.2371,"low":18.2352,"close":18.2356,"volume":1322.72998046875},{"timestamp":1742354400000,"open":18.2353,"high":18.2386,"low":18.2345,"close":18.2377,"volume":1892.6099853515625},{"timestamp":1742354460000,"open":18.2377,"high":18.2409,"low":18.2373,"close":18.2407,"volume":1757.52001953125},{"timestamp":1742354520000,"open":18.2389,"high":18.2407,"low":18.2389,"close":18.2392,"volume":1677.06005859375},{"timestamp":1742354580000,"open":18.2393,"high":18.2408,"low":18.2392,"close":18.2404,"volume":1165.8599853515625},{"timestamp":1742354640000,"open":18.2404,"high":18.2418,"low":18.24,"close":18.2409,"volume":914.0399780273438},{"timestamp":1742354700000,"open":18.2421,"high":18.244,"low":18.2402,"close":18.2431,"volume":1570.22998046875},{"timestamp":1742354760000,"open":18.2434,"high":18.2468,"low":18.2404,"close":18.2432,"volume":1704.510009765625},{"timestamp":1742354820000,"open":18.2431,"high":18.2458,"low":18.2424,"close":18.2446,"volume":2429.820068359375},{"timestamp":1742354880000,"open":18.2434,"high":18.2467,"low":18.2426,"close":18.2459,"volume":1773.81005859375},{"timestamp":1742354940000,"open":18.2458,"high":18.2464,"low":18.2391,"close":18.2433,"volume":3140.280029296875},{"timestamp":1742355000000,"open":18.2437,"high":18.2437,"low":18.241,"close":18.2412,"volume":1882.0799560546875},{"timestamp":1742355060000,"open":18.2414,"high":18.2433,"low":18.2408,"close":18.2425,"volume":3871.800048828125},{"timestamp":1742355120000,"open":18.2423,"high":18.2425,"low":18.2404,"close":18.2415,"volume":2183.219970703125},{"timestamp":1742355180000,"open":18.2414,"high":18.2418,"low":18.241,"close":18.2412,"volume":1828.3499755859375},{"timestamp":1742355240000,"open":18.2414,"high":18.2421,"low":18.2406,"close":18.2411,"volume":2021.93994140625},{"timestamp":1742355300000,"open":18.2413,"high":18.2413,"low":18.2373,"close":18.2374,"volume":4646.16015625},{"timestamp":1742355360000,"open":18.2374,"high":18.2378,"low":18.2365,"close":18.2371,"volume":2796.300048828125},{"timestamp":1742355420000,"open":18.2371,"high":18.2373,"low":18.2357,"close":18.2373,"volume":3936.330078125},{"timestamp":1742355480000,"open":18.2377,"high":18.2377,"low":18.235,"close":18.2359,"volume":2000.4300537109375},{"timestamp":1742355540000,"open":18.2359,"high":18.2371,"low":18.2339,"close":18.2351,"volume":2064.9599609375},{"timestamp":1742355600000,"open":18.2354,"high":18.2373,"low":18.2339,"close":18.2347,"volume":2925.360107421875},{"timestamp":1742355660000,"open":18.2344,"high":18.2356,"low":18.234,"close":18.2343,"volume":2796.300048828125},{"timestamp":1742355720000,"open":18.2343,"high":18.2394,"low":18.2338,"close":18.2377,"volume":2086.469970703125},{"timestamp":1742355780000,"open":18.2376,"high":18.2377,"low":18.2339,"close":18.237,"volume":1204.56005859375},{"timestamp":1742355840000,"open":18.2371,"high":18.2376,"low":18.2338,"close":18.2375,"volume":709.8300170898438},{"timestamp":1742355900000,"open":18.2373,"high":18.2383,"low":18.2336,"close":18.2371,"volume":946.4400024414062},{"timestamp":1742355960000,"open":18.2375,"high":18.2404,"low":18.2339,"close":18.2359,"volume":1483.469970703125},{"timestamp":1742356020000,"open":18.2359,"high":18.2363,"low":18.2335,"close":18.235,"volume":2019.9599609375},{"timestamp":1742356080000,"open":18.2349,"high":18.2359,"low":18.2342,"close":18.2344,"volume":2393.18994140625},{"timestamp":1742356140000,"open":18.2343,"high":18.2359,"low":18.2343,"close":18.2355,"volume":2194.02001953125},{"timestamp":1742356200000,"open":18.2355,"high":18.238,"low":18.2353,"close":18.2378,"volume":1576.800048828125},{"timestamp":1742356260000,"open":18.2375,"high":18.239,"low":18.2372,"close":18.2382,"volume":2239.64990234375},{"timestamp":1742356320000,"open":18.2383,"high":18.239,"low":18.2376,"close":18.239,"volume":1360.7099609375},{"timestamp":1742356380000,"open":18.2387,"high":18.239,"low":18.2348,"close":18.2355,"volume":2525.31005859375},{"timestamp":1742356440000,"open":18.2364,"high":18.2364,"low":18.2332,"close":18.2357,"volume":3334.050048828125},{"timestamp":1742356500000,"open":18.2356,"high":18.2357,"low":18.234,"close":18.234,"volume":2086.469970703125},{"timestamp":1742356560000,"open":18.234,"high":18.2344,"low":18.2314,"close":18.2336,"volume":3527.639892578125},{"timestamp":1742356620000,"open":18.2335,"high":18.2357,"low":18.2315,"close":18.232,"volume":4070.969970703125},{"timestamp":1742356680000,"open":18.2321,"high":18.233,"low":18.2315,"close":18.2322,"volume":2745.81005859375},{"timestamp":1742356740000,"open":18.2322,"high":18.2348,"low":18.2317,"close":18.2343,"volume":2214.090087890625},{"timestamp":1742356800000,"open":18.2341,"high":18.2407,"low":18.2341,"close":18.2405,"volume":2620.889892578125},{"timestamp":1742356860000,"open":18.2404,"high":18.2414,"low":18.2388,"close":18.2396,"volume":1996.2900390625},{"timestamp":1742356920000,"open":18.2396,"high":18.2442,"low":18.2378,"close":18.2438,"volume":1943.18994140625},{"timestamp":1742356980000,"open":18.2429,"high":18.2445,"low":18.2403,"close":18.2442,"volume":1116.1800537109375},{"timestamp":1742357040000,"open":18.2412,"high":18.2472,"low":18.24,"close":18.2402,"volume":2432.699951171875},{"timestamp":1742357100000,"open":18.24,"high":18.244,"low":18.2395,"close":18.2417,"volume":2697.929931640625},{"timestamp":1742357160000,"open":18.2418,"high":18.243,"low":18.2411,"close":18.2425,"volume":2229.2099609375},{"timestamp":1742357220000,"open":18.2426,"high":18.2437,"low":18.2419,"close":18.2432,"volume":1071},{"timestamp":1742357280000,"open":18.2431,"high":18.246,"low":18.2405,"close":18.2452,"volume":1756.43994140625},{"timestamp":1742357340000,"open":18.2453,"high":18.2455,"low":18.2417,"close":18.2434,"volume":1761.47998046875},{"timestamp":1742357400000,"open":18.2435,"high":18.2443,"low":18.2396,"close":18.2432,"volume":2473.64990234375},{"timestamp":1742357460000,"open":18.2439,"high":18.2464,"low":18.2428,"close":18.2451,"volume":1696.5899658203125},{"timestamp":1742357520000,"open":18.2449,"high":18.2459,"low":18.2413,"close":18.2431,"volume":1807.3800048828125},{"timestamp":1742357580000,"open":18.2431,"high":18.246,"low":18.2422,"close":18.246,"volume":1824.5699462890625},{"timestamp":1742357640000,"open":18.2459,"high":18.2464,"low":18.2416,"close":18.2458,"volume":1301.5799560546875},{"timestamp":1742357700000,"open":18.2451,"high":18.2473,"low":18.2415,"close":18.2451,"volume":1527.300048828125},{"timestamp":1742357760000,"open":18.2449,"high":18.2467,"low":18.2449,"close":18.2457,"volume":1401.8399658203125},{"timestamp":1742357820000,"open":18.2457,"high":18.2475,"low":18.2448,"close":18.2471,"volume":1349.8199462890625},{"timestamp":1742357880000,"open":18.2471,"high":18.2476,"low":18.2461,"close":18.2469,"volume":1101.06005859375},{"timestamp":1742357940000,"open":18.2471,"high":18.2474,"low":18.2442,"close":18.2448,"volume":1209.1500244140625},{"timestamp":1742358000000,"open":18.2448,"high":18.247,"low":18.2445,"close":18.2451,"volume":1270.260009765625},{"timestamp":1742358060000,"open":18.2454,"high":18.2459,"low":18.2449,"close":18.2452,"volume":568.97998046875},{"timestamp":1742358120000,"open":18.2453,"high":18.2457,"low":18.2429,"close":18.2442,"volume":1586.3399658203125},{"timestamp":1742358180000,"open":18.2444,"high":18.2479,"low":18.2424,"close":18.2479,"volume":971.6400146484375},{"timestamp":1742358240000,"open":18.248,"high":18.2488,"low":18.2478,"close":18.2487,"volume":648},{"timestamp":1742358300000,"open":18.2486,"high":18.2493,"low":18.2481,"close":18.2492,"volume":514.0800170898438},{"timestamp":1742358360000,"open":18.2495,"high":18.2495,"low":18.2471,"close":18.2485,"volume":599.760009765625},{"timestamp":1742358420000,"open":18.2481,"high":18.2496,"low":18.2438,"close":18.2492,"volume":3285.89990234375},{"timestamp":1742358480000,"open":18.249,"high":18.2511,"low":18.2477,"close":18.2503,"volume":1680.300048828125},{"timestamp":1742358540000,"open":18.25,"high":18.2512,"low":18.2456,"close":18.2487,"volume":2263.679931640625},{"timestamp":1742358600000,"open":18.2486,"high":18.2502,"low":18.2476,"close":18.2494,"volume":2065.679931640625},{"timestamp":1742358660000,"open":18.2493,"high":18.2502,"low":18.2482,"close":18.2494,"volume":1038.9599609375},{"timestamp":1742358720000,"open":18.2494,"high":18.2503,"low":18.2453,"close":18.2498,"volume":2275.919921875},{"timestamp":1742358780000,"open":18.25,"high":18.2512,"low":18.2469,"close":18.2499,"volume":2206.260009765625},{"timestamp":1742358840000,"open":18.2494,"high":18.2506,"low":18.2483,"close":18.2497,"volume":2441.8798828125},{"timestamp":1742358900000,"open":18.2495,"high":18.2509,"low":18.2476,"close":18.2485,"volume":1392.300048828125},{"timestamp":1742358960000,"open":18.2486,"high":18.249,"low":18.245,"close":18.2457,"volume":1189.8900146484375},{"timestamp":1742359020000,"open":18.2463,"high":18.2488,"low":18.2463,"close":18.248,"volume":2597.31005859375},{"timestamp":1742359080000,"open":18.2473,"high":18.2499,"low":18.2467,"close":18.249,"volume":1570.22998046875},{"timestamp":1742359140000,"open":18.249,"high":18.2503,"low":18.2475,"close":18.2487,"volume":1935.9000244140625},{"timestamp":1742359200000,"open":18.2487,"high":18.2499,"low":18.2468,"close":18.2474,"volume":3022.110107421875},{"timestamp":1742359260000,"open":18.2474,"high":18.2488,"low":18.2459,"close":18.2471,"volume":2462.85009765625},{"timestamp":1742359320000,"open":18.2467,"high":18.2489,"low":18.2463,"close":18.2489,"volume":1677.780029296875},{"timestamp":1742359380000,"open":18.249,"high":18.252,"low":18.2465,"close":18.2509,"volume":2215.43994140625},{"timestamp":1742359440000,"open":18.2523,"high":18.2523,"low":18.2497,"close":18.251,"volume":957.1500244140625},{"timestamp":1742359500000,"open":18.2513,"high":18.2514,"low":18.2499,"close":18.2505,"volume":1355.1300048828125},{"timestamp":1742359560000,"open":18.2501,"high":18.2517,"low":18.2492,"close":18.2514,"volume":1247.5799560546875},{"timestamp":1742359620000,"open":18.2514,"high":18.2514,"low":18.2496,"close":18.2509,"volume":3156.47998046875},{"timestamp":1742359680000,"open":18.2509,"high":18.2511,"low":18.2497,"close":18.2501,"volume":1451.8800048828125},{"timestamp":1742359740000,"open":18.2502,"high":18.2534,"low":18.2494,"close":18.2524,"volume":1419.5699462890625},{"timestamp":1742359800000,"open":18.2528,"high":18.2534,"low":18.2503,"close":18.252,"volume":1720.800048828125},{"timestamp":1742359860000,"open":18.251,"high":18.2532,"low":18.2507,"close":18.2523,"volume":1527.2099609375},{"timestamp":1742359920000,"open":18.2523,"high":18.2524,"low":18.2509,"close":18.2524,"volume":903.4199829101562},{"timestamp":1742359980000,"open":18.2523,"high":18.2551,"low":18.2511,"close":18.255,"volume":1602.0899658203125},{"timestamp":1742360040000,"open":18.2547,"high":18.2551,"low":18.2527,"close":18.2548,"volume":1355.1300048828125},{"timestamp":1742360100000,"open":18.2552,"high":18.2552,"low":18.25,"close":18.2542,"volume":1397.969970703125},{"timestamp":1742360160000,"open":18.2542,"high":18.2547,"low":18.2505,"close":18.2542,"volume":1785.3299560546875},{"timestamp":1742360220000,"open":18.2541,"high":18.2553,"low":18.2483,"close":18.255,"volume":1881.989990234375},{"timestamp":1742360280000,"open":18.2549,"high":18.2568,"low":18.2538,"close":18.2553,"volume":1569.5999755859375},{"timestamp":1742360340000,"open":18.2549,"high":18.2549,"low":18.2539,"close":18.2549,"volume":1053.989990234375},{"timestamp":1742360400000,"open":18.2544,"high":18.2551,"low":18.2524,"close":18.2528,"volume":1763.6400146484375},{"timestamp":1742360460000,"open":18.2527,"high":18.2529,"low":18.2449,"close":18.2451,"volume":2140.02001953125},{"timestamp":1742360520000,"open":18.2451,"high":18.2478,"low":18.2446,"close":18.2475,"volume":2968.2900390625},{"timestamp":1742360580000,"open":18.247,"high":18.2475,"low":18.2444,"close":18.2464,"volume":1742.1300048828125},{"timestamp":1742360640000,"open":18.2457,"high":18.2476,"low":18.2432,"close":18.2432,"volume":2107.97998046875},{"timestamp":1742360700000,"open":18.2432,"high":18.2443,"low":18.2427,"close":18.2438,"volume":1032.47998046875},{"timestamp":1742360760000,"open":18.244,"high":18.2443,"low":18.2425,"close":18.2437,"volume":1591.739990234375},{"timestamp":1742360820000,"open":18.2439,"high":18.2451,"low":18.2439,"close":18.2448,"volume":1805.219970703125},{"timestamp":1742360880000,"open":18.2445,"high":18.246,"low":18.244,"close":18.2448,"volume":1559.0699462890625},{"timestamp":1742360940000,"open":18.2453,"high":18.2458,"low":18.2436,"close":18.2441,"volume":924.9299926757812},{"timestamp":1742361000000,"open":18.2443,"high":18.246,"low":18.2438,"close":18.2439,"volume":1871.3699951171875},{"timestamp":1742361060000,"open":18.2438,"high":18.2471,"low":18.2429,"close":18.2457,"volume":4746.509765625},{"timestamp":1742361120000,"open":18.2453,"high":18.2488,"low":18.2453,"close":18.2485,"volume":2227.679931640625},{"timestamp":1742361180000,"open":18.2483,"high":18.2487,"low":18.2479,"close":18.2485,"volume":1563.6600341796875},{"timestamp":1742361240000,"open":18.2488,"high":18.2489,"low":18.2473,"close":18.248,"volume":2367.5400390625},{"timestamp":1742361300000,"open":18.2482,"high":18.2491,"low":18.2459,"close":18.2466,"volume":2003.4000244140625},{"timestamp":1742361360000,"open":18.2461,"high":18.2487,"low":18.2461,"close":18.2475,"volume":985.3200073242188},{"timestamp":1742361420000,"open":18.2479,"high":18.2483,"low":18.2471,"close":18.2479,"volume":1028.3399658203125},{"timestamp":1742361480000,"open":18.2476,"high":18.2481,"low":18.2464,"close":18.247,"volume":1156.6800537109375},{"timestamp":1742361540000,"open":18.2472,"high":18.2482,"low":18.245,"close":18.2464,"volume":1360.43994140625},{"timestamp":1742361600000,"open":18.2464,"high":18.2472,"low":18.246,"close":18.247,"volume":985.3200073242188},{"timestamp":1742361660000,"open":18.2472,"high":18.2472,"low":18.2463,"close":18.2466,"volume":878.219970703125},{"timestamp":1742361720000,"open":18.2465,"high":18.2484,"low":18.2456,"close":18.246,"volume":1949.219970703125},{"timestamp":1742361780000,"open":18.2457,"high":18.2475,"low":18.2457,"close":18.2474,"volume":1349.4599609375},{"timestamp":1742361840000,"open":18.2475,"high":18.2479,"low":18.2449,"close":18.2449,"volume":1799.280029296875},{"timestamp":1742361900000,"open":18.2449,"high":18.246,"low":18.244,"close":18.2442,"volume":2013.47998046875},{"timestamp":1742361960000,"open":18.244,"high":18.2452,"low":18.243,"close":18.243,"volume":2774.340087890625},{"timestamp":1742362020000,"open":18.2434,"high":18.2449,"low":18.243,"close":18.2447,"volume":1360.260009765625},{"timestamp":1742362080000,"open":18.2446,"high":18.2448,"low":18.2431,"close":18.2439,"volume":1585.0799560546875},{"timestamp":1742362140000,"open":18.2439,"high":18.2446,"low":18.2431,"close":18.2437,"volume":1542.239990234375},{"timestamp":1742362200000,"open":18.2431,"high":18.2438,"low":18.243,"close":18.2438,"volume":749.7000122070312},{"timestamp":1742362260000,"open":18.2437,"high":18.2439,"low":18.2419,"close":18.2431,"volume":599.760009765625},{"timestamp":1742362320000,"open":18.2428,"high":18.245,"low":18.2426,"close":18.2438,"volume":1011.0599975585938},{"timestamp":1742362380000,"open":18.2439,"high":18.2452,"low":18.2427,"close":18.2434,"volume":1182.68994140625},{"timestamp":1742362440000,"open":18.2432,"high":18.2435,"low":18.2425,"close":18.2428,"volume":810.3599853515625},{"timestamp":1742362500000,"open":18.2427,"high":18.2434,"low":18.242,"close":18.2425,"volume":1767.9599609375},{"timestamp":1742362560000,"open":18.2425,"high":18.2439,"low":18.2416,"close":18.2416,"volume":1288.97998046875},{"timestamp":1742362620000,"open":18.2417,"high":18.2465,"low":18.2416,"close":18.2447,"volume":3220.3798828125},{"timestamp":1742362680000,"open":18.2447,"high":18.2459,"low":18.2443,"close":18.2449,"volume":2085.659912109375},{"timestamp":1742362740000,"open":18.2446,"high":18.2457,"low":18.2429,"close":18.243,"volume":3186},{"timestamp":1742362800000,"open":18.2433,"high":18.2461,"low":18.2429,"close":18.2448,"volume":3137.760009765625},{"timestamp":1742362860000,"open":18.2449,"high":18.2451,"low":18.244,"close":18.2447,"volume":1746.27001953125},{"timestamp":1742362920000,"open":18.2448,"high":18.2453,"low":18.2436,"close":18.2452,"volume":952.1099853515625},{"timestamp":1742362980000,"open":18.2452,"high":18.2456,"low":18.244,"close":18.2444,"volume":881.9099731445312},{"timestamp":1742363040000,"open":18.2444,"high":18.2456,"low":18.2443,"close":18.2448,"volume":1613.25},{"timestamp":1742363100000,"open":18.2448,"high":18.2467,"low":18.2428,"close":18.2443,"volume":1507.77001953125},{"timestamp":1742363160000,"open":18.2443,"high":18.2447,"low":18.241,"close":18.2418,"volume":1139.93994140625},{"timestamp":1742363220000,"open":18.2417,"high":18.2449,"low":18.2412,"close":18.2433,"volume":3866.85009765625},{"timestamp":1742363280000,"open":18.2429,"high":18.2438,"low":18.242,"close":18.242,"volume":2667.330078125},{"timestamp":1742363340000,"open":18.2422,"high":18.2428,"low":18.2405,"close":18.2408,"volume":1593.81005859375},{"timestamp":1742363400000,"open":18.2408,"high":18.241,"low":18.2395,"close":18.2404,"volume":878.219970703125},{"timestamp":1742363460000,"open":18.2405,"high":18.244,"low":18.2405,"close":18.2437,"volume":3088.7099609375},{"timestamp":1742363520000,"open":18.2436,"high":18.2486,"low":18.2436,"close":18.2482,"volume":7945.740234375},{"timestamp":1742363580000,"open":18.2481,"high":18.2486,"low":18.2447,"close":18.2472,"volume":6951.77978515625},{"timestamp":1742363640000,"open":18.2466,"high":18.2492,"low":18.2457,"close":18.2492,"volume":4054.77001953125},{"timestamp":1742363700000,"open":18.2487,"high":18.2487,"low":18.2461,"close":18.247,"volume":4637.8798828125},{"timestamp":1742363760000,"open":18.2471,"high":18.2483,"low":18.2455,"close":18.2468,"volume":5442.02978515625},{"timestamp":1742363820000,"open":18.2478,"high":18.2496,"low":18.2435,"close":18.2482,"volume":4820.31005859375},{"timestamp":1742363880000,"open":18.2485,"high":18.2502,"low":18.247,"close":18.2498,"volume":2451.330078125},{"timestamp":1742363940000,"open":18.2497,"high":18.2501,"low":18.2464,"close":18.2482,"volume":2313.179931640625},{"timestamp":1742364000000,"open":18.2485,"high":18.2509,"low":18.2461,"close":18.2462,"volume":3357.5400390625},{"timestamp":1742364060000,"open":18.2461,"high":18.2502,"low":18.2461,"close":18.2498,"volume":4603.0498046875},{"timestamp":1742364120000,"open":18.2494,"high":18.2509,"low":18.2463,"close":18.2463,"volume":6226.830078125},{"timestamp":1742364180000,"open":18.2464,"high":18.2484,"low":18.2456,"close":18.2477,"volume":5694.47998046875},{"timestamp":1742364240000,"open":18.2477,"high":18.2499,"low":18.2463,"close":18.2489,"volume":3435.929931640625},{"timestamp":1742364300000,"open":18.2491,"high":18.251,"low":18.2486,"close":18.2503,"volume":5194.259765625},{"timestamp":1742364360000,"open":18.2503,"high":18.2511,"low":18.2485,"close":18.2502,"volume":6199.2900390625},{"timestamp":1742364420000,"open":18.2502,"high":18.2506,"low":18.2487,"close":18.2502,"volume":5506.56005859375},{"timestamp":1742364480000,"open":18.2503,"high":18.2515,"low":18.2489,"close":18.2514,"volume":2172.510009765625},{"timestamp":1742364540000,"open":18.2513,"high":18.2552,"low":18.2503,"close":18.2549,"volume":5011.47021484375},{"timestamp":1742364600000,"open":18.2549,"high":18.2558,"low":18.2524,"close":18.2533,"volume":4377.14990234375},{"timestamp":1742364660000,"open":18.2531,"high":18.2557,"low":18.2529,"close":18.2553,"volume":3183.47998046875},{"timestamp":1742364720000,"open":18.2548,"high":18.2565,"low":18.2539,"close":18.2562,"volume":2688.47998046875},{"timestamp":1742364780000,"open":18.2562,"high":18.2562,"low":18.2534,"close":18.2542,"volume":2226.239990234375},{"timestamp":1742364840000,"open":18.2537,"high":18.2558,"low":18.2521,"close":18.2552,"volume":3457.35009765625},{"timestamp":1742364900000,"open":18.2552,"high":18.2565,"low":18.2542,"close":18.2555,"volume":3881.610107421875},{"timestamp":1742364960000,"open":18.2571,"high":18.2573,"low":18.2544,"close":18.2549,"volume":4113.6298828125},{"timestamp":1742365020000,"open":18.2552,"high":18.2567,"low":18.2533,"close":18.2535,"volume":3097.43994140625},{"timestamp":1742365080000,"open":18.2534,"high":18.2564,"low":18.2528,"close":18.2551,"volume":4215.9599609375},{"timestamp":1742365140000,"open":18.256,"high":18.2563,"low":18.2546,"close":18.2553,"volume":2279.699951171875},{"timestamp":1742365200000,"open":18.2556,"high":18.2586,"low":18.2556,"close":18.2579,"volume":3828.780029296875},{"timestamp":1742365260000,"open":18.2574,"high":18.2606,"low":18.2569,"close":18.26,"volume":6194.8798828125},{"timestamp":1742365320000,"open":18.2605,"high":18.261,"low":18.2591,"close":18.2603,"volume":4409.18994140625},{"timestamp":1742365380000,"open":18.2608,"high":18.2644,"low":18.2604,"close":18.2642,"volume":5231.97021484375},{"timestamp":1742365440000,"open":18.264,"high":18.2647,"low":18.2629,"close":18.2634,"volume":5774.93994140625},{"timestamp":1742365500000,"open":18.2634,"high":18.2664,"low":18.2605,"close":18.2664,"volume":6549.2998046875},{"timestamp":1742365560000,"open":18.266,"high":18.2681,"low":18.2644,"close":18.2672,"volume":6375.77978515625},{"timestamp":1742365620000,"open":18.2675,"high":18.2695,"low":18.2619,"close":18.2635,"volume":4726.35009765625},{"timestamp":1742365680000,"open":18.2635,"high":18.265,"low":18.2635,"close":18.2639,"volume":3710.070068359375},{"timestamp":1742365740000,"open":18.2639,"high":18.2653,"low":18.2622,"close":18.2632,"volume":3831.2099609375},{"timestamp":1742365800000,"open":18.2632,"high":18.2643,"low":18.2613,"close":18.2622,"volume":6559.3798828125},{"timestamp":1742365860000,"open":18.2622,"high":18.2645,"low":18.261,"close":18.263,"volume":4990.14013671875},{"timestamp":1742365920000,"open":18.2631,"high":18.2636,"low":18.2559,"close":18.2571,"volume":2903.85009765625},{"timestamp":1742365980000,"open":18.2565,"high":18.2609,"low":18.2547,"close":18.2602,"volume":7087.5},{"timestamp":1742366040000,"open":18.2603,"high":18.2628,"low":18.2576,"close":18.2586,"volume":4129.919921875},{"timestamp":1742366100000,"open":18.2586,"high":18.2633,"low":18.2575,"close":18.2617,"volume":5516.3701171875},{"timestamp":1742366160000,"open":18.2617,"high":18.2622,"low":18.2568,"close":18.2583,"volume":3452.760009765625},{"timestamp":1742366220000,"open":18.2583,"high":18.2669,"low":18.2579,"close":18.2669,"volume":3006.360107421875},{"timestamp":1742366280000,"open":18.267,"high":18.2715,"low":18.2629,"close":18.2642,"volume":11222.009765625},{"timestamp":1742366340000,"open":18.2636,"high":18.2665,"low":18.2631,"close":18.2645,"volume":6032.7001953125},{"timestamp":1742366400000,"open":18.2644,"high":18.2701,"low":18.2644,"close":18.2656,"volume":9674.4599609375},{"timestamp":1742366460000,"open":18.265,"high":18.2689,"low":18.2627,"close":18.2628,"volume":6990.39013671875},{"timestamp":1742366520000,"open":18.2633,"high":18.2666,"low":18.2613,"close":18.2619,"volume":9184.76953125},{"timestamp":1742366580000,"open":18.2621,"high":18.2675,"low":18.261,"close":18.2648,"volume":8115.93017578125},{"timestamp":1742366640000,"open":18.2647,"high":18.266,"low":18.2619,"close":18.2647,"volume":5442.02978515625},{"timestamp":1742366700000,"open":18.2647,"high":18.2656,"low":18.2622,"close":18.2634,"volume":5743.169921875},{"timestamp":1742366760000,"open":18.2633,"high":18.268,"low":18.2633,"close":18.2661,"volume":6382.97998046875},{"timestamp":1742366820000,"open":18.2659,"high":18.2683,"low":18.2639,"close":18.2651,"volume":2634.659912109375},{"timestamp":1742366880000,"open":18.2652,"high":18.2685,"low":18.2606,"close":18.2676,"volume":8512.919921875},{"timestamp":1742366940000,"open":18.2672,"high":18.2692,"low":18.2626,"close":18.263,"volume":6416.4599609375},{"timestamp":1742367000000,"open":18.263,"high":18.268,"low":18.263,"close":18.266,"volume":2281.5},{"timestamp":1742367060000,"open":18.2662,"high":18.2672,"low":18.263,"close":18.263,"volume":1854.1800537109375},{"timestamp":1742367120000,"open":18.2631,"high":18.27,"low":18.262,"close":18.2629,"volume":5026.5},{"timestamp":1742367180000,"open":18.2633,"high":18.2671,"low":18.2632,"close":18.2651,"volume":3579.300048828125},{"timestamp":1742367240000,"open":18.2651,"high":18.2674,"low":18.2643,"close":18.2651,"volume":3964.139892578125},{"timestamp":1742367300000,"open":18.2651,"high":18.2658,"low":18.2637,"close":18.2657,"volume":2891.699951171875},{"timestamp":1742367360000,"open":18.2656,"high":18.2708,"low":18.2648,"close":18.2707,"volume":2163.419921875},{"timestamp":1742367420000,"open":18.2707,"high":18.2796,"low":18.2705,"close":18.2779,"volume":4114.7998046875},{"timestamp":1742367480000,"open":18.2779,"high":18.2792,"low":18.2746,"close":18.2779,"volume":4923.6298828125},{"timestamp":1742367540000,"open":18.2779,"high":18.28,"low":18.2733,"close":18.2749,"volume":9755.3701171875},{"timestamp":1742367600000,"open":18.2757,"high":18.2778,"low":18.2737,"close":18.2762,"volume":8529.9296875},{"timestamp":1742367660000,"open":18.2761,"high":18.2817,"low":18.2761,"close":18.2797,"volume":5205.419921875},{"timestamp":1742367720000,"open":18.2792,"high":18.2873,"low":18.2792,"close":18.2868,"volume":3706.110107421875},{"timestamp":1742367780000,"open":18.287,"high":18.287,"low":18.282,"close":18.2847,"volume":3609.27001953125},{"timestamp":1742367840000,"open":18.2853,"high":18.2877,"low":18.2831,"close":18.2855,"volume":2948.85009765625},{"timestamp":1742367900000,"open":18.2855,"high":18.2864,"low":18.2818,"close":18.2838,"volume":3087.449951171875},{"timestamp":1742367960000,"open":18.2832,"high":18.2872,"low":18.2828,"close":18.2841,"volume":3215.699951171875},{"timestamp":1742368020000,"open":18.2849,"high":18.2941,"low":18.2836,"close":18.2933,"volume":3176.72998046875},{"timestamp":1742368080000,"open":18.2939,"high":18.3002,"low":18.2935,"close":18.2989,"volume":2101.320068359375},{"timestamp":1742368140000,"open":18.2989,"high":18.3035,"low":18.2973,"close":18.2996,"volume":3472.3798828125},{"timestamp":1742368200000,"open":18.2997,"high":18.3047,"low":18.2961,"close":18.3008,"volume":2678.760009765625},{"timestamp":1742368260000,"open":18.3016,"high":18.3066,"low":18.3016,"close":18.3035,"volume":3434.1298828125},{"timestamp":1742368320000,"open":18.3034,"high":18.319,"low":18.3021,"close":18.3171,"volume":2959.3798828125},{"timestamp":1742368380000,"open":18.3169,"high":18.3225,"low":18.3162,"close":18.3211,"volume":2057.0400390625},{"timestamp":1742368440000,"open":18.3211,"high":18.3236,"low":18.3176,"close":18.3185,"volume":2377.169921875},{"timestamp":1742368500000,"open":18.3184,"high":18.3189,"low":18.3121,"close":18.3157,"volume":2231.18994140625},{"timestamp":1742368560000,"open":18.3151,"high":18.3267,"low":18.3147,"close":18.3252,"volume":3544.3798828125},{"timestamp":1742368620000,"open":18.3257,"high":18.328,"low":18.3239,"close":18.326,"volume":2308.409912109375},{"timestamp":1742368680000,"open":18.3256,"high":18.3322,"low":18.3245,"close":18.3285,"volume":2299.22998046875},{"timestamp":1742368740000,"open":18.3281,"high":18.3341,"low":18.3281,"close":18.3341,"volume":1951.1099853515625},{"timestamp":1742368800000,"open":18.335,"high":18.3357,"low":18.3312,"close":18.3333,"volume":3075.1201171875},{"timestamp":1742368860000,"open":18.3332,"high":18.337,"low":18.3299,"close":18.3321,"volume":2996.72998046875},{"timestamp":1742368920000,"open":18.332,"high":18.3327,"low":18.3263,"close":18.3274,"volume":3838.679931640625},{"timestamp":1742368980000,"open":18.3267,"high":18.3313,"low":18.3209,"close":18.3216,"volume":3933.5400390625},{"timestamp":1742369040000,"open":18.3222,"high":18.3262,"low":18.3213,"close":18.3259,"volume":1312.1099853515625},{"timestamp":1742369100000,"open":18.3259,"high":18.3277,"low":18.3222,"close":18.3226,"volume":2720.7900390625},{"timestamp":1742369160000,"open":18.3225,"high":18.3236,"low":18.313,"close":18.3131,"volume":2418.030029296875},{"timestamp":1742369220000,"open":18.3134,"high":18.3217,"low":18.3131,"close":18.3207,"volume":2376.5400390625},{"timestamp":1742369280000,"open":18.3203,"high":18.3245,"low":18.3194,"close":18.3233,"volume":2951.10009765625},{"timestamp":1742369340000,"open":18.3232,"high":18.3232,"low":18.3165,"close":18.318,"volume":3224.969970703125},{"timestamp":1742369400000,"open":18.3181,"high":18.335,"low":18.318,"close":18.331,"volume":4940.10009765625},{"timestamp":1742369460000,"open":18.331,"high":18.3325,"low":18.3158,"close":18.3274,"volume":5861.60986328125},{"timestamp":1742369520000,"open":18.3268,"high":18.3362,"low":18.3235,"close":18.3342,"volume":6701.759765625},{"timestamp":1742369580000,"open":18.3343,"high":18.3448,"low":18.3342,"close":18.3448,"volume":6075.08984375},{"timestamp":1742369640000,"open":18.3477,"high":18.3483,"low":18.3423,"close":18.3464,"volume":5239.35009765625},{"timestamp":1742369700000,"open":18.3466,"high":18.364,"low":18.3453,"close":18.3569,"volume":5640.2099609375},{"timestamp":1742369760000,"open":18.3569,"high":18.379,"low":18.354,"close":18.379,"volume":5014.97998046875},{"timestamp":1742369820000,"open":18.3798,"high":18.4112,"low":18.3791,"close":18.4015,"volume":11295.5400390625},{"timestamp":1742369880000,"open":18.402,"high":18.423,"low":18.3998,"close":18.4126,"volume":7714.97998046875},{"timestamp":1742369940000,"open":18.4126,"high":18.4146,"low":18.3713,"close":18.3789,"volume":7334.91015625},{"timestamp":1742370000000,"open":18.3791,"high":18.4059,"low":18.3778,"close":18.3778,"volume":7054.64990234375},{"timestamp":1742370060000,"open":18.3778,"high":18.3846,"low":18.3702,"close":18.3716,"volume":5758.56005859375},{"timestamp":1742370120000,"open":18.3715,"high":18.3906,"low":18.3689,"close":18.3867,"volume":4278.240234375},{"timestamp":1742370180000,"open":18.3884,"high":18.4021,"low":18.3857,"close":18.3872,"volume":6777.72021484375},{"timestamp":1742370240000,"open":18.3873,"high":18.4009,"low":18.3797,"close":18.386,"volume":5252.0400390625},{"timestamp":1742370300000,"open":18.3868,"high":18.3909,"low":18.382,"close":18.3858,"volume":5919.47998046875},{"timestamp":1742370360000,"open":18.3858,"high":18.3966,"low":18.3847,"close":18.3856,"volume":6352.919921875},{"timestamp":1742370420000,"open":18.3856,"high":18.3976,"low":18.3766,"close":18.3859,"volume":4255.2001953125},{"timestamp":1742370480000,"open":18.3844,"high":18.3957,"low":18.3773,"close":18.3929,"volume":5589.72021484375},{"timestamp":1742370540000,"open":18.3945,"high":18.4001,"low":18.3908,"close":18.3978,"volume":5201.18994140625},{"timestamp":1742370600000,"open":18.3969,"high":18.4013,"low":18.3901,"close":18.3941,"volume":5280.83984375},{"timestamp":1742370660000,"open":18.3977,"high":18.3985,"low":18.3906,"close":18.3919,"volume":6125.669921875},{"timestamp":1742370720000,"open":18.3919,"high":18.3919,"low":18.3616,"close":18.3675,"volume":6501.240234375},{"timestamp":1742370780000,"open":18.3676,"high":18.3717,"low":18.3563,"close":18.3697,"volume":5975.18994140625},{"timestamp":1742370840000,"open":18.3695,"high":18.3758,"low":18.3552,"close":18.3556,"volume":4542.39013671875},{"timestamp":1742370900000,"open":18.3565,"high":18.3565,"low":18.3391,"close":18.3488,"volume":5654.8798828125},{"timestamp":1742370960000,"open":18.3487,"high":18.3513,"low":18.3443,"close":18.3481,"volume":4310.3701171875},{"timestamp":1742371020000,"open":18.348,"high":18.3485,"low":18.331,"close":18.3366,"volume":5718.8701171875},{"timestamp":1742371080000,"open":18.336,"high":18.343,"low":18.3334,"close":18.3357,"volume":6848.27978515625},{"timestamp":1742371140000,"open":18.3363,"high":18.3404,"low":18.3225,"close":18.3241,"volume":6375.77978515625},{"timestamp":1742371200000,"open":18.3241,"high":18.3261,"low":18.3042,"close":18.3052,"volume":7410.9599609375},{"timestamp":1742371260000,"open":18.3053,"high":18.3168,"low":18.3036,"close":18.3036,"volume":4240.080078125},{"timestamp":1742371320000,"open":18.3036,"high":18.3063,"low":18.2978,"close":18.3041,"volume":3499.199951171875},{"timestamp":1742371380000,"open":18.3042,"high":18.3043,"low":18.2973,"close":18.2989,"volume":3312.179931640625},{"timestamp":1742371440000,"open":18.2991,"high":18.3029,"low":18.2954,"close":18.2999,"volume":3717.89990234375},{"timestamp":1742371500000,"open":18.2998,"high":18.3065,"low":18.2871,"close":18.2874,"volume":3132.360107421875},{"timestamp":1742371560000,"open":18.2892,"high":18.2949,"low":18.2858,"close":18.2886,"volume":2400.300048828125},{"timestamp":1742371620000,"open":18.2884,"high":18.291,"low":18.2808,"close":18.2808,"volume":2812.320068359375},{"timestamp":1742371680000,"open":18.2808,"high":18.2862,"low":18.2808,"close":18.2834,"volume":3985.199951171875},{"timestamp":1742371740000,"open":18.2834,"high":18.2888,"low":18.2834,"close":18.2877,"volume":2581.199951171875},{"timestamp":1742371800000,"open":18.2871,"high":18.2895,"low":18.2827,"close":18.2848,"volume":4386.9599609375},{"timestamp":1742371860000,"open":18.2847,"high":18.2856,"low":18.2822,"close":18.2837,"volume":3909.780029296875},{"timestamp":1742371920000,"open":18.2837,"high":18.2881,"low":18.2834,"close":18.2841,"volume":3958.199951171875},{"timestamp":1742371980000,"open":18.2843,"high":18.2901,"low":18.284,"close":18.2898,"volume":3389.0400390625},{"timestamp":1742372040000,"open":18.2897,"high":18.3002,"low":18.2853,"close":18.2917,"volume":5619.77978515625},{"timestamp":1742372100000,"open":18.2918,"high":18.2973,"low":18.2894,"close":18.294,"volume":5375.7001953125},{"timestamp":1742372160000,"open":18.294,"high":18.2951,"low":18.2889,"close":18.2932,"volume":4684.5},{"timestamp":1742372220000,"open":18.2943,"high":18.295,"low":18.2908,"close":18.2916,"volume":3184.739990234375},{"timestamp":1742372280000,"open":18.2915,"high":18.2966,"low":18.29,"close":18.2957,"volume":2590.919921875},{"timestamp":1742372340000,"open":18.2957,"high":18.2983,"low":18.295,"close":18.2975,"volume":4047.47998046875},{"timestamp":1742372400000,"open":18.2978,"high":18.3045,"low":18.2978,"close":18.3042,"volume":4231.6201171875},{"timestamp":1742372460000,"open":18.3039,"high":18.3064,"low":18.3036,"close":18.3052,"volume":3063.14990234375},{"timestamp":1742372520000,"open":18.3051,"high":18.3089,"low":18.3013,"close":18.3014,"volume":3629.25},{"timestamp":1742372580000,"open":18.3015,"high":18.3022,"low":18.2933,"close":18.294,"volume":3222.27001953125},{"timestamp":1742372640000,"open":18.294,"high":18.2953,"low":18.2889,"close":18.2911,"volume":3488.760009765625},{"timestamp":1742372700000,"open":18.2915,"high":18.2944,"low":18.2889,"close":18.2931,"volume":2600.280029296875},{"timestamp":1742372760000,"open":18.2931,"high":18.2974,"low":18.2914,"close":18.2924,"volume":3091.590087890625},{"timestamp":1742372820000,"open":18.2929,"high":18.2968,"low":18.2915,"close":18.2932,"volume":2563.02001953125},{"timestamp":1742372880000,"open":18.2933,"high":18.2971,"low":18.2885,"close":18.2954,"volume":4174.2001953125},{"timestamp":1742372940000,"open":18.2951,"high":18.2967,"low":18.2934,"close":18.2949,"volume":5133.8701171875},{"timestamp":1742373000000,"open":18.2948,"high":18.2978,"low":18.2838,"close":18.2838,"volume":3060.449951171875},{"timestamp":1742373060000,"open":18.2836,"high":18.2913,"low":18.2825,"close":18.2903,"volume":3029.1298828125},{"timestamp":1742373120000,"open":18.2905,"high":18.3015,"low":18.2905,"close":18.2994,"volume":2258.72998046875},{"timestamp":1742373180000,"open":18.2996,"high":18.3111,"low":18.2995,"close":18.3103,"volume":1828.3499755859375},{"timestamp":1742373240000,"open":18.3104,"high":18.3133,"low":18.3076,"close":18.3081,"volume":2312.3701171875},{"timestamp":1742373300000,"open":18.308,"high":18.3132,"low":18.3066,"close":18.3088,"volume":2936.340087890625},{"timestamp":1742373360000,"open":18.3087,"high":18.3094,"low":18.3057,"close":18.3072,"volume":2515.22998046875},{"timestamp":1742373420000,"open":18.3078,"high":18.3081,"low":18.3004,"close":18.3015,"volume":2605.050048828125},{"timestamp":1742373480000,"open":18.3013,"high":18.3068,"low":18.2988,"close":18.3015,"volume":2286.360107421875},{"timestamp":1742373540000,"open":18.3015,"high":18.3053,"low":18.3015,"close":18.3046,"volume":1784.699951171875},{"timestamp":1742373600000,"open":18.3051,"high":18.3174,"low":18.3027,"close":18.3137,"volume":3043.97998046875},{"timestamp":1742373660000,"open":18.314,"high":18.3212,"low":18.314,"close":18.3163,"volume":2881.43994140625},{"timestamp":1742373720000,"open":18.3165,"high":18.3182,"low":18.3132,"close":18.3139,"volume":2058.47998046875},{"timestamp":1742373780000,"open":18.3143,"high":18.3143,"low":18.3074,"close":18.3111,"volume":3066.300048828125},{"timestamp":1742373840000,"open":18.311,"high":18.3147,"low":18.3085,"close":18.3093,"volume":3002.39990234375},{"timestamp":1742373900000,"open":18.3098,"high":18.311,"low":18.3088,"close":18.3096,"volume":1589.760009765625},{"timestamp":1742373960000,"open":18.3095,"high":18.3157,"low":18.3095,"close":18.3155,"volume":2386.800048828125},{"timestamp":1742374020000,"open":18.3154,"high":18.3334,"low":18.3154,"close":18.3303,"volume":5965.919921875},{"timestamp":1742374080000,"open":18.3303,"high":18.3336,"low":18.3258,"close":18.3298,"volume":4773.60009765625},{"timestamp":1742374140000,"open":18.3299,"high":18.3322,"low":18.3272,"close":18.3297,"volume":5626.7998046875},{"timestamp":1742374200000,"open":18.3292,"high":18.3367,"low":18.3291,"close":18.3362,"volume":3723.300048828125},{"timestamp":1742374260000,"open":18.336,"high":18.3387,"low":18.3319,"close":18.3361,"volume":3496.5},{"timestamp":1742374320000,"open":18.3367,"high":18.3429,"low":18.336,"close":18.3428,"volume":3604.050048828125},{"timestamp":1742374380000,"open":18.3429,"high":18.3465,"low":18.3428,"close":18.3456,"volume":4290.39013671875},{"timestamp":1742374440000,"open":18.3456,"high":18.3472,"low":18.3389,"close":18.3404,"volume":4926.06005859375},{"timestamp":1742374500000,"open":18.3402,"high":18.3408,"low":18.3312,"close":18.332,"volume":3161.25},{"timestamp":1742374560000,"open":18.331,"high":18.3349,"low":18.3298,"close":18.3343,"volume":1289.4300537109375},{"timestamp":1742374620000,"open":18.3342,"high":18.3408,"low":18.334,"close":18.3408,"volume":2119.139892578125},{"timestamp":1742374680000,"open":18.3409,"high":18.3415,"low":18.3382,"close":18.3398,"volume":3596.39990234375},{"timestamp":1742374740000,"open":18.3398,"high":18.3468,"low":18.3396,"close":18.3453,"volume":3852.27001953125},{"timestamp":1742374800000,"open":18.3453,"high":18.3514,"low":18.3452,"close":18.3514,"volume":3127.949951171875},{"timestamp":1742374860000,"open":18.3526,"high":18.3531,"low":18.3448,"close":18.3449,"volume":3122.820068359375},{"timestamp":1742374920000,"open":18.3448,"high":18.3505,"low":18.343,"close":18.3471,"volume":2299.77001953125},{"timestamp":1742374980000,"open":18.3472,"high":18.3531,"low":18.3472,"close":18.3508,"volume":2922.75},{"timestamp":1742375040000,"open":18.3512,"high":18.3522,"low":18.3411,"close":18.3462,"volume":3228.47998046875},{"timestamp":1742375100000,"open":18.3462,"high":18.3472,"low":18.3431,"close":18.3441,"volume":4345.919921875},{"timestamp":1742375160000,"open":18.3444,"high":18.3464,"low":18.3444,"close":18.3454,"volume":2330.72998046875},{"timestamp":1742375220000,"open":18.3455,"high":18.3497,"low":18.3452,"close":18.3464,"volume":2341.080078125},{"timestamp":1742375280000,"open":18.346,"high":18.3484,"low":18.346,"close":18.3474,"volume":3610.800048828125},{"timestamp":1742375340000,"open":18.3475,"high":18.3495,"low":18.3468,"close":18.3486,"volume":1973.52001953125},{"timestamp":1742375400000,"open":18.3489,"high":18.3499,"low":18.3444,"close":18.3485,"volume":1147.050048828125},{"timestamp":1742375460000,"open":18.3487,"high":18.3513,"low":18.3467,"close":18.3468,"volume":2704.409912109375},{"timestamp":1742375520000,"open":18.3469,"high":18.3507,"low":18.3454,"close":18.3462,"volume":3257.18994140625},{"timestamp":1742375580000,"open":18.3462,"high":18.3554,"low":18.3461,"close":18.3534,"volume":3352.679931640625},{"timestamp":1742375640000,"open":18.3537,"high":18.3543,"low":18.3493,"close":18.351,"volume":5930.009765625},{"timestamp":1742375700000,"open":18.3509,"high":18.3543,"low":18.3504,"close":18.3507,"volume":4966.919921875},{"timestamp":1742375760000,"open":18.351,"high":18.3543,"low":18.351,"close":18.3537,"volume":2554.02001953125},{"timestamp":1742375820000,"open":18.354,"high":18.3568,"low":18.3533,"close":18.3549,"volume":3215.159912109375},{"timestamp":1742375880000,"open":18.3549,"high":18.3564,"low":18.3539,"close":18.3559,"volume":3205.260009765625},{"timestamp":1742375940000,"open":18.3562,"high":18.3593,"low":18.3562,"close":18.3574,"volume":2992.409912109375},{"timestamp":1742376000000,"open":18.3575,"high":18.3624,"low":18.3575,"close":18.3613,"volume":1916.280029296875},{"timestamp":1742376060000,"open":18.3606,"high":18.3606,"low":18.3517,"close":18.3537,"volume":2664.5400390625},{"timestamp":1742376120000,"open":18.3537,"high":18.3547,"low":18.3516,"close":18.3541,"volume":2518.199951171875},{"timestamp":1742376180000,"open":18.3544,"high":18.3544,"low":18.3391,"close":18.3408,"volume":2958.2099609375},{"timestamp":1742376240000,"open":18.341,"high":18.3414,"low":18.3348,"close":18.3365,"volume":4695.66015625},{"timestamp":1742376300000,"open":18.3365,"high":18.3372,"low":18.333,"close":18.3337,"volume":3529.169921875},{"timestamp":1742376360000,"open":18.334,"high":18.3349,"low":18.3307,"close":18.3308,"volume":3175.469970703125},{"timestamp":1742376420000,"open":18.3307,"high":18.3317,"low":18.3266,"close":18.3279,"volume":5940.4501953125},{"timestamp":1742376480000,"open":18.3278,"high":18.3297,"low":18.3143,"close":18.3148,"volume":6861.9599609375},{"timestamp":1742376540000,"open":18.3151,"high":18.3203,"low":18.3101,"close":18.3121,"volume":2822.760009765625},{"timestamp":1742376600000,"open":18.311,"high":18.3158,"low":18.3084,"close":18.3148,"volume":3471.47998046875},{"timestamp":1742376660000,"open":18.3152,"high":18.3203,"low":18.3152,"close":18.3201,"volume":3416.93994140625},{"timestamp":1742376720000,"open":18.3198,"high":18.3214,"low":18.3111,"close":18.3116,"volume":3259.889892578125},{"timestamp":1742376780000,"open":18.3118,"high":18.3177,"low":18.3115,"close":18.3176,"volume":2810.25},{"timestamp":1742376840000,"open":18.3173,"high":18.3199,"low":18.3162,"close":18.3194,"volume":1206.0899658203125},{"timestamp":1742376900000,"open":18.3194,"high":18.3257,"low":18.3173,"close":18.3247,"volume":2339.280029296875},{"timestamp":1742376960000,"open":18.3254,"high":18.3254,"low":18.3226,"close":18.3229,"volume":2667.239990234375},{"timestamp":1742377020000,"open":18.3229,"high":18.3268,"low":18.3188,"close":18.3205,"volume":3061.169921875},{"timestamp":1742377080000,"open":18.3206,"high":18.3233,"low":18.3199,"close":18.3214,"volume":2785.590087890625},{"timestamp":1742377140000,"open":18.3213,"high":18.3213,"low":18.3201,"close":18.3207,"volume":1701.449951171875},{"timestamp":1742377200000,"open":18.3207,"high":18.3288,"low":18.3206,"close":18.3244,"volume":2276.639892578125},{"timestamp":1742377260000,"open":18.3244,"high":18.3247,"low":18.321,"close":18.3222,"volume":2075.760009765625},{"timestamp":1742377320000,"open":18.3224,"high":18.3245,"low":18.3221,"close":18.3239,"volume":2366.18994140625},{"timestamp":1742377380000,"open":18.3237,"high":18.3271,"low":18.3237,"close":18.3263,"volume":3030.1201171875},{"timestamp":1742377440000,"open":18.3263,"high":18.3385,"low":18.3259,"close":18.3353,"volume":3548.429931640625},{"timestamp":1742377500000,"open":18.3354,"high":18.3373,"low":18.3312,"close":18.3334,"volume":2280.68994140625},{"timestamp":1742377560000,"open":18.3335,"high":18.3337,"low":18.332,"close":18.3332,"volume":1979.0999755859375},{"timestamp":1742377620000,"open":18.3331,"high":18.3332,"low":18.3272,"close":18.3273,"volume":2403.360107421875},{"timestamp":1742377680000,"open":18.3273,"high":18.3273,"low":18.3243,"close":18.3251,"volume":3811.590087890625},{"timestamp":1742377740000,"open":18.3251,"high":18.3257,"low":18.3052,"close":18.3053,"volume":2359.7099609375},{"timestamp":1742377800000,"open":18.3052,"high":18.3088,"low":18.3049,"close":18.3087,"volume":2473.64990234375},{"timestamp":1742377860000,"open":18.3086,"high":18.3096,"low":18.3019,"close":18.3022,"volume":3020.85009765625},{"timestamp":1742377920000,"open":18.3025,"high":18.3028,"low":18.2976,"close":18.2976,"volume":1465.199951171875},{"timestamp":1742377980000,"open":18.2982,"high":18.3068,"low":18.2966,"close":18.305,"volume":4388.22021484375},{"timestamp":1742378040000,"open":18.305,"high":18.3091,"low":18.305,"close":18.3087,"volume":3495.419921875},{"timestamp":1742378100000,"open":18.309,"high":18.3142,"low":18.3083,"close":18.3119,"volume":3334.050048828125},{"timestamp":1742378160000,"open":18.3119,"high":18.3126,"low":18.3058,"close":18.3071,"volume":2839.320068359375},{"timestamp":1742378220000,"open":18.3071,"high":18.3197,"low":18.3052,"close":18.317,"volume":4603.14013671875},{"timestamp":1742378280000,"open":18.3161,"high":18.3225,"low":18.3145,"close":18.3166,"volume":5355.990234375},{"timestamp":1742378340000,"open":18.3167,"high":18.3222,"low":18.3149,"close":18.3192,"volume":4237.47021484375},{"timestamp":1742378400000,"open":18.3192,"high":18.3288,"low":18.3158,"close":18.3182,"volume":5625.18017578125},{"timestamp":1742378460000,"open":18.318,"high":18.3219,"low":18.3158,"close":18.3165,"volume":2022.030029296875},{"timestamp":1742378520000,"open":18.3165,"high":18.3215,"low":18.3133,"close":18.3169,"volume":2659.77001953125},{"timestamp":1742378580000,"open":18.3172,"high":18.3201,"low":18.3086,"close":18.3087,"volume":2526.2099609375},{"timestamp":1742378640000,"open":18.3087,"high":18.3099,"low":18.3003,"close":18.3012,"volume":2261.52001953125},{"timestamp":1742378700000,"open":18.3014,"high":18.3042,"low":18.3014,"close":18.3025,"volume":2197.080078125},{"timestamp":1742378760000,"open":18.3027,"high":18.3034,"low":18.3001,"close":18.3034,"volume":2745.179931640625},{"timestamp":1742378820000,"open":18.3034,"high":18.3052,"low":18.2984,"close":18.2984,"volume":2430.6298828125},{"timestamp":1742378880000,"open":18.2985,"high":18.3015,"low":18.2963,"close":18.3014,"volume":1688.5799560546875},{"timestamp":1742378940000,"open":18.3011,"high":18.3011,"low":18.2957,"close":18.2961,"volume":1656.27001953125},{"timestamp":1742379000000,"open":18.2959,"high":18.3005,"low":18.2916,"close":18.2917,"volume":2415.239990234375},{"timestamp":1742379060000,"open":18.2917,"high":18.2938,"low":18.2908,"close":18.2932,"volume":2392.110107421875},{"timestamp":1742379120000,"open":18.2931,"high":18.2973,"low":18.2903,"close":18.2959,"volume":3058.739990234375},{"timestamp":1742379180000,"open":18.2959,"high":18.2981,"low":18.2946,"close":18.2954,"volume":1860.300048828125},{"timestamp":1742379240000,"open":18.2954,"high":18.2959,"low":18.2919,"close":18.2955,"volume":3001.409912109375},{"timestamp":1742379300000,"open":18.2952,"high":18.2978,"low":18.2939,"close":18.2976,"volume":1882.43994140625},{"timestamp":1742379360000,"open":18.2976,"high":18.3058,"low":18.2974,"close":18.304,"volume":2003.489990234375},{"timestamp":1742379420000,"open":18.3041,"high":18.3052,"low":18.3037,"close":18.3044,"volume":1972.97998046875},{"timestamp":1742379480000,"open":18.3044,"high":18.309,"low":18.3029,"close":18.3089,"volume":2635.830078125},{"timestamp":1742379540000,"open":18.3075,"high":18.3113,"low":18.3066,"close":18.3108,"volume":2796.929931640625},{"timestamp":1742379600000,"open":18.3111,"high":18.3113,"low":18.3089,"close":18.309,"volume":2107.97998046875},{"timestamp":1742379660000,"open":18.3089,"high":18.3103,"low":18.3064,"close":18.3073,"volume":2462.93994140625},{"timestamp":1742379720000,"open":18.3082,"high":18.3086,"low":18.306,"close":18.3065,"volume":1796.1300048828125},{"timestamp":1742379780000,"open":18.3074,"high":18.3077,"low":18.3039,"close":18.3045,"volume":2785.590087890625},{"timestamp":1742379840000,"open":18.3055,"high":18.3067,"low":18.3036,"close":18.3039,"volume":2710.43994140625},{"timestamp":1742379900000,"open":18.3038,"high":18.3079,"low":18.3035,"close":18.3067,"volume":4046.760009765625},{"timestamp":1742379960000,"open":18.3067,"high":18.3144,"low":18.3052,"close":18.3083,"volume":3054.510009765625},{"timestamp":1742380020000,"open":18.3075,"high":18.3093,"low":18.307,"close":18.3087,"volume":1946.7900390625},{"timestamp":1742380080000,"open":18.3088,"high":18.3104,"low":18.3069,"close":18.3092,"volume":2022.1199951171875},{"timestamp":1742380140000,"open":18.3096,"high":18.3108,"low":18.3087,"close":18.3101,"volume":1973.699951171875},{"timestamp":1742380200000,"open":18.3102,"high":18.3175,"low":18.3099,"close":18.3136,"volume":3108.510009765625},{"timestamp":1742380260000,"open":18.3136,"high":18.3163,"low":18.3136,"close":18.3144,"volume":3377.070068359375},{"timestamp":1742380320000,"open":18.3145,"high":18.3196,"low":18.3138,"close":18.3149,"volume":2971.169921875},{"timestamp":1742380380000,"open":18.3148,"high":18.3178,"low":18.3143,"close":18.3151,"volume":2000.4300537109375},{"timestamp":1742380440000,"open":18.3154,"high":18.3207,"low":18.315,"close":18.3181,"volume":2394.090087890625},{"timestamp":1742380500000,"open":18.3184,"high":18.3228,"low":18.3179,"close":18.3226,"volume":1579.1400146484375},{"timestamp":1742380560000,"open":18.3225,"high":18.3232,"low":18.3217,"close":18.3223,"volume":666.8099975585938},{"timestamp":1742380620000,"open":18.3225,"high":18.3272,"low":18.3223,"close":18.3261,"volume":1849.8599853515625},{"timestamp":1742380680000,"open":18.3261,"high":18.3264,"low":18.323,"close":18.3247,"volume":1563.8399658203125},{"timestamp":1742380740000,"open":18.3253,"high":18.3288,"low":18.3236,"close":18.3282,"volume":1849.8599853515625},{"timestamp":1742380800000,"open":18.3286,"high":18.3305,"low":18.3267,"close":18.3295,"volume":1677.8699951171875},{"timestamp":1742380860000,"open":18.3296,"high":18.3326,"low":18.3294,"close":18.3316,"volume":1742.31005859375},{"timestamp":1742380920000,"open":18.3318,"high":18.3341,"low":18.3315,"close":18.3332,"volume":2183.31005859375},{"timestamp":1742380980000,"open":18.3334,"high":18.3357,"low":18.3305,"close":18.3353,"volume":2165.31005859375},{"timestamp":1742381040000,"open":18.3352,"high":18.3398,"low":18.3352,"close":18.3362,"volume":3387.8701171875},{"timestamp":1742381100000,"open":18.3358,"high":18.3396,"low":18.333,"close":18.3389,"volume":3355.830078125},{"timestamp":1742381160000,"open":18.3388,"high":18.3395,"low":18.3348,"close":18.339,"volume":2441.699951171875},{"timestamp":1742381220000,"open":18.3384,"high":18.3409,"low":18.3337,"close":18.3342,"volume":1649.969970703125},{"timestamp":1742381280000,"open":18.3342,"high":18.3353,"low":18.3281,"close":18.3283,"volume":1290.4200439453125},{"timestamp":1742381340000,"open":18.3283,"high":18.3294,"low":18.3217,"close":18.3223,"volume":1946.699951171875},{"timestamp":1742381400000,"open":18.3223,"high":18.3258,"low":18.3209,"close":18.3258,"volume":1978.9200439453125},{"timestamp":1742381460000,"open":18.326,"high":18.3273,"low":18.3224,"close":18.3244,"volume":1862.9100341796875},{"timestamp":1742381520000,"open":18.3238,"high":18.327,"low":18.3229,"close":18.327,"volume":1557.5400390625},{"timestamp":1742381580000,"open":18.3269,"high":18.328,"low":18.3244,"close":18.325,"volume":2202.929931640625},{"timestamp":1742381640000,"open":18.3245,"high":18.3257,"low":18.324,"close":18.3246,"volume":1751.4000244140625},{"timestamp":1742381700000,"open":18.3247,"high":18.3256,"low":18.323,"close":18.3235,"volume":2498.219970703125},{"timestamp":1742381760000,"open":18.3237,"high":18.324,"low":18.3131,"close":18.3185,"volume":3305.159912109375},{"timestamp":1742381820000,"open":18.3184,"high":18.3243,"low":18.3181,"close":18.3224,"volume":2586.419921875},{"timestamp":1742381880000,"open":18.3222,"high":18.3254,"low":18.3222,"close":18.3251,"volume":2915.550048828125},{"timestamp":1742381940000,"open":18.3252,"high":18.3278,"low":18.3251,"close":18.3273,"volume":1515.5999755859375},{"timestamp":1742382000000,"open":18.3272,"high":18.3278,"low":18.3257,"close":18.3274,"volume":1964.6099853515625},{"timestamp":1742382060000,"open":18.3274,"high":18.3316,"low":18.3271,"close":18.33,"volume":1970.0999755859375},{"timestamp":1742382120000,"open":18.3301,"high":18.333,"low":18.3296,"close":18.3326,"volume":2128.050048828125},{"timestamp":1742382180000,"open":18.3325,"high":18.3327,"low":18.329,"close":18.3309,"volume":956.3400268554688},{"timestamp":1742382240000,"open":18.3307,"high":18.3324,"low":18.3304,"close":18.332,"volume":1423.0799560546875},{"timestamp":1742382300000,"open":18.3318,"high":18.332,"low":18.3102,"close":18.3191,"volume":2411.909912109375},{"timestamp":1742382360000,"open":18.3192,"high":18.3226,"low":18.316,"close":18.3222,"volume":1518.75},{"timestamp":1742382420000,"open":18.3222,"high":18.3283,"low":18.3204,"close":18.3204,"volume":1979.18994140625},{"timestamp":1742382480000,"open":18.3211,"high":18.3211,"low":18.3156,"close":18.3182,"volume":1762.02001953125},{"timestamp":1742382540000,"open":18.3181,"high":18.3216,"low":18.3162,"close":18.317,"volume":2027.4300537109375},{"timestamp":1742382600000,"open":18.3175,"high":18.3205,"low":18.3175,"close":18.3202,"volume":1591.739990234375},{"timestamp":1742382660000,"open":18.3202,"high":18.322,"low":18.3187,"close":18.3206,"volume":2738.52001953125},{"timestamp":1742382720000,"open":18.3206,"high":18.3214,"low":18.3198,"close":18.3212,"volume":3414.330078125},{"timestamp":1742382780000,"open":18.322,"high":18.3238,"low":18.3176,"close":18.319,"volume":3115.260009765625},{"timestamp":1742382840000,"open":18.319,"high":18.3235,"low":18.3183,"close":18.3224,"volume":4011.840087890625},{"timestamp":1742382900000,"open":18.3223,"high":18.3226,"low":18.3153,"close":18.3186,"volume":4447.7099609375},{"timestamp":1742382960000,"open":18.3191,"high":18.32,"low":18.3087,"close":18.3133,"volume":3769.919921875},{"timestamp":1742383020000,"open":18.3124,"high":18.3129,"low":18.3085,"close":18.3109,"volume":3177.5400390625},{"timestamp":1742383080000,"open":18.3109,"high":18.3125,"low":18.3074,"close":18.3093,"volume":3847.409912109375},{"timestamp":1742383140000,"open":18.3091,"high":18.3123,"low":18.3087,"close":18.3108,"volume":4649.31005859375},{"timestamp":1742383200000,"open":18.3136,"high":18.3167,"low":18.3115,"close":18.3153,"volume":3582.6298828125},{"timestamp":1742383260000,"open":18.3153,"high":18.3165,"low":18.311,"close":18.3123,"volume":2296.97998046875},{"timestamp":1742383320000,"open":18.3122,"high":18.314,"low":18.3117,"close":18.314,"volume":1092.9599609375},{"timestamp":1742383380000,"open":18.3147,"high":18.3147,"low":18.3068,"close":18.3078,"volume":2050.02001953125},{"timestamp":1742383440000,"open":18.3077,"high":18.3112,"low":18.3077,"close":18.3101,"volume":1419.6600341796875},{"timestamp":1742383500000,"open":18.3102,"high":18.3102,"low":18.3023,"close":18.3037,"volume":2796.300048828125},{"timestamp":1742383560000,"open":18.3035,"high":18.3077,"low":18.2992,"close":18.3001,"volume":2908.6201171875},{"timestamp":1742383620000,"open":18.2999,"high":18.301,"low":18.2969,"close":18.297,"volume":4303.169921875},{"timestamp":1742383680000,"open":18.297,"high":18.2986,"low":18.2954,"close":18.2986,"volume":3075.840087890625},{"timestamp":1742383740000,"open":18.2986,"high":18.3005,"low":18.2964,"close":18.2979,"volume":2592},{"timestamp":1742383800000,"open":18.2974,"high":18.3081,"low":18.297,"close":18.3076,"volume":2238.1201171875},{"timestamp":1742383860000,"open":18.3075,"high":18.3085,"low":18.3062,"close":18.3081,"volume":1681.1099853515625},{"timestamp":1742383920000,"open":18.3082,"high":18.3089,"low":18.3042,"close":18.3089,"volume":1823.31005859375},{"timestamp":1742383980000,"open":18.3097,"high":18.3105,"low":18.3076,"close":18.3083,"volume":2211.659912109375},{"timestamp":1742384040000,"open":18.308,"high":18.3081,"low":18.2935,"close":18.2951,"volume":1701.449951171875},{"timestamp":1742384100000,"open":18.2952,"high":18.2975,"low":18.2911,"close":18.2951,"volume":1634.760009765625},{"timestamp":1742384160000,"open":18.2954,"high":18.2972,"low":18.2939,"close":18.2952,"volume":1643.489990234375},{"timestamp":1742384220000,"open":18.2949,"high":18.2958,"low":18.284,"close":18.2846,"volume":1406.8800048828125},{"timestamp":1742384280000,"open":18.2847,"high":18.2882,"low":18.2825,"close":18.2861,"volume":1906.9200439453125},{"timestamp":1742384340000,"open":18.2858,"high":18.2894,"low":18.2858,"close":18.2881,"volume":1765.43994140625},{"timestamp":1742384400000,"open":18.2881,"high":18.2897,"low":18.2846,"close":18.2871,"volume":1660.949951171875},{"timestamp":1742384460000,"open":18.2871,"high":18.2878,"low":18.2847,"close":18.2852,"volume":1074.5999755859375},{"timestamp":1742384520000,"open":18.2853,"high":18.2904,"low":18.2843,"close":18.2868,"volume":1799.6400146484375},{"timestamp":1742384580000,"open":18.2868,"high":18.289,"low":18.2858,"close":18.2888,"volume":1399.6800537109375},{"timestamp":1742384640000,"open":18.293,"high":18.2971,"low":18.2879,"close":18.2894,"volume":3741.2099609375},{"timestamp":1742384700000,"open":18.2892,"high":18.2897,"low":18.287,"close":18.2874,"volume":1927.6199951171875},{"timestamp":1742384760000,"open":18.288,"high":18.29,"low":18.2868,"close":18.29,"volume":2081.969970703125},{"timestamp":1742384820000,"open":18.2897,"high":18.29,"low":18.288,"close":18.2888,"volume":1615.4100341796875},{"timestamp":1742384880000,"open":18.2891,"high":18.2906,"low":18.2881,"close":18.2906,"volume":2226.330078125},{"timestamp":1742384940000,"open":18.2905,"high":18.2946,"low":18.2893,"close":18.2939,"volume":2293.3798828125},{"timestamp":1742385000000,"open":18.2941,"high":18.2952,"low":18.2914,"close":18.2935,"volume":1742.0400390625},{"timestamp":1742385060000,"open":18.2931,"high":18.2931,"low":18.2878,"close":18.2893,"volume":2311.02001953125},{"timestamp":1742385120000,"open":18.2895,"high":18.2898,"low":18.2857,"close":18.2872,"volume":2732.580078125},{"timestamp":1742385180000,"open":18.2873,"high":18.2892,"low":18.287,"close":18.288,"volume":4710.419921875},{"timestamp":1742385240000,"open":18.2875,"high":18.2942,"low":18.2875,"close":18.2932,"volume":3745.080078125},{"timestamp":1742385300000,"open":18.2931,"high":18.2986,"low":18.2922,"close":18.2959,"volume":2422.7099609375},{"timestamp":1742385360000,"open":18.2958,"high":18.2958,"low":18.2757,"close":18.2852,"volume":4481.72998046875},{"timestamp":1742385420000,"open":18.285,"high":18.2978,"low":18.285,"close":18.2954,"volume":4933.080078125},{"timestamp":1742385480000,"open":18.2955,"high":18.3038,"low":18.2945,"close":18.2978,"volume":4197.509765625},{"timestamp":1742385540000,"open":18.2979,"high":18.2993,"low":18.297,"close":18.2985,"volume":3056.39990234375},{"timestamp":1742385600000,"open":18.2982,"high":18.3083,"low":18.297,"close":18.308,"volume":3216.510009765625},{"timestamp":1742385660000,"open":18.3086,"high":18.3124,"low":18.3022,"close":18.309,"volume":3920.1298828125},{"timestamp":1742385720000,"open":18.3093,"high":18.3118,"low":18.308,"close":18.3105,"volume":2159.10009765625},{"timestamp":1742385780000,"open":18.3105,"high":18.3164,"low":18.3104,"close":18.3127,"volume":1946.25},{"timestamp":1742385840000,"open":18.3128,"high":18.3132,"low":18.3077,"close":18.3086,"volume":2042.0999755859375},{"timestamp":1742385900000,"open":18.3088,"high":18.3098,"low":18.3047,"close":18.3051,"volume":3411.5400390625},{"timestamp":1742385960000,"open":18.305,"high":18.305,"low":18.2996,"close":18.2997,"volume":1637.0999755859375},{"timestamp":1742386020000,"open":18.2995,"high":18.3016,"low":18.2931,"close":18.2968,"volume":2925.360107421875},{"timestamp":1742386080000,"open":18.2955,"high":18.2974,"low":18.2927,"close":18.2937,"volume":1279.800048828125},{"timestamp":1742386140000,"open":18.2932,"high":18.3012,"low":18.2932,"close":18.2992,"volume":1888.6500244140625},{"timestamp":1742386200000,"open":18.2978,"high":18.3013,"low":18.2938,"close":18.2941,"volume":2514.9599609375},{"timestamp":1742386260000,"open":18.2939,"high":18.2972,"low":18.2931,"close":18.2961,"volume":2696.489990234375},{"timestamp":1742386320000,"open":18.296,"high":18.296,"low":18.2903,"close":18.2903,"volume":1973.7900390625},{"timestamp":1742386380000,"open":18.2904,"high":18.2983,"low":18.29,"close":18.2983,"volume":2826.449951171875},{"timestamp":1742386440000,"open":18.2983,"high":18.3001,"low":18.2969,"close":18.3001,"volume":1228.77001953125},{"timestamp":1742386500000,"open":18.3002,"high":18.3116,"low":18.2993,"close":18.3093,"volume":2660.219970703125},{"timestamp":1742386560000,"open":18.3074,"high":18.3074,"low":18.3018,"close":18.303,"volume":2114.72998046875},{"timestamp":1742386620000,"open":18.3024,"high":18.303,"low":18.2976,"close":18.2977,"volume":1284.47998046875},{"timestamp":1742386680000,"open":18.2975,"high":18.2987,"low":18.2945,"close":18.298,"volume":2392.739990234375},{"timestamp":1742386740000,"open":18.2979,"high":18.2991,"low":18.2938,"close":18.2939,"volume":1852.9200439453125},{"timestamp":1742386800000,"open":18.2932,"high":18.2944,"low":18.2871,"close":18.2876,"volume":2200.409912109375},{"timestamp":1742386860000,"open":18.2874,"high":18.2934,"low":18.2874,"close":18.291,"volume":1988.010009765625},{"timestamp":1742386920000,"open":18.2908,"high":18.2922,"low":18.2891,"close":18.2921,"volume":1119.9599609375},{"timestamp":1742386980000,"open":18.292,"high":18.2932,"low":18.288,"close":18.2905,"volume":1148.489990234375},{"timestamp":1742387040000,"open":18.2904,"high":18.2913,"low":18.2873,"close":18.2905,"volume":1128.1500244140625},{"timestamp":1742387100000,"open":18.293,"high":18.2944,"low":18.2908,"close":18.2938,"volume":1250.8199462890625},{"timestamp":1742387160000,"open":18.294,"high":18.3025,"low":18.2899,"close":18.3024,"volume":4705.740234375},{"timestamp":1742387220000,"open":18.3024,"high":18.3028,"low":18.2956,"close":18.2962,"volume":4380.47998046875},{"timestamp":1742387280000,"open":18.2966,"high":18.3045,"low":18.2966,"close":18.3039,"volume":3259.6201171875},{"timestamp":1742387340000,"open":18.3049,"high":18.3077,"low":18.3039,"close":18.3059,"volume":3183.840087890625},{"timestamp":1742387400000,"open":18.3058,"high":18.3107,"low":18.305,"close":18.3062,"volume":3847.139892578125},{"timestamp":1742387460000,"open":18.3061,"high":18.3085,"low":18.3056,"close":18.3076,"volume":2208.06005859375},{"timestamp":1742387520000,"open":18.3078,"high":18.3118,"low":18.3035,"close":18.311,"volume":2471.669921875},{"timestamp":1742387580000,"open":18.3114,"high":18.3174,"low":18.3101,"close":18.3138,"volume":2270.070068359375},{"timestamp":1742387640000,"open":18.3138,"high":18.317,"low":18.3092,"close":18.3093,"volume":1449.81005859375},{"timestamp":1742387700000,"open":18.3098,"high":18.3107,"low":18.3046,"close":18.3072,"volume":2244.9599609375},{"timestamp":1742387760000,"open":18.3072,"high":18.31,"low":18.3067,"close":18.31,"volume":2812.22998046875},{"timestamp":1742387820000,"open":18.3106,"high":18.3131,"low":18.3054,"close":18.309,"volume":2933.72998046875},{"timestamp":1742387880000,"open":18.3088,"high":18.3104,"low":18.3073,"close":18.3077,"volume":2557.080078125},{"timestamp":1742387940000,"open":18.3079,"high":18.3111,"low":18.3076,"close":18.3087,"volume":2155.320068359375},{"timestamp":1742388000000,"open":18.3088,"high":18.309,"low":18.2939,"close":18.2939,"volume":2929.409912109375},{"timestamp":1742388060000,"open":18.2934,"high":18.3004,"low":18.2928,"close":18.2943,"volume":1267.8299560546875},{"timestamp":1742388120000,"open":18.2942,"high":18.2952,"low":18.2889,"close":18.295,"volume":2482.64990234375},{"timestamp":1742388180000,"open":18.2951,"high":18.3015,"low":18.2951,"close":18.3009,"volume":2693.7900390625},{"timestamp":1742388240000,"open":18.3011,"high":18.3071,"low":18.3011,"close":18.3016,"volume":3128.1298828125},{"timestamp":1742388300000,"open":18.3022,"high":18.3043,"low":18.2962,"close":18.2971,"volume":3239.10009765625},{"timestamp":1742388360000,"open":18.2958,"high":18.3018,"low":18.2944,"close":18.301,"volume":2022.300048828125},{"timestamp":1742388420000,"open":18.3009,"high":18.3041,"low":18.3006,"close":18.3017,"volume":2906.280029296875},{"timestamp":1742388480000,"open":18.3016,"high":18.3023,"low":18.2971,"close":18.2978,"volume":2505.239990234375},{"timestamp":1742388540000,"open":18.2976,"high":18.3062,"low":18.2956,"close":18.3062,"volume":2942.10009765625},{"timestamp":1742388600000,"open":18.3061,"high":18.3061,"low":18.2999,"close":18.3012,"volume":3862.800048828125},{"timestamp":1742388660000,"open":18.2992,"high":18.2992,"low":18.2919,"close":18.2989,"volume":1823.93994140625},{"timestamp":1742388720000,"open":18.298,"high":18.3006,"low":18.2962,"close":18.3004,"volume":817.3800048828125},{"timestamp":1742388780000,"open":18.3,"high":18.3067,"low":18.2985,"close":18.3065,"volume":1566.0899658203125},{"timestamp":1742388840000,"open":18.3065,"high":18.3085,"low":18.3041,"close":18.3055,"volume":2987.639892578125},{"timestamp":1742388900000,"open":18.306,"high":18.313,"low":18.3054,"close":18.3073,"volume":3918.330078125},{"timestamp":1742388960000,"open":18.3075,"high":18.3187,"low":18.3041,"close":18.3181,"volume":3054.419921875},{"timestamp":1742389020000,"open":18.3181,"high":18.3236,"low":18.3174,"close":18.3233,"volume":3852.360107421875},{"timestamp":1742389080000,"open":18.3234,"high":18.33,"low":18.3186,"close":18.3188,"volume":1971.27001953125},{"timestamp":1742389140000,"open":18.3203,"high":18.322,"low":18.3174,"close":18.3207,"volume":2381.39990234375},{"timestamp":1742389200000,"open":18.319,"high":18.3208,"low":18.3129,"close":18.3155,"volume":2303.909912109375},{"timestamp":1742389260000,"open":18.3154,"high":18.3155,"low":18.3015,"close":18.3022,"volume":4448.16015625},{"timestamp":1742389320000,"open":18.3022,"high":18.3052,"low":18.3017,"close":18.3034,"volume":2560.860107421875},{"timestamp":1742389380000,"open":18.3033,"high":18.308,"low":18.301,"close":18.3074,"volume":2550.68994140625},{"timestamp":1742389440000,"open":18.3072,"high":18.3154,"low":18.3061,"close":18.3133,"volume":2908.169921875},{"timestamp":1742389500000,"open":18.3134,"high":18.3154,"low":18.3113,"close":18.312,"volume":2149.56005859375},{"timestamp":1742389560000,"open":18.312,"high":18.3173,"low":18.312,"close":18.3153,"volume":3470.580078125},{"timestamp":1742389620000,"open":18.3157,"high":18.3176,"low":18.315,"close":18.3162,"volume":2831.580078125},{"timestamp":1742389680000,"open":18.3159,"high":18.3212,"low":18.3129,"close":18.3212,"volume":2517.389892578125},{"timestamp":1742389740000,"open":18.3219,"high":18.325,"low":18.3212,"close":18.3222,"volume":2932.64990234375},{"timestamp":1742389800000,"open":18.3223,"high":18.3223,"low":18.3158,"close":18.3159,"volume":3497.85009765625},{"timestamp":1742389860000,"open":18.3164,"high":18.3186,"low":18.3163,"close":18.3183,"volume":2335.22998046875},{"timestamp":1742389920000,"open":18.3184,"high":18.322,"low":18.3172,"close":18.322,"volume":1015.6500244140625},{"timestamp":1742389980000,"open":18.3221,"high":18.3269,"low":18.3213,"close":18.3267,"volume":724.8599853515625},{"timestamp":1742390040000,"open":18.3273,"high":18.3318,"low":18.3272,"close":18.3303,"volume":473.2200012207031},{"timestamp":1742390100000,"open":18.3302,"high":18.3311,"low":18.3248,"close":18.3248,"volume":2217.330078125},{"timestamp":1742390160000,"open":18.3249,"high":18.3262,"low":18.3172,"close":18.3179,"volume":3092.580078125},{"timestamp":1742390220000,"open":18.3179,"high":18.3265,"low":18.316,"close":18.3257,"volume":3555.090087890625},{"timestamp":1742390280000,"open":18.3257,"high":18.3279,"low":18.3257,"close":18.3266,"volume":1757.4300537109375},{"timestamp":1742390340000,"open":18.3272,"high":18.3293,"low":18.324,"close":18.3249,"volume":1618.199951171875},{"timestamp":1742390400000,"open":18.3247,"high":18.3314,"low":18.3243,"close":18.3303,"volume":3728.610107421875},{"timestamp":1742390460000,"open":18.3306,"high":18.3346,"low":18.3299,"close":18.3342,"volume":3877.56005859375},{"timestamp":1742390520000,"open":18.3341,"high":18.3373,"low":18.3296,"close":18.3345,"volume":2940.47998046875},{"timestamp":1742390580000,"open":18.3344,"high":18.3345,"low":18.3257,"close":18.3276,"volume":3611.969970703125},{"timestamp":1742390640000,"open":18.3279,"high":18.3389,"low":18.3237,"close":18.3385,"volume":4353.83984375},{"timestamp":1742390700000,"open":18.3385,"high":18.3389,"low":18.3273,"close":18.3273,"volume":3289.949951171875},{"timestamp":1742390760000,"open":18.3272,"high":18.3273,"low":18.3146,"close":18.3164,"volume":5070.14990234375},{"timestamp":1742390820000,"open":18.317,"high":18.3206,"low":18.3142,"close":18.3202,"volume":4252.31982421875},{"timestamp":1742390880000,"open":18.3203,"high":18.3252,"low":18.3203,"close":18.3231,"volume":2141.909912109375},{"timestamp":1742390940000,"open":18.3226,"high":18.3267,"low":18.3185,"close":18.3209,"volume":3163.5},{"timestamp":1742391000000,"open":18.3202,"high":18.3243,"low":18.3177,"close":18.3221,"volume":3407.0400390625},{"timestamp":1742391060000,"open":18.322,"high":18.3231,"low":18.3148,"close":18.3151,"volume":2620.97998046875},{"timestamp":1742391120000,"open":18.3152,"high":18.3178,"low":18.3127,"close":18.3177,"volume":2942.280029296875},{"timestamp":1742391180000,"open":18.3177,"high":18.3243,"low":18.3175,"close":18.3243,"volume":3879.179931640625},{"timestamp":1742391240000,"open":18.3244,"high":18.3288,"low":18.3232,"close":18.3273,"volume":3866.31005859375},{"timestamp":1742391300000,"open":18.3272,"high":18.3298,"low":18.3226,"close":18.3264,"volume":3030.929931640625},{"timestamp":1742391360000,"open":18.3264,"high":18.3304,"low":18.3263,"close":18.3293,"volume":3017.969970703125},{"timestamp":1742391420000,"open":18.3292,"high":18.3309,"low":18.3285,"close":18.3301,"volume":1775.0699462890625},{"timestamp":1742391480000,"open":18.3306,"high":18.3334,"low":18.3285,"close":18.3308,"volume":2262.8701171875},{"timestamp":1742391540000,"open":18.3305,"high":18.336,"low":18.3285,"close":18.3287,"volume":3548.25},{"timestamp":1742391600000,"open":18.3287,"high":18.332,"low":18.3252,"close":18.3299,"volume":3026.8798828125},{"timestamp":1742391660000,"open":18.3292,"high":18.3334,"low":18.3245,"close":18.3323,"volume":2656.800048828125},{"timestamp":1742391720000,"open":18.3324,"high":18.3435,"low":18.3305,"close":18.3422,"volume":3130.110107421875},{"timestamp":1742391780000,"open":18.3422,"high":18.3431,"low":18.3157,"close":18.3171,"volume":3920.489990234375},{"timestamp":1742391840000,"open":18.3169,"high":18.3208,"low":18.3071,"close":18.3072,"volume":4127.93994140625},{"timestamp":1742391900000,"open":18.3071,"high":18.3072,"low":18.2978,"close":18.3041,"volume":2915.280029296875},{"timestamp":1742391960000,"open":18.303,"high":18.3063,"low":18.2994,"close":18.3027,"volume":4406.1298828125},{"timestamp":1742392020000,"open":18.3028,"high":18.3034,"low":18.2985,"close":18.2998,"volume":3875.669921875},{"timestamp":1742392080000,"open":18.2981,"high":18.3002,"low":18.2956,"close":18.2977,"volume":4322.7900390625},{"timestamp":1742392140000,"open":18.2975,"high":18.2992,"low":18.29,"close":18.2916,"volume":4156.56005859375},{"timestamp":1742392200000,"open":18.2912,"high":18.2928,"low":18.2888,"close":18.29,"volume":2680.2900390625},{"timestamp":1742392260000,"open":18.2893,"high":18.295,"low":18.2877,"close":18.2939,"volume":2615.669921875},{"timestamp":1742392320000,"open":18.2949,"high":18.3009,"low":18.294,"close":18.2991,"volume":2216.429931640625},{"timestamp":1742392380000,"open":18.2992,"high":18.3074,"low":18.2992,"close":18.3074,"volume":2876.93994140625},{"timestamp":1742392440000,"open":18.3083,"high":18.3104,"low":18.2985,"close":18.3086,"volume":3701.610107421875},{"timestamp":1742392500000,"open":18.3094,"high":18.3149,"low":18.3066,"close":18.3148,"volume":4751.4599609375},{"timestamp":1742392560000,"open":18.3148,"high":18.3261,"low":18.3142,"close":18.3166,"volume":3131.280029296875},{"timestamp":1742392620000,"open":18.3166,"high":18.3227,"low":18.3143,"close":18.3212,"volume":2641.679931640625},{"timestamp":1742392680000,"open":18.32,"high":18.3311,"low":18.3198,"close":18.329,"volume":4124.25},{"timestamp":1742392740000,"open":18.329,"high":18.3347,"low":18.3271,"close":18.3305,"volume":4464.990234375},{"timestamp":1742392800000,"open":18.3311,"high":18.3405,"low":18.3309,"close":18.3331,"volume":2326.679931640625},{"timestamp":1742392860000,"open":18.3332,"high":18.3354,"low":18.3303,"close":18.3303,"volume":2505.239990234375},{"timestamp":1742392920000,"open":18.3302,"high":18.3307,"low":18.3274,"close":18.3274,"volume":2032.8299560546875},{"timestamp":1742392980000,"open":18.3275,"high":18.3285,"low":18.3251,"close":18.3251,"volume":1297.530029296875},{"timestamp":1742393040000,"open":18.3258,"high":18.3303,"low":18.3235,"close":18.3243,"volume":2058.300048828125},{"timestamp":1742393100000,"open":18.3249,"high":18.3258,"low":18.3193,"close":18.3258,"volume":1503.1800537109375},{"timestamp":1742393160000,"open":18.3266,"high":18.3271,"low":18.3182,"close":18.3188,"volume":3290.1298828125},{"timestamp":1742393220000,"open":18.3187,"high":18.3235,"low":18.3186,"close":18.323,"volume":3259.800048828125},{"timestamp":1742393280000,"open":18.323,"high":18.3236,"low":18.3199,"close":18.3231,"volume":2473.2900390625},{"timestamp":1742393340000,"open":18.3236,"high":18.3236,"low":18.3189,"close":18.3189,"volume":1895.489990234375},{"timestamp":1742393400000,"open":18.319,"high":18.319,"low":18.3138,"close":18.3188,"volume":2747.070068359375},{"timestamp":1742393460000,"open":18.3185,"high":18.3228,"low":18.3185,"close":18.3219,"volume":2284.3798828125},{"timestamp":1742393520000,"open":18.3221,"high":18.3236,"low":18.3107,"close":18.3119,"volume":1725.8399658203125},{"timestamp":1742393580000,"open":18.3119,"high":18.3123,"low":18.3046,"close":18.3046,"volume":2072.610107421875},{"timestamp":1742393640000,"open":18.3046,"high":18.3067,"low":18.2926,"close":18.2927,"volume":2756.7900390625},{"timestamp":1742393700000,"open":18.2927,"high":18.2927,"low":18.2872,"close":18.2879,"volume":3457.7099609375},{"timestamp":1742393760000,"open":18.2879,"high":18.2893,"low":18.2801,"close":18.2803,"volume":3708.5400390625},{"timestamp":1742393820000,"open":18.2803,"high":18.2809,"low":18.2709,"close":18.2728,"volume":4159.7998046875},{"timestamp":1742393880000,"open":18.2727,"high":18.2728,"low":18.2647,"close":18.2671,"volume":4747.5},{"timestamp":1742393940000,"open":18.2672,"high":18.2732,"low":18.2642,"close":18.2716,"volume":3501},{"timestamp":1742394000000,"open":18.2717,"high":18.2741,"low":18.2678,"close":18.2686,"volume":4436.4599609375},{"timestamp":1742394060000,"open":18.269,"high":18.2832,"low":18.263,"close":18.2784,"volume":4077.989990234375},{"timestamp":1742394120000,"open":18.2784,"high":18.2795,"low":18.2732,"close":18.2795,"volume":2656.889892578125},{"timestamp":1742394180000,"open":18.2795,"high":18.2853,"low":18.2746,"close":18.2842,"volume":2908.6201171875},{"timestamp":1742394240000,"open":18.2841,"high":18.2944,"low":18.2838,"close":18.2944,"volume":4607.64013671875},{"timestamp":1742394300000,"open":18.2943,"high":18.2991,"low":18.2939,"close":18.2969,"volume":2866.860107421875},{"timestamp":1742394360000,"open":18.2968,"high":18.2968,"low":18.292,"close":18.2948,"volume":2445.2099609375},{"timestamp":1742394420000,"open":18.2947,"high":18.296,"low":18.2856,"close":18.2871,"volume":2566.260009765625},{"timestamp":1742394480000,"open":18.287,"high":18.2919,"low":18.2867,"close":18.2898,"volume":2963.8798828125},{"timestamp":1742394540000,"open":18.2899,"high":18.2936,"low":18.2879,"close":18.2902,"volume":3089.8798828125},{"timestamp":1742394600000,"open":18.2903,"high":18.2911,"low":18.2872,"close":18.2881,"volume":4226.93994140625},{"timestamp":1742394660000,"open":18.288,"high":18.2922,"low":18.285,"close":18.2878,"volume":3542.93994140625},{"timestamp":1742394720000,"open":18.2876,"high":18.2911,"low":18.2861,"close":18.2882,"volume":1577.699951171875},{"timestamp":1742394780000,"open":18.2881,"high":18.2903,"low":18.2868,"close":18.2894,"volume":2397.60009765625},{"timestamp":1742394840000,"open":18.2873,"high":18.2877,"low":18.2841,"close":18.2852,"volume":1850.0400390625},{"timestamp":1742394900000,"open":18.2858,"high":18.2924,"low":18.2828,"close":18.2924,"volume":2295},{"timestamp":1742394960000,"open":18.2928,"high":18.2945,"low":18.289,"close":18.2914,"volume":2406.06005859375},{"timestamp":1742395020000,"open":18.2914,"high":18.2985,"low":18.2914,"close":18.297,"volume":2247.1201171875},{"timestamp":1742395080000,"open":18.2967,"high":18.2987,"low":18.2903,"close":18.2906,"volume":3884.219970703125},{"timestamp":1742395140000,"open":18.2905,"high":18.2953,"low":18.2886,"close":18.2889,"volume":3681.449951171875},{"timestamp":1742395200000,"open":18.2885,"high":18.2951,"low":18.2873,"close":18.295,"volume":2216.25},{"timestamp":1742395260000,"open":18.2947,"high":18.2978,"low":18.2927,"close":18.296,"volume":3055.320068359375},{"timestamp":1742395320000,"open":18.2957,"high":18.3006,"low":18.2949,"close":18.2986,"volume":3808.080078125},{"timestamp":1742395380000,"open":18.2988,"high":18.2997,"low":18.2903,"close":18.2909,"volume":2141.18994140625},{"timestamp":1742395440000,"open":18.2904,"high":18.2911,"low":18.2809,"close":18.2809,"volume":3869.550048828125},{"timestamp":1742395500000,"open":18.2808,"high":18.2852,"low":18.2793,"close":18.2852,"volume":2510.280029296875},{"timestamp":1742395560000,"open":18.2851,"high":18.2888,"low":18.2828,"close":18.2878,"volume":2687.489990234375},{"timestamp":1742395620000,"open":18.2872,"high":18.2924,"low":18.286,"close":18.2911,"volume":3349.260009765625},{"timestamp":1742395680000,"open":18.2912,"high":18.2923,"low":18.2848,"close":18.2897,"volume":4269.509765625},{"timestamp":1742395740000,"open":18.29,"high":18.2904,"low":18.288,"close":18.2887,"volume":1412.9100341796875},{"timestamp":1742395800000,"open":18.2889,"high":18.2908,"low":18.2872,"close":18.2895,"volume":2214.27001953125},{"timestamp":1742395860000,"open":18.2896,"high":18.2959,"low":18.2878,"close":18.2947,"volume":2577.9599609375},{"timestamp":1742395920000,"open":18.2948,"high":18.3098,"low":18.294,"close":18.3098,"volume":4347.89990234375},{"timestamp":1742395980000,"open":18.3095,"high":18.3102,"low":18.3036,"close":18.3091,"volume":2930.85009765625},{"timestamp":1742396040000,"open":18.3094,"high":18.3134,"low":18.3064,"close":18.3079,"volume":5171.31005859375},{"timestamp":1742396100000,"open":18.3078,"high":18.3079,"low":18.2995,"close":18.3012,"volume":5154.1201171875},{"timestamp":1742396160000,"open":18.3012,"high":18.3067,"low":18.3002,"close":18.3065,"volume":4999.58984375},{"timestamp":1742396220000,"open":18.3058,"high":18.3061,"low":18.2985,"close":18.2985,"volume":4480.56005859375},{"timestamp":1742396280000,"open":18.2986,"high":18.3004,"low":18.297,"close":18.2993,"volume":4775.580078125},{"timestamp":1742396340000,"open":18.2992,"high":18.3063,"low":18.2992,"close":18.3059,"volume":5108.0400390625},{"timestamp":1742396400000,"open":18.3058,"high":18.3077,"low":18.3012,"close":18.3025,"volume":3812.580078125},{"timestamp":1742396460000,"open":18.3025,"high":18.3096,"low":18.3021,"close":18.3096,"volume":3603.419921875},{"timestamp":1742396520000,"open":18.3091,"high":18.3135,"low":18.3059,"close":18.3094,"volume":4509.35986328125},{"timestamp":1742396580000,"open":18.3096,"high":18.3104,"low":18.3052,"close":18.3052,"volume":2854.169921875},{"timestamp":1742396640000,"open":18.3052,"high":18.3078,"low":18.3044,"close":18.307,"volume":2416.679931640625},{"timestamp":1742396700000,"open":18.3078,"high":18.3108,"low":18.306,"close":18.306,"volume":2411.280029296875},{"timestamp":1742396760000,"open":18.3059,"high":18.3135,"low":18.3059,"close":18.3123,"volume":2452.320068359375},{"timestamp":1742396820000,"open":18.3125,"high":18.3177,"low":18.3106,"close":18.3146,"volume":2095.739990234375},{"timestamp":1742396880000,"open":18.3146,"high":18.3174,"low":18.3129,"close":18.3131,"volume":3226.860107421875},{"timestamp":1742396940000,"open":18.3131,"high":18.3189,"low":18.312,"close":18.3142,"volume":3520.530029296875},{"timestamp":1742397000000,"open":18.3145,"high":18.3158,"low":18.3069,"close":18.307,"volume":3168.090087890625},{"timestamp":1742397060000,"open":18.3068,"high":18.3142,"low":18.3068,"close":18.31,"volume":3699.179931640625},{"timestamp":1742397120000,"open":18.3103,"high":18.3108,"low":18.3037,"close":18.3047,"volume":2932.469970703125},{"timestamp":1742397180000,"open":18.3046,"high":18.3046,"low":18.3014,"close":18.3037,"volume":2935.7099609375},{"timestamp":1742397240000,"open":18.3039,"high":18.3041,"low":18.2987,"close":18.3005,"volume":3638.429931640625},{"timestamp":1742397300000,"open":18.3006,"high":18.3057,"low":18.3002,"close":18.3041,"volume":1749.5999755859375},{"timestamp":1742397360000,"open":18.3038,"high":18.3046,"low":18.3014,"close":18.3014,"volume":2520.719970703125},{"timestamp":1742397420000,"open":18.3015,"high":18.3029,"low":18.2983,"close":18.2997,"volume":2399.760009765625},{"timestamp":1742397480000,"open":18.2963,"high":18.2989,"low":18.2836,"close":18.2874,"volume":4089.9599609375},{"timestamp":1742397540000,"open":18.2873,"high":18.2882,"low":18.2806,"close":18.2863,"volume":2492.639892578125},{"timestamp":1742397600000,"open":18.2863,"high":18.2903,"low":18.2811,"close":18.2812,"volume":3002.39990234375},{"timestamp":1742397660000,"open":18.2813,"high":18.2826,"low":18.279,"close":18.2818,"volume":2589.1201171875},{"timestamp":1742397720000,"open":18.2819,"high":18.2824,"low":18.2752,"close":18.2764,"volume":2263.860107421875},{"timestamp":1742397780000,"open":18.2781,"high":18.2798,"low":18.2761,"close":18.2798,"volume":2635.199951171875},{"timestamp":1742397840000,"open":18.2796,"high":18.2848,"low":18.2793,"close":18.2826,"volume":2473.199951171875},{"timestamp":1742397900000,"open":18.2826,"high":18.2884,"low":18.2826,"close":18.2847,"volume":1601.8199462890625},{"timestamp":1742397960000,"open":18.2844,"high":18.2875,"low":18.2826,"close":18.2847,"volume":3427.739990234375},{"timestamp":1742398020000,"open":18.2847,"high":18.2854,"low":18.2798,"close":18.2813,"volume":2446.739990234375},{"timestamp":1742398080000,"open":18.2814,"high":18.2877,"low":18.2808,"close":18.2815,"volume":3038.580078125},{"timestamp":1742398140000,"open":18.2814,"high":18.2817,"low":18.2771,"close":18.2777,"volume":2920.139892578125},{"timestamp":1742398200000,"open":18.2777,"high":18.2819,"low":18.2726,"close":18.2752,"volume":3038.39990234375},{"timestamp":1742398260000,"open":18.2746,"high":18.2785,"low":18.2679,"close":18.2692,"volume":2147.219970703125},{"timestamp":1742398320000,"open":18.2692,"high":18.2717,"low":18.2666,"close":18.2717,"volume":1812.4200439453125},{"timestamp":1742398380000,"open":18.271,"high":18.2735,"low":18.2659,"close":18.2732,"volume":2991.239990234375},{"timestamp":1742398440000,"open":18.2733,"high":18.2763,"low":18.2615,"close":18.2633,"volume":4082.1298828125},{"timestamp":1742398500000,"open":18.2633,"high":18.2685,"low":18.2627,"close":18.2628,"volume":3280.050048828125},{"timestamp":1742398560000,"open":18.2628,"high":18.2632,"low":18.2586,"close":18.2586,"volume":1880.4599609375},{"timestamp":1742398620000,"open":18.2587,"high":18.2593,"low":18.2517,"close":18.2537,"volume":2629.080078125},{"timestamp":1742398680000,"open":18.2536,"high":18.26,"low":18.2473,"close":18.2474,"volume":4519.89013671875},{"timestamp":1742398740000,"open":18.2474,"high":18.2504,"low":18.2348,"close":18.2363,"volume":4782.14990234375},{"timestamp":1742398800000,"open":18.238,"high":18.2466,"low":18.234,"close":18.235,"volume":4744.259765625},{"timestamp":1742398860000,"open":18.2351,"high":18.2408,"low":18.2317,"close":18.235,"volume":4345.2900390625},{"timestamp":1742398920000,"open":18.2352,"high":18.2451,"low":18.2337,"close":18.2444,"volume":4716.5400390625},{"timestamp":1742398980000,"open":18.2446,"high":18.2514,"low":18.243,"close":18.2514,"volume":2912.760009765625},{"timestamp":1742399040000,"open":18.2514,"high":18.2514,"low":18.2463,"close":18.2489,"volume":1494.27001953125},{"timestamp":1742399100000,"open":18.2489,"high":18.2518,"low":18.2423,"close":18.2424,"volume":3294.27001953125},{"timestamp":1742399160000,"open":18.2432,"high":18.2453,"low":18.2422,"close":18.2447,"volume":2665.800048828125},{"timestamp":1742399220000,"open":18.2439,"high":18.2465,"low":18.2396,"close":18.2396,"volume":2769.929931640625},{"timestamp":1742399280000,"open":18.2398,"high":18.2424,"low":18.2374,"close":18.2381,"volume":4035.330078125},{"timestamp":1742399340000,"open":18.2377,"high":18.2383,"low":18.2312,"close":18.234,"volume":3739.860107421875},{"timestamp":1742399400000,"open":18.2341,"high":18.2396,"low":18.2333,"close":18.2333,"volume":2288.159912109375},{"timestamp":1742399460000,"open":18.2329,"high":18.2361,"low":18.2326,"close":18.2339,"volume":1755.989990234375},{"timestamp":1742399520000,"open":18.2341,"high":18.2344,"low":18.2234,"close":18.225,"volume":2782.260009765625},{"timestamp":1742399580000,"open":18.2245,"high":18.2365,"low":18.2221,"close":18.2359,"volume":3738.419921875},{"timestamp":1742399640000,"open":18.2362,"high":18.2377,"low":18.2342,"close":18.2357,"volume":1885.8599853515625},{"timestamp":1742399700000,"open":18.2356,"high":18.2407,"low":18.2356,"close":18.2404,"volume":1449.5400390625},{"timestamp":1742399760000,"open":18.2405,"high":18.2463,"low":18.2405,"close":18.2463,"volume":2638.800048828125},{"timestamp":1742399820000,"open":18.2458,"high":18.2496,"low":18.2446,"close":18.2463,"volume":1688.8499755859375},{"timestamp":1742399880000,"open":18.2465,"high":18.247,"low":18.24,"close":18.2433,"volume":3376.6201171875},{"timestamp":1742399940000,"open":18.2432,"high":18.2442,"low":18.2418,"close":18.2433,"volume":4125.77978515625},{"timestamp":1742400000000,"open":18.2425,"high":18.2432,"low":18.2389,"close":18.2422,"volume":2583.179931640625},{"timestamp":1742400060000,"open":18.2421,"high":18.246,"low":18.2414,"close":18.2453,"volume":1910.4300537109375},{"timestamp":1742400120000,"open":18.2433,"high":18.2453,"low":18.2371,"close":18.2373,"volume":2835.719970703125},{"timestamp":1742400180000,"open":18.2373,"high":18.238,"low":18.2335,"close":18.2336,"volume":2149.739990234375},{"timestamp":1742400240000,"open":18.2335,"high":18.2382,"low":18.2317,"close":18.2367,"volume":2927.699951171875},{"timestamp":1742400300000,"open":18.2368,"high":18.2384,"low":18.2347,"close":18.2356,"volume":3139.02001953125},{"timestamp":1742400360000,"open":18.2358,"high":18.2364,"low":18.2322,"close":18.2337,"volume":2595.239990234375},{"timestamp":1742400420000,"open":18.2338,"high":18.2367,"low":18.2261,"close":18.2267,"volume":2351.070068359375},{"timestamp":1742400480000,"open":18.2268,"high":18.2283,"low":18.224,"close":18.2245,"volume":2071.6201171875},{"timestamp":1742400540000,"open":18.2246,"high":18.2262,"low":18.2226,"close":18.2261,"volume":2045.969970703125},{"timestamp":1742400600000,"open":18.2261,"high":18.2261,"low":18.2102,"close":18.2102,"volume":4045.5},{"timestamp":1742400660000,"open":18.2108,"high":18.218,"low":18.2103,"close":18.2147,"volume":3019.949951171875},{"timestamp":1742400720000,"open":18.2147,"high":18.2198,"low":18.2147,"close":18.216,"volume":3128.0400390625},{"timestamp":1742400780000,"open":18.2164,"high":18.2175,"low":18.2149,"close":18.2167,"volume":1667.52001953125},{"timestamp":1742400840000,"open":18.2166,"high":18.2197,"low":18.2104,"close":18.2105,"volume":3776.31005859375},{"timestamp":1742400900000,"open":18.2103,"high":18.2115,"low":18.2021,"close":18.2021,"volume":3483.27001953125},{"timestamp":1742400960000,"open":18.2022,"high":18.2079,"low":18.2008,"close":18.2043,"volume":3826.260009765625},{"timestamp":1742401020000,"open":18.2038,"high":18.2064,"low":18.2012,"close":18.2058,"volume":3362.489990234375},{"timestamp":1742401080000,"open":18.2063,"high":18.2111,"low":18.2057,"close":18.2111,"volume":1329.5699462890625},{"timestamp":1742401140000,"open":18.211,"high":18.211,"low":18.207,"close":18.2081,"volume":1751.5799560546875},{"timestamp":1742401200000,"open":18.2086,"high":18.209,"low":18.2066,"close":18.2081,"volume":1329.75},{"timestamp":1742401260000,"open":18.2082,"high":18.2114,"low":18.2078,"close":18.2097,"volume":997.3800048828125},{"timestamp":1742401320000,"open":18.2095,"high":18.214,"low":18.2086,"close":18.2139,"volume":1785.68994140625},{"timestamp":1742401380000,"open":18.2136,"high":18.2162,"low":18.2112,"close":18.2151,"volume":2096.820068359375},{"timestamp":1742401440000,"open":18.2139,"high":18.2236,"low":18.2138,"close":18.2236,"volume":4261.85986328125},{"timestamp":1742401500000,"open":18.2243,"high":18.2277,"low":18.2226,"close":18.2274,"volume":3923.280029296875},{"timestamp":1742401560000,"open":18.2275,"high":18.2312,"low":18.2273,"close":18.2306,"volume":3711.68994140625},{"timestamp":1742401620000,"open":18.2306,"high":18.231,"low":18.225,"close":18.2258,"volume":3589.3798828125},{"timestamp":1742401680000,"open":18.226,"high":18.2271,"low":18.2232,"close":18.2247,"volume":3729.330078125},{"timestamp":1742401740000,"open":18.2247,"high":18.2296,"low":18.2234,"close":18.2292,"volume":2452.590087890625},{"timestamp":1742401800000,"open":18.2293,"high":18.2336,"low":18.2282,"close":18.2334,"volume":3317.669921875},{"timestamp":1742401860000,"open":18.2334,"high":18.2366,"low":18.2306,"close":18.2366,"volume":4101.56982421875},{"timestamp":1742401920000,"open":18.2371,"high":18.2434,"low":18.2342,"close":18.2397,"volume":4201.64990234375},{"timestamp":1742401980000,"open":18.2393,"high":18.2393,"low":18.2307,"close":18.2382,"volume":3135.419921875},{"timestamp":1742402040000,"open":18.239,"high":18.2449,"low":18.239,"close":18.244,"volume":3394.260009765625},{"timestamp":1742402100000,"open":18.2436,"high":18.2436,"low":18.2357,"close":18.2371,"volume":4032.090087890625},{"timestamp":1742402160000,"open":18.237,"high":18.2379,"low":18.2339,"close":18.2346,"volume":1575},{"timestamp":1742402220000,"open":18.2356,"high":18.2379,"low":18.2338,"close":18.2338,"volume":2069.3701171875},{"timestamp":1742402280000,"open":18.2339,"high":18.2339,"low":18.2299,"close":18.2299,"volume":261.3599853515625},{"timestamp":1742402340000,"open":18.2295,"high":18.2328,"low":18.2288,"close":18.2303,"volume":1810.3499755859375},{"timestamp":1742402400000,"open":18.2303,"high":18.2349,"low":18.2296,"close":18.2344,"volume":2203.199951171875},{"timestamp":1742402460000,"open":18.2346,"high":18.238,"low":18.2337,"close":18.2364,"volume":2059.199951171875},{"timestamp":1742402520000,"open":18.236,"high":18.2408,"low":18.2352,"close":18.2406,"volume":1390.5},{"timestamp":1742402580000,"open":18.2408,"high":18.2409,"low":18.2383,"close":18.2388,"volume":1101.510009765625},{"timestamp":1742402640000,"open":18.2389,"high":18.2415,"low":18.2345,"close":18.2361,"volume":1819.97998046875},{"timestamp":1742402700000,"open":18.2362,"high":18.2369,"low":18.2318,"close":18.2353,"volume":2052},{"timestamp":1742402760000,"open":18.2358,"high":18.2358,"low":18.2333,"close":18.2346,"volume":1479.5999755859375},{"timestamp":1742402820000,"open":18.2344,"high":18.237,"low":18.2344,"close":18.2353,"volume":3022.919921875},{"timestamp":1742402880000,"open":18.2353,"high":18.2391,"low":18.2353,"close":18.2367,"volume":2874.510009765625},{"timestamp":1742402940000,"open":18.2366,"high":18.2377,"low":18.2355,"close":18.2355,"volume":2141.280029296875},{"timestamp":1742403000000,"open":18.2354,"high":18.2357,"low":18.2301,"close":18.2337,"volume":3775.050048828125},{"timestamp":1742403060000,"open":18.2335,"high":18.2436,"low":18.2335,"close":18.2436,"volume":2354.580078125},{"timestamp":1742403120000,"open":18.243,"high":18.2448,"low":18.242,"close":18.2437,"volume":2619},{"timestamp":1742403180000,"open":18.2438,"high":18.2438,"low":18.2398,"close":18.2404,"volume":1852.02001953125},{"timestamp":1742403240000,"open":18.2405,"high":18.2413,"low":18.24,"close":18.2411,"volume":1576.800048828125},{"timestamp":1742403300000,"open":18.2405,"high":18.2436,"low":18.2396,"close":18.2433,"volume":1890.1800537109375},{"timestamp":1742403360000,"open":18.2434,"high":18.2473,"low":18.2432,"close":18.2467,"volume":2945.699951171875},{"timestamp":1742403420000,"open":18.246,"high":18.248,"low":18.2413,"close":18.2434,"volume":3107.699951171875},{"timestamp":1742403480000,"open":18.2434,"high":18.2435,"low":18.2405,"close":18.2407,"volume":2948.93994140625},{"timestamp":1742403540000,"open":18.2408,"high":18.2427,"low":18.2385,"close":18.2388,"volume":2939.85009765625},{"timestamp":1742403600000,"open":18.2385,"high":18.2421,"low":18.2381,"close":18.2409,"volume":2957.93994140625},{"timestamp":1742403660000,"open":18.2408,"high":18.243,"low":18.2369,"close":18.2428,"volume":3650.0400390625},{"timestamp":1742403720000,"open":18.2427,"high":18.2457,"low":18.2425,"close":18.2437,"volume":2691.449951171875},{"timestamp":1742403780000,"open":18.2439,"high":18.2491,"low":18.2437,"close":18.2472,"volume":1417.4100341796875},{"timestamp":1742403840000,"open":18.2473,"high":18.2552,"low":18.247,"close":18.2548,"volume":1703.969970703125},{"timestamp":1742403900000,"open":18.2538,"high":18.2558,"low":18.2531,"close":18.2548,"volume":2124.449951171875},{"timestamp":1742403960000,"open":18.2547,"high":18.2552,"low":18.2517,"close":18.2522,"volume":3891.8701171875},{"timestamp":1742404020000,"open":18.2522,"high":18.2532,"low":18.2495,"close":18.2527,"volume":3612.780029296875},{"timestamp":1742404080000,"open":18.2526,"high":18.2526,"low":18.2469,"close":18.2486,"volume":2866.679931640625},{"timestamp":1742404140000,"open":18.2495,"high":18.2498,"low":18.2453,"close":18.2467,"volume":3204.989990234375},{"timestamp":1742404200000,"open":18.247,"high":18.2523,"low":18.2467,"close":18.252,"volume":2877.030029296875},{"timestamp":1742404260000,"open":18.252,"high":18.2525,"low":18.2483,"close":18.2489,"volume":3914.72998046875},{"timestamp":1742404320000,"open":18.2488,"high":18.2503,"low":18.2402,"close":18.2407,"volume":2592.179931640625},{"timestamp":1742404380000,"open":18.2405,"high":18.2434,"low":18.2405,"close":18.241,"volume":1639.0799560546875},{"timestamp":1742404440000,"open":18.2409,"high":18.2465,"low":18.2408,"close":18.2463,"volume":1884.68994140625},{"timestamp":1742404500000,"open":18.2462,"high":18.2502,"low":18.2462,"close":18.2489,"volume":2725.64990234375},{"timestamp":1742404560000,"open":18.2489,"high":18.2529,"low":18.2488,"close":18.2528,"volume":4022.10009765625},{"timestamp":1742404620000,"open":18.2526,"high":18.2552,"low":18.2488,"close":18.2551,"volume":2932.64990234375},{"timestamp":1742404680000,"open":18.2552,"high":18.257,"low":18.2505,"close":18.2508,"volume":3007.169921875},{"timestamp":1742404740000,"open":18.2509,"high":18.251,"low":18.2477,"close":18.2499,"volume":2082.06005859375},{"timestamp":1742404800000,"open":18.2498,"high":18.2498,"low":18.2475,"close":18.2485,"volume":2423.25},{"timestamp":1742404860000,"open":18.2487,"high":18.2487,"low":18.2465,"close":18.2472,"volume":1788.300048828125},{"timestamp":1742404920000,"open":18.2473,"high":18.2495,"low":18.2467,"close":18.2494,"volume":1753.199951171875},{"timestamp":1742404980000,"open":18.2493,"high":18.2505,"low":18.2427,"close":18.2428,"volume":4495.68017578125},{"timestamp":1742405040000,"open":18.2428,"high":18.2486,"low":18.2424,"close":18.2474,"volume":2684.610107421875},{"timestamp":1742405100000,"open":18.2478,"high":18.2521,"low":18.2473,"close":18.2513,"volume":3929.1298828125},{"timestamp":1742405160000,"open":18.2514,"high":18.2514,"low":18.2476,"close":18.2504,"volume":4173.47998046875},{"timestamp":1742405220000,"open":18.2508,"high":18.2517,"low":18.2498,"close":18.2506,"volume":2785.22998046875},{"timestamp":1742405280000,"open":18.2506,"high":18.2519,"low":18.2494,"close":18.2515,"volume":2455.3798828125},{"timestamp":1742405340000,"open":18.2509,"high":18.2525,"low":18.2465,"close":18.2484,"volume":3270.510009765625},{"timestamp":1742405400000,"open":18.2485,"high":18.2531,"low":18.2485,"close":18.2527,"volume":3881.340087890625},{"timestamp":1742405460000,"open":18.2536,"high":18.258,"low":18.251,"close":18.2567,"volume":3225.06005859375},{"timestamp":1742405520000,"open":18.2567,"high":18.2601,"low":18.2559,"close":18.2593,"volume":2978.280029296875},{"timestamp":1742405580000,"open":18.2588,"high":18.2654,"low":18.2555,"close":18.2569,"volume":4993.919921875},{"timestamp":1742405640000,"open":18.2569,"high":18.2675,"low":18.2559,"close":18.2637,"volume":5087.52001953125},{"timestamp":1742405700000,"open":18.2632,"high":18.2678,"low":18.2632,"close":18.2674,"volume":2883.60009765625},{"timestamp":1742405760000,"open":18.2674,"high":18.2722,"low":18.2626,"close":18.2722,"volume":3170.8798828125},{"timestamp":1742405820000,"open":18.2722,"high":18.2727,"low":18.2666,"close":18.2678,"volume":3157.919921875},{"timestamp":1742405880000,"open":18.2677,"high":18.2702,"low":18.2642,"close":18.2695,"volume":4434.47998046875},{"timestamp":1742405940000,"open":18.2687,"high":18.2688,"low":18.2581,"close":18.2584,"volume":4663.7998046875},{"timestamp":1742406000000,"open":18.2583,"high":18.2636,"low":18.2577,"close":18.2636,"volume":3577.139892578125},{"timestamp":1742406060000,"open":18.2632,"high":18.2639,"low":18.2587,"close":18.2609,"volume":4333.85986328125},{"timestamp":1742406120000,"open":18.2607,"high":18.263,"low":18.2572,"close":18.2586,"volume":7730.3701171875},{"timestamp":1742406180000,"open":18.259,"high":18.2595,"low":18.257,"close":18.2595,"volume":3542.39990234375},{"timestamp":1742406240000,"open":18.2594,"high":18.2612,"low":18.2569,"close":18.2573,"volume":3240},{"timestamp":1742406300000,"open":18.2575,"high":18.2617,"low":18.2571,"close":18.2582,"volume":3168.27001953125},{"timestamp":1742406360000,"open":18.2585,"high":18.2586,"low":18.2507,"close":18.252,"volume":5339.52001953125},{"timestamp":1742406420000,"open":18.2522,"high":18.2555,"low":18.2509,"close":18.2549,"volume":4724.10009765625},{"timestamp":1742406480000,"open":18.2548,"high":18.2602,"low":18.2548,"close":18.2602,"volume":3555.090087890625},{"timestamp":1742406540000,"open":18.2597,"high":18.2651,"low":18.2595,"close":18.2636,"volume":4377.14990234375},{"timestamp":1742406600000,"open":18.2639,"high":18.2658,"low":18.2611,"close":18.2652,"volume":4839.93017578125},{"timestamp":1742406660000,"open":18.265,"high":18.2675,"low":18.263,"close":18.2673,"volume":3892.590087890625},{"timestamp":1742406720000,"open":18.2677,"high":18.2721,"low":18.2658,"close":18.2721,"volume":2912.0400390625},{"timestamp":1742406780000,"open":18.2722,"high":18.2771,"low":18.2695,"close":18.2762,"volume":1946.1600341796875},{"timestamp":1742406840000,"open":18.2763,"high":18.2866,"low":18.2733,"close":18.2833,"volume":4748.39990234375},{"timestamp":1742406900000,"open":18.2844,"high":18.2844,"low":18.2659,"close":18.2663,"volume":2965.679931640625},{"timestamp":1742406960000,"open":18.2658,"high":18.2664,"low":18.2583,"close":18.2594,"volume":2865.14990234375},{"timestamp":1742407020000,"open":18.2594,"high":18.2594,"low":18.25,"close":18.2535,"volume":2505.60009765625},{"timestamp":1742407080000,"open":18.2517,"high":18.2534,"low":18.2474,"close":18.2474,"volume":3381.2099609375},{"timestamp":1742407140000,"open":18.2474,"high":18.2615,"low":18.2383,"close":18.2383,"volume":4266},{"timestamp":1742407200000,"open":18.2362,"high":18.2568,"low":18.2271,"close":18.2505,"volume":6953.669921875},{"timestamp":1742407260000,"open":18.2497,"high":18.2799,"low":18.2458,"close":18.27,"volume":5987.52001953125},{"timestamp":1742407320000,"open":18.2698,"high":18.2716,"low":18.2509,"close":18.2636,"volume":4530.06005859375},{"timestamp":1742407380000,"open":18.2631,"high":18.2633,"low":18.2524,"close":18.2571,"volume":3373.919921875},{"timestamp":1742407440000,"open":18.2533,"high":18.2549,"low":18.239,"close":18.2418,"volume":4158.5400390625},{"timestamp":1742407500000,"open":18.2417,"high":18.2521,"low":18.2395,"close":18.2488,"volume":4311.35986328125},{"timestamp":1742407560000,"open":18.2482,"high":18.2545,"low":18.247,"close":18.2523,"volume":5000.39990234375},{"timestamp":1742407620000,"open":18.2526,"high":18.2561,"low":18.2487,"close":18.2518,"volume":5225.580078125},{"timestamp":1742407680000,"open":18.2512,"high":18.2587,"low":18.2397,"close":18.2422,"volume":5187.60009765625},{"timestamp":1742407740000,"open":18.2423,"high":18.2424,"low":18.226,"close":18.2339,"volume":5696.5498046875},{"timestamp":1742407800000,"open":18.2352,"high":18.2387,"low":18.2309,"close":18.2365,"volume":4849.740234375},{"timestamp":1742407860000,"open":18.2338,"high":18.2377,"low":18.2265,"close":18.2301,"volume":5333.0400390625},{"timestamp":1742407920000,"open":18.23,"high":18.2316,"low":18.2277,"close":18.2293,"volume":4494.9599609375},{"timestamp":1742407980000,"open":18.2291,"high":18.2315,"low":18.2266,"close":18.2294,"volume":5627.8798828125},{"timestamp":1742408040000,"open":18.2293,"high":18.2349,"low":18.2275,"close":18.2346,"volume":4132.35009765625},{"timestamp":1742408100000,"open":18.2344,"high":18.2388,"low":18.2343,"close":18.2371,"volume":5022.4501953125},{"timestamp":1742408160000,"open":18.2371,"high":18.2374,"low":18.233,"close":18.2344,"volume":4517.64013671875},{"timestamp":1742408220000,"open":18.2344,"high":18.2366,"low":18.2324,"close":18.2328,"volume":4672.6201171875},{"timestamp":1742408280000,"open":18.2329,"high":18.2347,"low":18.2315,"close":18.2317,"volume":4059.179931640625},{"timestamp":1742408340000,"open":18.2318,"high":18.238,"low":18.229,"close":18.2355,"volume":4963.68017578125},{"timestamp":1742408400000,"open":18.2361,"high":18.2431,"low":18.2315,"close":18.2414,"volume":3899.429931640625},{"timestamp":1742408460000,"open":18.2416,"high":18.2428,"low":18.2361,"close":18.2382,"volume":3591.89990234375},{"timestamp":1742408520000,"open":18.2389,"high":18.2427,"low":18.2352,"close":18.2352,"volume":3788.909912109375},{"timestamp":1742408580000,"open":18.2348,"high":18.2348,"low":18.2259,"close":18.2259,"volume":4487.85009765625},{"timestamp":1742408640000,"open":18.226,"high":18.2261,"low":18.219,"close":18.2231,"volume":4474.7998046875},{"timestamp":1742408700000,"open":18.2223,"high":18.2236,"low":18.2165,"close":18.2217,"volume":4896.990234375},{"timestamp":1742408760000,"open":18.2217,"high":18.2277,"low":18.218,"close":18.2265,"volume":5760.990234375},{"timestamp":1742408820000,"open":18.226,"high":18.2346,"low":18.2206,"close":18.2336,"volume":6165.89990234375},{"timestamp":1742408880000,"open":18.2337,"high":18.2388,"low":18.232,"close":18.2381,"volume":5408.27978515625},{"timestamp":1742408940000,"open":18.2382,"high":18.2406,"low":18.2336,"close":18.2406,"volume":3638.070068359375},{"timestamp":1742409000000,"open":18.2399,"high":18.2417,"low":18.2341,"close":18.2371,"volume":5238},{"timestamp":1742409060000,"open":18.2373,"high":18.2396,"low":18.2308,"close":18.2327,"volume":5080.31982421875},{"timestamp":1742409120000,"open":18.2334,"high":18.2346,"low":18.2272,"close":18.2283,"volume":5499.35986328125},{"timestamp":1742409180000,"open":18.228,"high":18.2293,"low":18.2231,"close":18.2236,"volume":5093.27978515625},{"timestamp":1742409240000,"open":18.2239,"high":18.2239,"low":18.2155,"close":18.2164,"volume":5175.35986328125},{"timestamp":1742409300000,"open":18.2164,"high":18.2166,"low":18.2114,"close":18.2121,"volume":4568.580078125},{"timestamp":1742409360000,"open":18.2109,"high":18.2246,"low":18.2056,"close":18.2211,"volume":4648.85986328125},{"timestamp":1742409420000,"open":18.2206,"high":18.2233,"low":18.2162,"close":18.221,"volume":4086.719970703125},{"timestamp":1742409480000,"open":18.2203,"high":18.2309,"low":18.2157,"close":18.2298,"volume":5261.490234375},{"timestamp":1742409540000,"open":18.23,"high":18.2337,"low":18.2219,"close":18.222,"volume":5037.1201171875},{"timestamp":1742409600000,"open":18.2212,"high":18.2225,"low":18.2071,"close":18.2222,"volume":4985.27978515625},{"timestamp":1742409660000,"open":18.2222,"high":18.225,"low":18.2089,"close":18.2091,"volume":4929.66015625},{"timestamp":1742409720000,"open":18.209,"high":18.2262,"low":18.2029,"close":18.2214,"volume":5184},{"timestamp":1742409780000,"open":18.2215,"high":18.2351,"low":18.2209,"close":18.2287,"volume":5201.4599609375},{"timestamp":1742409840000,"open":18.2285,"high":18.2327,"low":18.2223,"close":18.2287,"volume":4278.240234375},{"timestamp":1742409900000,"open":18.2287,"high":18.2329,"low":18.2221,"close":18.2272,"volume":4538.7001953125},{"timestamp":1742409960000,"open":18.2275,"high":18.2368,"low":18.2243,"close":18.2353,"volume":4328.10009765625},{"timestamp":1742410020000,"open":18.2303,"high":18.2356,"low":18.2247,"close":18.2302,"volume":4111.3798828125},{"timestamp":1742410080000,"open":18.23,"high":18.2392,"low":18.2256,"close":18.2377,"volume":4222.6201171875},{"timestamp":1742410140000,"open":18.2371,"high":18.2371,"low":18.2234,"close":18.2335,"volume":3989.699951171875},{"timestamp":1742410200000,"open":18.2321,"high":18.2381,"low":18.224,"close":18.2381,"volume":4098.06005859375},{"timestamp":1742410260000,"open":18.2386,"high":18.241,"low":18.231,"close":18.2394,"volume":3849.1201171875},{"timestamp":1742410320000,"open":18.2405,"high":18.2407,"low":18.227,"close":18.239,"volume":3678.47998046875},{"timestamp":1742410380000,"open":18.239,"high":18.2428,"low":18.2298,"close":18.2378,"volume":3877.199951171875},{"timestamp":1742410440000,"open":18.2379,"high":18.2455,"low":18.2344,"close":18.2419,"volume":4741.740234375},{"timestamp":1742410500000,"open":18.2441,"high":18.2502,"low":18.2377,"close":18.2422,"volume":4266.18017578125},{"timestamp":1742410560000,"open":18.2423,"high":18.2423,"low":18.2274,"close":18.2305,"volume":4143.419921875},{"timestamp":1742410620000,"open":18.2307,"high":18.2342,"low":18.224,"close":18.2258,"volume":4087.800048828125},{"timestamp":1742410680000,"open":18.2263,"high":18.2296,"low":18.2181,"close":18.2191,"volume":4794.1201171875},{"timestamp":1742410740000,"open":18.2186,"high":18.2265,"low":18.2147,"close":18.2245,"volume":5005.7998046875},{"timestamp":1742410800000,"open":18.2211,"high":18.2346,"low":18.2211,"close":18.2345,"volume":5231.33984375},{"timestamp":1742410860000,"open":18.2351,"high":18.2425,"low":18.2351,"close":18.242,"volume":4455.81005859375},{"timestamp":1742410920000,"open":18.2419,"high":18.2431,"low":18.2309,"close":18.2328,"volume":4485.8701171875},{"timestamp":1742410980000,"open":18.2325,"high":18.2364,"low":18.2288,"close":18.2293,"volume":3910.679931640625},{"timestamp":1742411040000,"open":18.2293,"high":18.2309,"low":18.2253,"close":18.2283,"volume":3337.199951171875},{"timestamp":1742411100000,"open":18.2285,"high":18.2344,"low":18.2272,"close":18.2342,"volume":3944.159912109375},{"timestamp":1742411160000,"open":18.2341,"high":18.2341,"low":18.227,"close":18.2277,"volume":4786.2001953125},{"timestamp":1742411220000,"open":18.2278,"high":18.2281,"low":18.2176,"close":18.2178,"volume":4442.0400390625},{"timestamp":1742411280000,"open":18.218,"high":18.2239,"low":18.2159,"close":18.2208,"volume":4984.3798828125},{"timestamp":1742411340000,"open":18.221,"high":18.2225,"low":18.2163,"close":18.2182,"volume":4312.080078125},{"timestamp":1742411400000,"open":18.2184,"high":18.2194,"low":18.2115,"close":18.2148,"volume":4630.68017578125},{"timestamp":1742411460000,"open":18.2146,"high":18.2302,"low":18.2146,"close":18.2232,"volume":4685.759765625},{"timestamp":1742411520000,"open":18.2232,"high":18.2232,"low":18.2159,"close":18.2184,"volume":3259.97998046875},{"timestamp":1742411580000,"open":18.2181,"high":18.2216,"low":18.2147,"close":18.218,"volume":3537.719970703125},{"timestamp":1742411640000,"open":18.2183,"high":18.2249,"low":18.2183,"close":18.2243,"volume":3390.840087890625},{"timestamp":1742411700000,"open":18.2244,"high":18.2248,"low":18.2184,"close":18.2195,"volume":3059.639892578125},{"timestamp":1742411760000,"open":18.2195,"high":18.2301,"low":18.2195,"close":18.2301,"volume":4153.68017578125},{"timestamp":1742411820000,"open":18.2305,"high":18.238,"low":18.2296,"close":18.2337,"volume":5117.22021484375},{"timestamp":1742411880000,"open":18.2335,"high":18.236,"low":18.2297,"close":18.2315,"volume":4721.669921875},{"timestamp":1742411940000,"open":18.2316,"high":18.2398,"low":18.231,"close":18.2363,"volume":3828.780029296875},{"timestamp":1742412000000,"open":18.235,"high":18.2356,"low":18.2311,"close":18.2325,"volume":4430.16015625},{"timestamp":1742412060000,"open":18.2325,"high":18.2354,"low":18.2306,"close":18.2316,"volume":3501.360107421875},{"timestamp":1742412120000,"open":18.2322,"high":18.2357,"low":18.2284,"close":18.234,"volume":3544.56005859375},{"timestamp":1742412180000,"open":18.2341,"high":18.247,"low":18.2311,"close":18.2464,"volume":3928.5},{"timestamp":1742412240000,"open":18.2458,"high":18.2465,"low":18.2408,"close":18.2426,"volume":4439.16015625},{"timestamp":1742412300000,"open":18.2427,"high":18.246,"low":18.2408,"close":18.2408,"volume":3935.699951171875},{"timestamp":1742412360000,"open":18.2407,"high":18.2423,"low":18.2376,"close":18.2393,"volume":3913.469970703125},{"timestamp":1742412420000,"open":18.2392,"high":18.2395,"low":18.2342,"close":18.2362,"volume":4132.35009765625},{"timestamp":1742412480000,"open":18.236,"high":18.2368,"low":18.2319,"close":18.2335,"volume":4737.330078125},{"timestamp":1742412540000,"open":18.2335,"high":18.2349,"low":18.2296,"close":18.2296,"volume":4093.2900390625},{"timestamp":1742412600000,"open":18.2295,"high":18.234,"low":18.2284,"close":18.2304,"volume":3534.570068359375},{"timestamp":1742412660000,"open":18.2302,"high":18.2386,"low":18.2302,"close":18.238,"volume":4113},{"timestamp":1742412720000,"open":18.238,"high":18.2393,"low":18.2309,"close":18.2311,"volume":2579.31005859375},{"timestamp":1742412780000,"open":18.231,"high":18.232,"low":18.2204,"close":18.2207,"volume":4194.990234375},{"timestamp":1742412840000,"open":18.2206,"high":18.2224,"low":18.2176,"close":18.2222,"volume":4056.030029296875},{"timestamp":1742412900000,"open":18.2224,"high":18.2238,"low":18.2193,"close":18.2205,"volume":3732.030029296875},{"timestamp":1742412960000,"open":18.2203,"high":18.2254,"low":18.2203,"close":18.2225,"volume":4191.39013671875},{"timestamp":1742413020000,"open":18.2226,"high":18.2297,"low":18.2198,"close":18.2248,"volume":8035.02001953125},{"timestamp":1742413080000,"open":18.2247,"high":18.2273,"low":18.2233,"close":18.2273,"volume":5788.43994140625},{"timestamp":1742413140000,"open":18.2276,"high":18.2288,"low":18.2188,"close":18.2224,"volume":9222.9296875},{"timestamp":1742413200000,"open":18.2215,"high":18.2256,"low":18.2205,"close":18.2256,"volume":7531.919921875},{"timestamp":1742413260000,"open":18.2257,"high":18.2269,"low":18.2224,"close":18.2245,"volume":7117.3798828125},{"timestamp":1742413320000,"open":18.2241,"high":18.2247,"low":18.2202,"close":18.222,"volume":6972.75},{"timestamp":1742413380000,"open":18.222,"high":18.2239,"low":18.2212,"close":18.2234,"volume":4884.56982421875},{"timestamp":1742413440000,"open":18.2228,"high":18.2267,"low":18.2214,"close":18.2214,"volume":7470.27001953125},{"timestamp":1742413500000,"open":18.2214,"high":18.2239,"low":18.214,"close":18.2152,"volume":5078.16015625},{"timestamp":1742413560000,"open":18.2155,"high":18.2187,"low":18.2079,"close":18.2082,"volume":4790.16015625},{"timestamp":1742413620000,"open":18.2087,"high":18.2136,"low":18.2086,"close":18.2114,"volume":3925.7099609375},{"timestamp":1742413680000,"open":18.211,"high":18.2135,"low":18.21,"close":18.212,"volume":4737.9599609375},{"timestamp":1742413740000,"open":18.2126,"high":18.2126,"low":18.2049,"close":18.2051,"volume":5385.77978515625},{"timestamp":1742413800000,"open":18.2053,"high":18.2077,"low":18.2031,"close":18.206,"volume":4593.240234375},{"timestamp":1742413860000,"open":18.2063,"high":18.2115,"low":18.2061,"close":18.2088,"volume":5798.7900390625},{"timestamp":1742413920000,"open":18.2086,"high":18.2145,"low":18.2084,"close":18.2133,"volume":6317.4599609375},{"timestamp":1742413980000,"open":18.2141,"high":18.217,"low":18.2128,"close":18.2169,"volume":6303.330078125},{"timestamp":1742414040000,"open":18.2168,"high":18.2213,"low":18.2147,"close":18.2159,"volume":6050.33984375},{"timestamp":1742414100000,"open":18.2159,"high":18.2206,"low":18.2148,"close":18.2183,"volume":5760.81005859375},{"timestamp":1742414160000,"open":18.2182,"high":18.219,"low":18.2147,"close":18.216,"volume":5360.1298828125},{"timestamp":1742414220000,"open":18.216,"high":18.2174,"low":18.2131,"close":18.2141,"volume":6007.31982421875},{"timestamp":1742414280000,"open":18.2153,"high":18.2166,"low":18.2117,"close":18.2143,"volume":6020.4599609375},{"timestamp":1742414340000,"open":18.2146,"high":18.2146,"low":18.2096,"close":18.2108,"volume":6698.7001953125},{"timestamp":1742421600000,"open":18.1641,"high":18.1798,"low":18.1549,"close":18.1798,"volume":583.2000122070312},{"timestamp":1742421660000,"open":18.1692,"high":18.1921,"low":18.1676,"close":18.1836,"volume":623.7000122070312},{"timestamp":1742421720000,"open":18.1887,"high":18.1915,"low":18.1887,"close":18.1911,"volume":145.8000030517578},{"timestamp":1742421780000,"open":18.1896,"high":18.1938,"low":18.1889,"close":18.1936,"volume":842.4000244140625},{"timestamp":1742421840000,"open":18.1936,"high":18.1948,"low":18.1936,"close":18.1942,"volume":494.1000061035156},{"timestamp":1742421900000,"open":18.1942,"high":18.195,"low":18.1811,"close":18.195,"volume":1501.2900390625},{"timestamp":1742421960000,"open":18.1947,"high":18.1958,"low":18.1873,"close":18.1885,"volume":723.5999755859375},{"timestamp":1742422020000,"open":18.1888,"high":18.1941,"low":18.185,"close":18.1931,"volume":691.2000122070312},{"timestamp":1742422080000,"open":18.1933,"high":18.1938,"low":18.1928,"close":18.1929,"volume":670.3200073242188},{"timestamp":1742422140000,"open":18.1939,"high":18.1941,"low":18.1933,"close":18.1939,"volume":389.3399963378906},{"timestamp":1742422200000,"open":18.194,"high":18.1965,"low":18.184,"close":18.1929,"volume":1032.1199951171875},{"timestamp":1742422260000,"open":18.1952,"high":18.1963,"low":18.1848,"close":18.1955,"volume":1274.93994140625},{"timestamp":1742422320000,"open":18.1955,"high":18.2016,"low":18.1923,"close":18.1923,"volume":1447.2900390625},{"timestamp":1742422380000,"open":18.1922,"high":18.1988,"low":18.1902,"close":18.198,"volume":799.2000122070312},{"timestamp":1742422440000,"open":18.1981,"high":18.1981,"low":18.1971,"close":18.1971,"volume":561.5999755859375},{"timestamp":1742422500000,"open":18.1971,"high":18.1977,"low":18.1862,"close":18.1933,"volume":1760.4000244140625},{"timestamp":1742422560000,"open":18.1933,"high":18.1944,"low":18.1907,"close":18.194,"volume":820.7999877929688},{"timestamp":1742422620000,"open":18.1938,"high":18.1948,"low":18.1904,"close":18.1934,"volume":1404},{"timestamp":1742422680000,"open":18.1933,"high":18.1954,"low":18.1924,"close":18.1952,"volume":907.2000122070312},{"timestamp":1742422740000,"open":18.1951,"high":18.1956,"low":18.1877,"close":18.1953,"volume":540},{"timestamp":1742422800000,"open":18.1954,"high":18.1967,"low":18.1868,"close":18.196,"volume":1404},{"timestamp":1742422860000,"open":18.196,"high":18.1977,"low":18.1871,"close":18.1953,"volume":4190.39990234375},{"timestamp":1742422920000,"open":18.1947,"high":18.1965,"low":18.1886,"close":18.1937,"volume":3844.800048828125},{"timestamp":1742422980000,"open":18.1929,"high":18.1966,"low":18.1921,"close":18.1949,"volume":3088.800048828125},{"timestamp":1742423040000,"open":18.1949,"high":18.1991,"low":18.1933,"close":18.1942,"volume":2635.199951171875},{"timestamp":1742423100000,"open":18.1939,"high":18.201,"low":18.1883,"close":18.199,"volume":4233.60009765625},{"timestamp":1742423160000,"open":18.1989,"high":18.1993,"low":18.1927,"close":18.1957,"volume":4698},{"timestamp":1742423220000,"open":18.1961,"high":18.1982,"low":18.1941,"close":18.1963,"volume":4654.7998046875},{"timestamp":1742423280000,"open":18.1964,"high":18.1977,"low":18.1948,"close":18.1964,"volume":3056.39990234375},{"timestamp":1742423340000,"open":18.1964,"high":18.198,"low":18.1951,"close":18.1963,"volume":3931.199951171875},{"timestamp":1742423400000,"open":18.1962,"high":18.1972,"low":18.1953,"close":18.1964,"volume":5194.7998046875},{"timestamp":1742423460000,"open":18.1964,"high":18.1979,"low":18.1865,"close":18.1962,"volume":6579.990234375},{"timestamp":1742423520000,"open":18.1962,"high":18.1968,"low":18.1946,"close":18.196,"volume":6359.0400390625},{"timestamp":1742423580000,"open":18.1961,"high":18.1971,"low":18.194,"close":18.1965,"volume":5145.1201171875},{"timestamp":1742423640000,"open":18.1959,"high":18.1968,"low":18.194,"close":18.1956,"volume":2063.8798828125},{"timestamp":1742423700000,"open":18.1956,"high":18.198,"low":18.1945,"close":18.1967,"volume":810},{"timestamp":1742423760000,"open":18.1968,"high":18.1996,"low":18.194,"close":18.1978,"volume":1231.199951171875},{"timestamp":1742423820000,"open":18.1966,"high":18.1998,"low":18.1948,"close":18.1979,"volume":913.6799926757812},{"timestamp":1742423880000,"open":18.1978,"high":18.2008,"low":18.1888,"close":18.1888,"volume":885.5999755859375},{"timestamp":1742423940000,"open":18.1891,"high":18.1998,"low":18.189,"close":18.1997,"volume":367.20001220703125},{"timestamp":1742424000000,"open":18.1897,"high":18.2001,"low":18.189,"close":18.1895,"volume":745.2000122070312},{"timestamp":1742424060000,"open":18.2,"high":18.2006,"low":18.1879,"close":18.191,"volume":615.5999755859375},{"timestamp":1742424120000,"open":18.1908,"high":18.1998,"low":18.1877,"close":18.1908,"volume":625.8599853515625},{"timestamp":1742424180000,"open":18.202,"high":18.2023,"low":18.1909,"close":18.1917,"volume":481.67999267578125},{"timestamp":1742424240000,"open":18.1918,"high":18.2008,"low":18.1908,"close":18.1991,"volume":697.3200073242188},{"timestamp":1742424300000,"open":18.1908,"high":18.2043,"low":18.1906,"close":18.1912,"volume":1186.3800048828125},{"timestamp":1742424360000,"open":18.1911,"high":18.2036,"low":18.1904,"close":18.1911,"volume":1170.719970703125},{"timestamp":1742424420000,"open":18.2031,"high":18.2065,"low":18.1911,"close":18.1946,"volume":717.1199951171875},{"timestamp":1742424480000,"open":18.1945,"high":18.2063,"low":18.1936,"close":18.2026,"volume":993.5999755859375},{"timestamp":1742424540000,"open":18.2028,"high":18.2047,"low":18.195,"close":18.1952,"volume":950.4000244140625},{"timestamp":1742424600000,"open":18.1964,"high":18.2083,"low":18.196,"close":18.2042,"volume":855.9000244140625},{"timestamp":1742424660000,"open":18.2041,"high":18.2069,"low":18.1963,"close":18.2022,"volume":2421.89990234375},{"timestamp":1742424720000,"open":18.2023,"high":18.2064,"low":18.2005,"close":18.2014,"volume":1287.9000244140625},{"timestamp":1742424780000,"open":18.2016,"high":18.2057,"low":18.2007,"close":18.2011,"volume":1115.0999755859375},{"timestamp":1742424840000,"open":18.201,"high":18.2056,"low":18.2002,"close":18.2003,"volume":889.9199829101562},{"timestamp":1742424900000,"open":18.2057,"high":18.2058,"low":18.1931,"close":18.1932,"volume":1036.800048828125},{"timestamp":1742424960000,"open":18.193,"high":18.2021,"low":18.193,"close":18.2004,"volume":691.2000122070312},{"timestamp":1742425020000,"open":18.2005,"high":18.2025,"low":18.1994,"close":18.2001,"volume":1017.5399780273438},{"timestamp":1742425080000,"open":18.2,"high":18.201,"low":18.1985,"close":18.1985,"volume":734.4000244140625},{"timestamp":1742425140000,"open":18.1989,"high":18.1989,"low":18.1902,"close":18.1955,"volume":1289.52001953125},{"timestamp":1742425200000,"open":18.1959,"high":18.1959,"low":18.1832,"close":18.186,"volume":1373.219970703125},{"timestamp":1742425260000,"open":18.1858,"high":18.1911,"low":18.1858,"close":18.1901,"volume":1146.4200439453125},{"timestamp":1742425320000,"open":18.1902,"high":18.1938,"low":18.1867,"close":18.1912,"volume":1013.4000244140625},{"timestamp":1742425380000,"open":18.1914,"high":18.1925,"low":18.1914,"close":18.1923,"volume":799.2000122070312},{"timestamp":1742425440000,"open":18.1924,"high":18.1949,"low":18.1923,"close":18.1936,"volume":466.55999755859375},{"timestamp":1742425500000,"open":18.1937,"high":18.1937,"low":18.188,"close":18.1891,"volume":345.6000061035156},{"timestamp":1742425560000,"open":18.189,"high":18.1949,"low":18.189,"close":18.1945,"volume":734.4000244140625},{"timestamp":1742425620000,"open":18.1895,"high":18.1942,"low":18.1878,"close":18.1881,"volume":864},{"timestamp":1742425680000,"open":18.1895,"high":18.19,"low":18.1887,"close":18.1899,"volume":410.3999938964844},{"timestamp":1742425740000,"open":18.19,"high":18.1901,"low":18.1894,"close":18.1898,"volume":280.79998779296875},{"timestamp":1742425800000,"open":18.1896,"high":18.2002,"low":18.1896,"close":18.1972,"volume":939.5999755859375},{"timestamp":1742425860000,"open":18.1972,"high":18.1976,"low":18.1964,"close":18.1971,"volume":442.79998779296875},{"timestamp":1742425920000,"open":18.197,"high":18.1979,"low":18.197,"close":18.1977,"volume":388.79998779296875},{"timestamp":1742425980000,"open":18.1978,"high":18.2067,"low":18.1969,"close":18.1969,"volume":434.1600036621094},{"timestamp":1742426040000,"open":18.1971,"high":18.2068,"low":18.1968,"close":18.1975,"volume":540},{"timestamp":1742426100000,"open":18.1974,"high":18.205,"low":18.1956,"close":18.1958,"volume":1002.780029296875},{"timestamp":1742426160000,"open":18.1957,"high":18.2058,"low":18.1957,"close":18.1968,"volume":907.2000122070312},{"timestamp":1742426220000,"open":18.1966,"high":18.2058,"low":18.1939,"close":18.1976,"volume":680.4000244140625},{"timestamp":1742426280000,"open":18.2059,"high":18.2082,"low":18.1959,"close":18.196,"volume":694.97998046875},{"timestamp":1742426340000,"open":18.1965,"high":18.2089,"low":18.1961,"close":18.2008,"volume":731.1599731445312},{"timestamp":1742426400000,"open":18.2089,"high":18.2089,"low":18.1994,"close":18.1994,"volume":825.6599731445312},{"timestamp":1742426460000,"open":18.1996,"high":18.2089,"low":18.1979,"close":18.1981,"volume":1428.1199951171875},{"timestamp":1742426520000,"open":18.198,"high":18.2081,"low":18.1929,"close":18.1954,"volume":1015.2000122070312},{"timestamp":1742426580000,"open":18.1954,"high":18.2084,"low":18.1942,"close":18.1953,"volume":561.5999755859375},{"timestamp":1742426640000,"open":18.1952,"high":18.2114,"low":18.1952,"close":18.2003,"volume":518.4000244140625},{"timestamp":1742426700000,"open":18.1999,"high":18.2098,"low":18.1978,"close":18.1992,"volume":993.5999755859375},{"timestamp":1742426760000,"open":18.1958,"high":18.2081,"low":18.1937,"close":18.1968,"volume":756},{"timestamp":1742426820000,"open":18.1967,"high":18.2075,"low":18.1957,"close":18.1966,"volume":705.780029296875},{"timestamp":1742426880000,"open":18.1968,"high":18.2077,"low":18.1956,"close":18.1963,"volume":583.2000122070312},{"timestamp":1742426940000,"open":18.1964,"high":18.2079,"low":18.1959,"close":18.1988,"volume":1161.719970703125},{"timestamp":1742427000000,"open":18.1988,"high":18.2074,"low":18.1933,"close":18.1944,"volume":700.5599975585938},{"timestamp":1742427060000,"open":18.1952,"high":18.1983,"low":18.194,"close":18.1953,"volume":518.4000244140625},{"timestamp":1742427120000,"open":18.1954,"high":18.1972,"low":18.1922,"close":18.1925,"volume":1610.280029296875},{"timestamp":1742427180000,"open":18.1925,"high":18.195,"low":18.1887,"close":18.1905,"volume":995.9400024414062},{"timestamp":1742427240000,"open":18.1906,"high":18.1964,"low":18.1905,"close":18.1964,"volume":383.760009765625},{"timestamp":1742427300000,"open":18.1962,"high":18.1962,"low":18.1878,"close":18.1878,"volume":585.3599853515625},{"timestamp":1742427360000,"open":18.1916,"high":18.193,"low":18.1886,"close":18.1889,"volume":583.2000122070312},{"timestamp":1742427420000,"open":18.19,"high":18.1906,"low":18.188,"close":18.1903,"volume":1026},{"timestamp":1742427480000,"open":18.1891,"high":18.1893,"low":18.1851,"close":18.1885,"volume":628.02001953125},{"timestamp":1742427540000,"open":18.1907,"high":18.1935,"low":18.1876,"close":18.1927,"volume":1177.199951171875},{"timestamp":1742427600000,"open":18.1918,"high":18.1925,"low":18.1846,"close":18.1854,"volume":1101.5999755859375},{"timestamp":1742427660000,"open":18.1852,"high":18.1911,"low":18.1852,"close":18.1906,"volume":626.4000244140625},{"timestamp":1742427720000,"open":18.1905,"high":18.1906,"low":18.1879,"close":18.1882,"volume":747.3599853515625},{"timestamp":1742427780000,"open":18.1884,"high":18.1884,"low":18.1876,"close":18.1877,"volume":529.2000122070312},{"timestamp":1742427840000,"open":18.1877,"high":18.1879,"low":18.1829,"close":18.1839,"volume":615.5999755859375},{"timestamp":1742427900000,"open":18.184,"high":18.1863,"low":18.1838,"close":18.1863,"volume":768.4199829101562},{"timestamp":1742427960000,"open":18.1864,"high":18.1905,"low":18.183,"close":18.1852,"volume":1440.719970703125},{"timestamp":1742428020000,"open":18.1853,"high":18.1875,"low":18.1848,"close":18.1863,"volume":1023.47998046875},{"timestamp":1742428080000,"open":18.1863,"high":18.189,"low":18.186,"close":18.186,"volume":950.4000244140625},{"timestamp":1742428140000,"open":18.1859,"high":18.1913,"low":18.1859,"close":18.1899,"volume":669.5999755859375},{"timestamp":1742428200000,"open":18.1905,"high":18.1923,"low":18.188,"close":18.1894,"volume":907.2000122070312},{"timestamp":1742428260000,"open":18.1895,"high":18.1994,"low":18.1884,"close":18.1901,"volume":1350},{"timestamp":1742428320000,"open":18.1901,"high":18.1945,"low":18.19,"close":18.1945,"volume":615.5999755859375},{"timestamp":1742428380000,"open":18.1946,"high":18.1965,"low":18.1911,"close":18.1911,"volume":583.2000122070312},{"timestamp":1742428440000,"open":18.1911,"high":18.1965,"low":18.191,"close":18.1928,"volume":583.2000122070312},{"timestamp":1742428500000,"open":18.1928,"high":18.1929,"low":18.1891,"close":18.1892,"volume":864},{"timestamp":1742428560000,"open":18.1893,"high":18.1897,"low":18.1888,"close":18.1896,"volume":561.5999755859375},{"timestamp":1742428620000,"open":18.1896,"high":18.1913,"low":18.1885,"close":18.1913,"volume":704.1599731445312},{"timestamp":1742428680000,"open":18.1914,"high":18.1961,"low":18.1857,"close":18.1876,"volume":1613.52001953125},{"timestamp":1742428740000,"open":18.1922,"high":18.1924,"low":18.1863,"close":18.1868,"volume":1330.56005859375}]