[{"timestamp":1742391000000,"open":19.219,"high":19.299,"low":19.219,"close":19.259,"volume":0.27900001406669617},{"timestamp":1742391060000,"open":19.219,"high":19.239,"low":19.198,"close":19.208,"volume":0.09510000050067902},{"timestamp":1742391120000,"open":19.208,"high":19.308,"low":19.188,"close":19.268,"volume":0.2766000032424927},{"timestamp":1742391180000,"open":19.258,"high":19.299,"low":19.248,"close":19.288,"volume":0.3384000062942505},{"timestamp":1742391240000,"open":19.278,"high":19.288,"low":19.248,"close":19.259,"volume":0.15929999947547913},{"timestamp":1742391300000,"open":19.258,"high":19.289,"low":19.248,"close":19.259,"volume":0.27900001406669617},{"timestamp":1742391360000,"open":19.258,"high":19.269,"low":19.239,"close":19.259,"volume":0.3497999906539917},{"timestamp":1742391420000,"open":19.248,"high":19.308,"low":19.248,"close":19.269,"volume":0.2079000025987625},{"timestamp":1742391480000,"open":19.269,"high":19.338,"low":19.258,"close":19.309,"volume":0.4115999937057495},{"timestamp":1742391540000,"open":19.318,"high":19.348,"low":19.298,"close":19.338,"volume":0.2549999952316284},{"timestamp":1742391600000,"open":19.349,"high":19.369,"low":19.338,"close":19.339,"volume":0.19979999959468842},{"timestamp":1742391660000,"open":19.359,"high":19.389,"low":19.308,"close":19.368,"volume":0.3734999895095825},{"timestamp":1742391720000,"open":19.388,"high":19.389,"low":19.318,"close":19.318,"volume":0.2946000099182129},{"timestamp":1742391780000,"open":19.339,"high":19.359,"low":19.328,"close":19.359,"volume":0.3093000054359436},{"timestamp":1742391840000,"open":19.368,"high":19.449,"low":19.358,"close":19.418,"volume":0.3402000069618225},{"timestamp":1742391900000,"open":19.409,"high":19.419,"low":19.388,"close":19.399,"volume":0.3698999881744385},{"timestamp":1742391960000,"open":19.389,"high":19.469,"low":19.389,"close":19.419,"volume":0.4415999948978424},{"timestamp":1742392020000,"open":19.438,"high":19.509,"low":19.438,"close":19.499,"volume":0.41850000619888306},{"timestamp":1742392080000,"open":19.509,"high":19.529,"low":19.468,"close":19.468,"volume":0.4560000002384186},{"timestamp":1742392140000,"open":19.468,"high":19.489,"low":19.458,"close":19.468,"volume":0.305400013923645},{"timestamp":1742392200000,"open":19.478,"high":19.499,"low":19.398,"close":19.399,"volume":0.4032000005245209},{"timestamp":1742392260000,"open":19.419,"high":19.449,"low":19.408,"close":19.448,"volume":0.32249999046325684},{"timestamp":1742392320000,"open":19.467,"high":19.469,"low":19.388,"close":19.419,"volume":0.35760000348091125},{"timestamp":1742392380000,"open":19.418,"high":19.448,"low":19.408,"close":19.448,"volume":0.5223000049591064},{"timestamp":1742392440000,"open":19.459,"high":19.479,"low":19.438,"close":19.468,"volume":0.5414999723434448},{"timestamp":1742392500000,"open":19.479,"high":19.488,"low":19.468,"close":19.478,"volume":0.16740000247955322},{"timestamp":1742392560000,"open":19.489,"high":19.519,"low":19.478,"close":19.508,"volume":0.42750000953674316},{"timestamp":1742392620000,"open":19.519,"high":19.579,"low":19.518,"close":19.569,"volume":0.4383000135421753},{"timestamp":1742392680000,"open":19.578,"high":19.578,"low":19.518,"close":19.529,"volume":0.46230000257492065},{"timestamp":1742392740000,"open":19.538,"high":19.539,"low":19.498,"close":19.498,"volume":0.8550000190734863},{"timestamp":1742392800000,"open":19.499,"high":19.539,"low":19.499,"close":19.518,"volume":0.8720999956130981},{"timestamp":1742392860000,"open":19.519,"high":19.539,"low":19.488,"close":19.528,"volume":0.6333000063896179},{"timestamp":1742392920000,"open":19.529,"high":19.569,"low":19.528,"close":19.529,"volume":0.8331000208854675},{"timestamp":1742392980000,"open":19.539,"high":19.579,"low":19.528,"close":19.549,"volume":0.6065999865531921},{"timestamp":1742393040000,"open":19.548,"high":19.599,"low":19.538,"close":19.578,"volume":0.4325999915599823},{"timestamp":1742393100000,"open":19.569,"high":19.639,"low":19.569,"close":19.618,"volume":0.40529999136924744},{"timestamp":1742393160000,"open":19.629,"high":19.639,"low":19.578,"close":19.609,"volume":0.517799973487854},{"timestamp":1742393220000,"open":19.618,"high":19.659,"low":19.618,"close":19.639,"volume":0.527400016784668},{"timestamp":1742393280000,"open":19.648,"high":19.649,"low":19.618,"close":19.638,"volume":0.760200023651123},{"timestamp":1742393340000,"open":19.639,"high":19.659,"low":19.609,"close":19.619,"volume":0.6998999714851379},{"timestamp":1742393400000,"open":19.619,"high":19.629,"low":19.608,"close":19.629,"volume":0.41760000586509705},{"timestamp":1742393460000,"open":19.628,"high":19.649,"low":19.599,"close":19.628,"volume":0.6876000165939331},{"timestamp":1742393520000,"open":19.649,"high":19.649,"low":19.618,"close":19.639,"volume":0.6600000262260437},{"timestamp":1742393580000,"open":19.628,"high":19.639,"low":19.598,"close":19.598,"volume":0.5658000111579895},{"timestamp":1742393640000,"open":19.598,"high":19.618,"low":19.598,"close":19.599,"volume":0.5217000246047974},{"timestamp":1742393700000,"open":19.599,"high":19.609,"low":19.568,"close":19.598,"volume":0.31439998745918274},{"timestamp":1742393760000,"open":19.609,"high":19.619,"low":19.598,"close":19.599,"volume":0.489300012588501},{"timestamp":1742393820000,"open":19.609,"high":19.629,"low":19.598,"close":19.629,"volume":0.32429999113082886},{"timestamp":1742393880000,"open":19.638,"high":19.679,"low":19.628,"close":19.669,"volume":0.7314000129699707},{"timestamp":1742393940000,"open":19.668,"high":19.698,"low":19.658,"close":19.688,"volume":0.30390000343322754},{"timestamp":1742394000000,"open":19.699,"high":19.699,"low":19.668,"close":19.688,"volume":0.5066999793052673},{"timestamp":1742394060000,"open":19.699,"high":19.709,"low":19.649,"close":19.649,"volume":0.33000001311302185},{"timestamp":1742394120000,"open":19.649,"high":19.678,"low":19.639,"close":19.678,"volume":0.2079000025987625},{"timestamp":1742394180000,"open":19.688,"high":19.719,"low":19.688,"close":19.699,"volume":0.45509999990463257},{"timestamp":1742394240000,"open":19.709,"high":19.709,"low":19.668,"close":19.678,"volume":0.32010000944137573},{"timestamp":1742394300000,"open":19.678,"high":19.699,"low":19.648,"close":19.699,"volume":0.5094000101089478},{"timestamp":1742394360000,"open":19.689,"high":19.699,"low":19.649,"close":19.669,"volume":0.5669999718666077},{"timestamp":1742394420000,"open":19.679,"high":19.679,"low":19.638,"close":19.659,"volume":0.566100001335144},{"timestamp":1742394480000,"open":19.648,"high":19.669,"low":19.648,"close":19.669,"volume":0.3222000002861023},{"timestamp":1742394540000,"open":19.679,"high":19.679,"low":19.649,"close":19.649,"volume":0.22380000352859497},{"timestamp":1742394600000,"open":19.628,"high":19.648,"low":19.608,"close":19.638,"volume":0.48330000042915344},{"timestamp":1742394660000,"open":19.639,"high":19.669,"low":19.628,"close":19.669,"volume":0.34439998865127563},{"timestamp":1742394720000,"open":19.669,"high":19.669,"low":19.648,"close":19.648,"volume":0.5210999846458435},{"timestamp":1742394780000,"open":19.659,"high":19.669,"low":19.628,"close":19.629,"volume":0.2921999990940094},{"timestamp":1742394840000,"open":19.628,"high":19.628,"low":19.569,"close":19.578,"volume":0.41819998621940613},{"timestamp":1742394900000,"open":19.579,"high":19.599,"low":19.558,"close":19.569,"volume":0.5478000044822693},{"timestamp":1742394960000,"open":19.568,"high":19.598,"low":19.568,"close":19.588,"volume":0.19979999959468842},{"timestamp":1742395020000,"open":19.589,"high":19.609,"low":19.578,"close":19.608,"volume":0.41130000352859497},{"timestamp":1742395080000,"open":19.598,"high":19.618,"low":19.588,"close":19.609,"volume":0.6743999719619751},{"timestamp":1742395140000,"open":19.609,"high":19.619,"low":19.589,"close":19.609,"volume":0.2531999945640564},{"timestamp":1742395200000,"open":19.618,"high":19.649,"low":19.618,"close":19.638,"volume":0.1347000002861023},{"timestamp":1742395260000,"open":19.648,"high":19.648,"low":19.588,"close":19.599,"volume":0.3269999921321869},{"timestamp":1742395320000,"open":19.609,"high":19.639,"low":19.598,"close":19.599,"volume":0.5109000205993652},{"timestamp":1742395380000,"open":19.609,"high":19.618,"low":19.608,"close":19.608,"volume":0.21119999885559082},{"timestamp":1742395440000,"open":19.598,"high":19.609,"low":19.589,"close":19.609,"volume":0.186599999666214},{"timestamp":1742395500000,"open":19.598,"high":19.629,"low":19.598,"close":19.629,"volume":0.12060000002384186},{"timestamp":1742395560000,"open":19.629,"high":19.629,"low":19.588,"close":19.608,"volume":0.47040000557899475},{"timestamp":1742395620000,"open":19.618,"high":19.629,"low":19.618,"close":19.628,"volume":0.1347000002861023},{"timestamp":1742395680000,"open":19.618,"high":19.629,"low":19.608,"close":19.608,"volume":0.2897999882698059},{"timestamp":1742395740000,"open":19.609,"high":19.639,"low":19.598,"close":19.618,"volume":0.32760000228881836},{"timestamp":1742395800000,"open":19.628,"high":19.669,"low":19.628,"close":19.669,"volume":0.16110000014305115},{"timestamp":1742395860000,"open":19.669,"high":19.688,"low":19.668,"close":19.678,"volume":0.22110000252723694},{"timestamp":1742395920000,"open":19.659,"high":19.659,"low":19.618,"close":19.638,"volume":0.4745999872684479},{"timestamp":1742395980000,"open":19.628,"high":19.669,"low":19.628,"close":19.668,"volume":0.20250000059604645},{"timestamp":1742396040000,"open":19.659,"high":19.679,"low":19.658,"close":19.668,"volume":0.1875},{"timestamp":1742396100000,"open":19.669,"high":19.669,"low":19.639,"close":19.669,"volume":0.35670000314712524},{"timestamp":1742396160000,"open":19.658,"high":19.669,"low":19.658,"close":19.658,"volume":0.2070000022649765},{"timestamp":1742396220000,"open":19.659,"high":19.689,"low":19.648,"close":19.688,"volume":0.20069999992847443},{"timestamp":1742396280000,"open":19.687,"high":19.689,"low":19.669,"close":19.678,"volume":0.19740000367164612},{"timestamp":1742396340000,"open":19.668,"high":19.699,"low":19.668,"close":19.699,"volume":0.3458999991416931},{"timestamp":1742396400000,"open":19.698,"high":19.719,"low":19.678,"close":19.718,"volume":0.21870000660419464},{"timestamp":1742396460000,"open":19.728,"high":19.729,"low":19.718,"close":19.718,"volume":0.2517000138759613},{"timestamp":1742396520000,"open":19.729,"high":19.739,"low":19.718,"close":19.738,"volume":0.17520000040531158},{"timestamp":1742396580000,"open":19.748,"high":19.748,"low":19.738,"close":19.738,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":19.738,"high":19.769,"low":19.729,"close":19.738,"volume":0.3398999869823456},{"timestamp":1742396700000,"open":19.749,"high":19.759,"low":19.728,"close":19.758,"volume":0.19050000607967377},{"timestamp":1742396760000,"open":19.749,"high":19.759,"low":19.748,"close":19.759,"volume":0.11640000343322754},{"timestamp":1742396820000,"open":19.769,"high":19.798,"low":19.768,"close":19.788,"volume":0.2393999993801117},{"timestamp":1742396880000,"open":19.789,"high":19.789,"low":19.758,"close":19.779,"volume":0.13199999928474426},{"timestamp":1742396940000,"open":19.768,"high":19.799,"low":19.758,"close":19.789,"volume":0.22380000352859497},{"timestamp":1742397000000,"open":19.798,"high":19.798,"low":19.768,"close":19.789,"volume":0.22200000286102295},{"timestamp":1742397060000,"open":19.779,"high":19.809,"low":19.778,"close":19.799,"volume":0.22290000319480896},{"timestamp":1742397120000,"open":19.799,"high":19.809,"low":19.788,"close":19.798,"volume":0.47519999742507935},{"timestamp":1742397180000,"open":19.808,"high":19.818,"low":19.798,"close":19.799,"volume":0.3425999879837036},{"timestamp":1742397240000,"open":19.799,"high":19.829,"low":19.789,"close":19.829,"volume":0.23100000619888306},{"timestamp":1742397300000,"open":19.838,"high":19.849,"low":19.828,"close":19.848,"volume":0.2903999984264374},{"timestamp":1742397360000,"open":19.838,"high":19.859,"low":19.838,"close":19.859,"volume":0.18569999933242798},{"timestamp":1742397420000,"open":19.848,"high":19.849,"low":19.839,"close":19.848,"volume":0.304500013589859},{"timestamp":1742397480000,"open":19.848,"high":19.859,"low":19.838,"close":19.849,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":19.838,"high":19.859,"low":19.838,"close":19.858,"volume":0.1469999998807907},{"timestamp":1742397600000,"open":19.868,"high":19.869,"low":19.848,"close":19.868,"volume":0.3582000136375427},{"timestamp":1742397660000,"open":19.879,"high":19.889,"low":19.878,"close":19.888,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":19.878,"high":19.889,"low":19.878,"close":19.878,"volume":0.18569999933242798},{"timestamp":1742397780000,"open":19.889,"high":19.918,"low":19.888,"close":19.909,"volume":0.1979999989271164},{"timestamp":1742397840000,"open":19.908,"high":19.908,"low":19.878,"close":19.879,"volume":0.28200000524520874},{"timestamp":1742397900000,"open":19.889,"high":19.898,"low":19.878,"close":19.898,"volume":0.1460999995470047},{"timestamp":1742397960000,"open":19.899,"high":19.909,"low":19.879,"close":19.889,"volume":0.2535000145435333},{"timestamp":1742398020000,"open":19.889,"high":19.899,"low":19.888,"close":19.889,"volume":0.1451999992132187},{"timestamp":1742398080000,"open":19.878,"high":19.899,"low":19.858,"close":19.859,"volume":0.5184000134468079},{"timestamp":1742398140000,"open":19.849,"high":19.879,"low":19.848,"close":19.869,"volume":0.20069999992847443},{"timestamp":1742398200000,"open":19.859,"high":19.869,"low":19.818,"close":19.819,"volume":0.5378999710083008},{"timestamp":1742398260000,"open":19.818,"high":19.839,"low":19.818,"close":19.839,"volume":0.3582000136375427},{"timestamp":1742398320000,"open":19.839,"high":19.859,"low":19.838,"close":19.848,"volume":0.3617999851703644},{"timestamp":1742398380000,"open":19.839,"high":19.849,"low":19.838,"close":19.839,"volume":0.34439998865127563},{"timestamp":1742398440000,"open":19.849,"high":19.849,"low":19.828,"close":19.839,"volume":0.490200012922287},{"timestamp":1742398500000,"open":19.848,"high":19.848,"low":19.828,"close":19.828,"volume":0.3968999981880188},{"timestamp":1742398560000,"open":19.828,"high":19.848,"low":19.828,"close":19.838,"volume":0.3449999988079071},{"timestamp":1742398620000,"open":19.839,"high":19.849,"low":19.838,"close":19.848,"volume":0.296999990940094},{"timestamp":1742398680000,"open":19.849,"high":19.859,"low":19.839,"close":19.849,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":19.859,"high":19.859,"low":19.819,"close":19.819,"volume":0.3612000048160553},{"timestamp":1742398800000,"open":19.819,"high":19.839,"low":19.818,"close":19.829,"volume":0.18479999899864197},{"timestamp":1742398860000,"open":19.819,"high":19.828,"low":19.798,"close":19.809,"volume":0.186599999666214},{"timestamp":1742398920000,"open":19.807,"high":19.807,"low":19.768,"close":19.779,"volume":0.11460000276565552},{"timestamp":1742398980000,"open":19.789,"high":19.798,"low":19.788,"close":19.798,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":19.798,"high":19.798,"low":19.788,"close":19.788,"volume":0.022199999541044235},{"timestamp":1742399100000,"open":19.798,"high":19.799,"low":19.748,"close":19.778,"volume":0.41280001401901245},{"timestamp":1742399160000,"open":19.779,"high":19.779,"low":19.758,"close":19.769,"volume":0.36959999799728394},{"timestamp":1742399220000,"open":19.778,"high":19.798,"low":19.778,"close":19.789,"volume":0.2870999872684479},{"timestamp":1742399280000,"open":19.798,"high":19.799,"low":19.788,"close":19.799,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":19.819,"high":19.819,"low":19.808,"close":19.818,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":19.819,"high":19.869,"low":19.818,"close":19.859,"volume":0.10740000009536743},{"timestamp":1742399460000,"open":19.858,"high":19.869,"low":19.849,"close":19.869,"volume":0.1988999992609024},{"timestamp":1742399520000,"open":19.879,"high":19.899,"low":19.878,"close":19.889,"volume":0.23430000245571136},{"timestamp":1742399580000,"open":19.898,"high":19.899,"low":19.868,"close":19.889,"volume":0.18809999525547028},{"timestamp":1742399640000,"open":19.889,"high":19.889,"low":19.888,"close":19.888,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":19.899,"high":19.909,"low":19.868,"close":19.869,"volume":0.4341000020503998},{"timestamp":1742399760000,"open":19.858,"high":19.858,"low":19.808,"close":19.818,"volume":0.20970000326633453},{"timestamp":1742399820000,"open":19.808,"high":19.818,"low":19.768,"close":19.779,"volume":0.2556000053882599},{"timestamp":1742399880000,"open":19.789,"high":19.789,"low":19.748,"close":19.758,"volume":0.42089998722076416},{"timestamp":1742399940000,"open":19.769,"high":19.779,"low":19.748,"close":19.748,"volume":0.47279998660087585},{"timestamp":1742400000000,"open":19.759,"high":19.799,"low":19.758,"close":19.759,"volume":0.31290000677108765},{"timestamp":1742400060000,"open":19.768,"high":19.799,"low":19.758,"close":19.799,"volume":0.3336000144481659},{"timestamp":1742400120000,"open":19.808,"high":19.868,"low":19.808,"close":19.859,"volume":0.2517000138759613},{"timestamp":1742400180000,"open":19.858,"high":19.869,"low":19.838,"close":19.838,"volume":0.14190000295639038},{"timestamp":1742400240000,"open":19.849,"high":19.849,"low":19.828,"close":19.829,"volume":0.2475000023841858},{"timestamp":1742400300000,"open":19.828,"high":19.839,"low":19.818,"close":19.829,"volume":0.21299999952316284},{"timestamp":1742400360000,"open":19.839,"high":19.839,"low":19.779,"close":19.789,"volume":0.38370001316070557},{"timestamp":1742400420000,"open":19.798,"high":19.819,"low":19.788,"close":19.818,"volume":0.19470000267028809},{"timestamp":1742400480000,"open":19.828,"high":19.839,"low":19.819,"close":19.819,"volume":0.19380000233650208},{"timestamp":1742400540000,"open":19.819,"high":19.838,"low":19.818,"close":19.829,"volume":0.1956000030040741},{"timestamp":1742400600000,"open":19.829,"high":19.829,"low":19.799,"close":19.829,"volume":0.28200000524520874},{"timestamp":1742400660000,"open":19.829,"high":19.839,"low":19.808,"close":19.829,"volume":0.1979999989271164},{"timestamp":1742400720000,"open":19.829,"high":19.829,"low":19.828,"close":19.829,"volume":0.3564000129699707},{"timestamp":1742400780000,"open":19.818,"high":19.829,"low":19.808,"close":19.819,"volume":0.42239999771118164},{"timestamp":1742400840000,"open":19.829,"high":19.839,"low":19.809,"close":19.818,"volume":0.16110000014305115},{"timestamp":1742400900000,"open":19.829,"high":19.829,"low":19.808,"close":19.818,"volume":0.3093000054359436},{"timestamp":1742400960000,"open":19.818,"high":19.819,"low":19.768,"close":19.769,"volume":0.18150000274181366},{"timestamp":1742401020000,"open":19.758,"high":19.769,"low":19.748,"close":19.758,"volume":0.11969999969005585},{"timestamp":1742401080000,"open":19.768,"high":19.789,"low":19.768,"close":19.789,"volume":0.35580000281333923},{"timestamp":1742401140000,"open":19.778,"high":19.809,"low":19.778,"close":19.808,"volume":0.22619999945163727},{"timestamp":1742401200000,"open":19.809,"high":19.809,"low":19.778,"close":19.799,"volume":0.17219999432563782},{"timestamp":1742401260000,"open":19.808,"high":19.819,"low":19.788,"close":19.799,"volume":0.305400013923645},{"timestamp":1742401320000,"open":19.808,"high":19.819,"low":19.788,"close":19.799,"volume":0.296099990606308},{"timestamp":1742401380000,"open":19.809,"high":19.819,"low":19.799,"close":19.818,"volume":0.10740000009536743},{"timestamp":1742401440000,"open":19.808,"high":19.809,"low":19.758,"close":19.778,"volume":0.46860000491142273},{"timestamp":1742401500000,"open":19.788,"high":19.809,"low":19.778,"close":19.798,"volume":0.36959999799728394},{"timestamp":1742401560000,"open":19.798,"high":19.809,"low":19.798,"close":19.808,"volume":0.1460999995470047},{"timestamp":1742401620000,"open":19.818,"high":19.819,"low":19.808,"close":19.819,"volume":0.22709999978542328},{"timestamp":1742401680000,"open":19.819,"high":19.819,"low":19.799,"close":19.808,"volume":0.1451999992132187},{"timestamp":1742401740000,"open":19.798,"high":19.808,"low":19.798,"close":19.808,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":19.818,"high":19.819,"low":19.798,"close":19.799,"volume":0.3012000024318695},{"timestamp":1742401860000,"open":19.799,"high":19.799,"low":19.778,"close":19.788,"volume":0.27810001373291016},{"timestamp":1742401920000,"open":19.787,"high":19.788,"low":19.768,"close":19.788,"volume":0.1551000028848648},{"timestamp":1742401980000,"open":19.779,"high":19.789,"low":19.768,"close":19.769,"volume":0.2994000017642975},{"timestamp":1742402040000,"open":19.768,"high":19.769,"low":19.738,"close":19.769,"volume":0.19979999959468842},{"timestamp":1742402100000,"open":19.778,"high":19.788,"low":19.778,"close":19.778,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":19.788,"high":19.788,"low":19.778,"close":19.779,"volume":0.093299999833107},{"timestamp":1742402280000,"open":19.769,"high":19.769,"low":19.769,"close":19.769,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":19.778,"high":19.789,"low":19.778,"close":19.788,"volume":0.21209999918937683},{"timestamp":1742402400000,"open":19.789,"high":19.789,"low":19.758,"close":19.778,"volume":0.31439998745918274},{"timestamp":1742402460000,"open":19.779,"high":19.789,"low":19.778,"close":19.778,"volume":0.1460999995470047},{"timestamp":1742402520000,"open":19.789,"high":19.789,"low":19.759,"close":19.779,"volume":0.1988999992609024},{"timestamp":1742402580000,"open":19.779,"high":19.779,"low":19.778,"close":19.778,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":19.788,"high":19.789,"low":19.788,"close":19.789,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":19.788,"high":19.809,"low":19.788,"close":19.798,"volume":0.21209999918937683},{"timestamp":1742402820000,"open":19.799,"high":19.799,"low":19.799,"close":19.799,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":19.809,"high":19.809,"low":19.798,"close":19.808,"volume":0.11969999969005585},{"timestamp":1742402940000,"open":19.798,"high":19.799,"low":19.798,"close":19.799,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":19.798,"high":19.809,"low":19.798,"close":19.808,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":19.809,"high":19.809,"low":19.778,"close":19.778,"volume":0.08399999886751175},{"timestamp":1742403120000,"open":19.789,"high":19.789,"low":19.789,"close":19.789,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":19.769,"high":19.798,"low":19.758,"close":19.798,"volume":0.2298000007867813},{"timestamp":1742403240000,"open":19.778,"high":19.799,"low":19.778,"close":19.789,"volume":0.1023000031709671},{"timestamp":1742403300000,"open":19.779,"high":19.788,"low":19.768,"close":19.779,"volume":0.13289999961853027},{"timestamp":1742403360000,"open":19.768,"high":19.769,"low":19.749,"close":19.759,"volume":0.19380000233650208},{"timestamp":1742403420000,"open":19.739,"high":19.759,"low":19.738,"close":19.759,"volume":0.17430000007152557},{"timestamp":1742403480000,"open":19.758,"high":19.759,"low":19.758,"close":19.758,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":19.759,"high":19.759,"low":19.748,"close":19.748,"volume":0.10140000283718109},{"timestamp":1742403600000,"open":19.758,"high":19.789,"low":19.758,"close":19.778,"volume":0.10740000009536743},{"timestamp":1742403660000,"open":19.768,"high":19.779,"low":19.768,"close":19.779,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":19.769,"high":19.779,"low":19.718,"close":19.719,"volume":0.3917999863624573},{"timestamp":1742403780000,"open":19.728,"high":19.729,"low":19.719,"close":19.728,"volume":0.053700000047683716},{"timestamp":1742403840000,"open":19.738,"high":19.739,"low":19.728,"close":19.728,"volume":0.13289999961853027},{"timestamp":1742403900000,"open":19.739,"high":19.739,"low":19.718,"close":19.729,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":19.718,"high":19.729,"low":19.708,"close":19.729,"volume":0.2526000142097473},{"timestamp":1742404020000,"open":19.728,"high":19.728,"low":19.698,"close":19.699,"volume":0.07500000298023224},{"timestamp":1742404080000,"open":19.699,"high":19.718,"low":19.689,"close":19.718,"volume":0.1551000028848648},{"timestamp":1742404140000,"open":19.708,"high":19.718,"low":19.708,"close":19.718,"volume":0.10649999976158142},{"timestamp":1742404200000,"open":19.728,"high":19.729,"low":19.719,"close":19.719,"volume":0.03629999980330467},{"timestamp":1742404260000,"open":19.719,"high":19.729,"low":19.718,"close":19.718,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":19.718,"high":19.718,"low":19.689,"close":19.699,"volume":0.07500000298023224},{"timestamp":1742404380000,"open":19.689,"high":19.698,"low":19.678,"close":19.689,"volume":0.093299999833107},{"timestamp":1742404440000,"open":19.689,"high":19.689,"low":19.648,"close":19.658,"volume":0.2498999983072281},{"timestamp":1742404500000,"open":19.659,"high":19.679,"low":19.659,"close":19.679,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":19.669,"high":19.669,"low":19.638,"close":19.639,"volume":0.21209999918937683},{"timestamp":1742404620000,"open":19.639,"high":19.669,"low":19.638,"close":19.648,"volume":0.43650001287460327},{"timestamp":1742404680000,"open":19.649,"high":19.659,"low":19.628,"close":19.639,"volume":0.37049999833106995},{"timestamp":1742404740000,"open":19.639,"high":19.659,"low":19.628,"close":19.649,"volume":0.26669999957084656},{"timestamp":1742404800000,"open":19.638,"high":19.668,"low":19.638,"close":19.668,"volume":0.41190001368522644},{"timestamp":1742404860000,"open":19.678,"high":19.679,"low":19.668,"close":19.678,"volume":0.12060000002384186},{"timestamp":1742404920000,"open":19.668,"high":19.689,"low":19.668,"close":19.688,"volume":0.15929999947547913},{"timestamp":1742404980000,"open":19.678,"high":19.679,"low":19.678,"close":19.679,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":19.688,"high":19.689,"low":19.679,"close":19.679,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":19.678,"high":19.679,"low":19.668,"close":19.668,"volume":0.296099990606308},{"timestamp":1742405220000,"open":19.678,"high":19.679,"low":19.668,"close":19.678,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":19.679,"high":19.688,"low":19.679,"close":19.679,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":19.669,"high":19.669,"low":19.638,"close":19.658,"volume":0.22439999878406525},{"timestamp":1742405400000,"open":19.659,"high":19.659,"low":19.638,"close":19.649,"volume":0.31859999895095825},{"timestamp":1742405460000,"open":19.659,"high":19.659,"low":19.648,"close":19.659,"volume":0.21150000393390656},{"timestamp":1742405520000,"open":19.649,"high":19.649,"low":19.609,"close":19.609,"volume":0.27570000290870667},{"timestamp":1742405580000,"open":19.619,"high":19.639,"low":19.618,"close":19.639,"volume":0.11969999969005585},{"timestamp":1742405640000,"open":19.638,"high":19.649,"low":19.638,"close":19.649,"volume":0.21119999885559082},{"timestamp":1742405700000,"open":19.649,"high":19.678,"low":19.648,"close":19.678,"volume":0.4578000009059906},{"timestamp":1742405760000,"open":19.679,"high":19.689,"low":19.678,"close":19.689,"volume":0.17339999973773956},{"timestamp":1742405820000,"open":19.688,"high":19.699,"low":19.679,"close":19.688,"volume":0.32670000195503235},{"timestamp":1742405880000,"open":19.699,"high":19.699,"low":19.658,"close":19.658,"volume":0.2475000023841858},{"timestamp":1742405940000,"open":19.668,"high":19.679,"low":19.668,"close":19.668,"volume":0.1875},{"timestamp":1742406000000,"open":19.669,"high":19.669,"low":19.659,"close":19.659,"volume":0.03539999946951866},{"timestamp":1742406060000,"open":19.669,"high":19.679,"low":19.668,"close":19.678,"volume":0.2508000135421753},{"timestamp":1742406120000,"open":19.678,"high":19.698,"low":19.678,"close":19.689,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":19.678,"high":19.678,"low":19.669,"close":19.678,"volume":0.053700000047683716},{"timestamp":1742406240000,"open":19.679,"high":19.679,"low":19.628,"close":19.638,"volume":0.5336999893188477},{"timestamp":1742406300000,"open":19.649,"high":19.649,"low":19.638,"close":19.649,"volume":0.26669999957084656},{"timestamp":1742406360000,"open":19.648,"high":19.649,"low":19.638,"close":19.638,"volume":0.18060000240802765},{"timestamp":1742406420000,"open":19.639,"high":19.648,"low":19.638,"close":19.639,"volume":0.1451999992132187},{"timestamp":1742406480000,"open":19.648,"high":19.649,"low":19.619,"close":19.629,"volume":0.11129999905824661},{"timestamp":1742406540000,"open":19.619,"high":19.629,"low":19.598,"close":19.619,"volume":0.3089999854564667},{"timestamp":1742406600000,"open":19.609,"high":19.659,"low":19.609,"close":19.658,"volume":0.1875},{"timestamp":1742406660000,"open":19.649,"high":19.669,"low":19.639,"close":19.669,"volume":0.1988999992609024},{"timestamp":1742406780000,"open":19.679,"high":19.688,"low":19.678,"close":19.678,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":19.689,"high":19.699,"low":19.688,"close":19.699,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":19.699,"high":19.699,"low":19.678,"close":19.678,"volume":0.11460000276565552},{"timestamp":1742406960000,"open":19.678,"high":19.699,"low":19.678,"close":19.689,"volume":0.2393999993801117},{"timestamp":1742407020000,"open":19.688,"high":19.699,"low":19.688,"close":19.698,"volume":0.1956000030040741},{"timestamp":1742407080000,"open":19.689,"high":19.689,"low":19.689,"close":19.689,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":19.688,"high":19.688,"low":19.668,"close":19.668,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":19.649,"high":19.839,"low":19.588,"close":19.818,"volume":2.0957999229431152},{"timestamp":1742407260000,"open":19.819,"high":19.838,"low":19.758,"close":19.778,"volume":1.6668000221252441},{"timestamp":1742407320000,"open":19.779,"high":19.779,"low":19.749,"close":19.778,"volume":0.637499988079071},{"timestamp":1742407380000,"open":19.778,"high":19.839,"low":19.778,"close":19.798,"volume":0.940500020980835},{"timestamp":1742407440000,"open":19.819,"high":19.829,"low":19.758,"close":19.828,"volume":1.4253000020980835},{"timestamp":1742407500000,"open":19.829,"high":19.829,"low":19.768,"close":19.789,"volume":1.1430000066757202},{"timestamp":1742407560000,"open":19.789,"high":19.799,"low":19.758,"close":19.789,"volume":0.8802000284194946},{"timestamp":1742407620000,"open":19.798,"high":19.829,"low":19.788,"close":19.829,"volume":0.8216999769210815},{"timestamp":1742407680000,"open":19.838,"high":19.839,"low":19.828,"close":19.829,"volume":0.45570001006126404},{"timestamp":1742407740000,"open":19.839,"high":19.849,"low":19.828,"close":19.839,"volume":0.32100000977516174},{"timestamp":1742407800000,"open":19.849,"high":19.888,"low":19.828,"close":19.868,"volume":0.7281000018119812},{"timestamp":1742407860000,"open":19.879,"high":19.909,"low":19.868,"close":19.868,"volume":0.5817000269889832},{"timestamp":1742407920000,"open":19.879,"high":19.899,"low":19.859,"close":19.898,"volume":0.6564000248908997},{"timestamp":1742407980000,"open":19.908,"high":19.929,"low":19.898,"close":19.898,"volume":0.6807000041007996},{"timestamp":1742408040000,"open":19.909,"high":19.939,"low":19.898,"close":19.918,"volume":0.6026999950408936},{"timestamp":1742408100000,"open":19.929,"high":19.949,"low":19.918,"close":19.938,"volume":0.5730000138282776},{"timestamp":1742408160000,"open":19.929,"high":19.958,"low":19.918,"close":19.938,"volume":0.45809999108314514},{"timestamp":1742408220000,"open":19.929,"high":19.938,"low":19.898,"close":19.909,"volume":0.6735000014305115},{"timestamp":1742408280000,"open":19.908,"high":19.929,"low":19.898,"close":19.898,"volume":0.739799976348877},{"timestamp":1742408340000,"open":19.908,"high":19.919,"low":19.898,"close":19.898,"volume":0.2766000032424927},{"timestamp":1742408400000,"open":19.897,"high":19.898,"low":19.858,"close":19.859,"volume":0.42419999837875366},{"timestamp":1742408460000,"open":19.868,"high":19.889,"low":19.848,"close":19.858,"volume":0.4458000063896179},{"timestamp":1742408520000,"open":19.859,"high":19.878,"low":19.838,"close":19.848,"volume":0.4374000132083893},{"timestamp":1742408580000,"open":19.849,"high":19.849,"low":19.828,"close":19.848,"volume":0.17309999465942383},{"timestamp":1742408640000,"open":19.848,"high":19.849,"low":19.838,"close":19.839,"volume":0.09480000287294388},{"timestamp":1742408700000,"open":19.838,"high":19.869,"low":19.819,"close":19.839,"volume":0.6204000115394592},{"timestamp":1742408760000,"open":19.838,"high":19.849,"low":19.828,"close":19.839,"volume":0.47189998626708984},{"timestamp":1742408820000,"open":19.839,"high":19.849,"low":19.829,"close":19.829,"volume":0.11550000309944153},{"timestamp":1742408880000,"open":19.819,"high":19.828,"low":19.798,"close":19.809,"volume":0.15000000596046448},{"timestamp":1742408940000,"open":19.799,"high":19.819,"low":19.798,"close":19.809,"volume":0.260699987411499},{"timestamp":1742409000000,"open":19.808,"high":19.859,"low":19.808,"close":19.849,"volume":0.30570000410079956},{"timestamp":1742409060000,"open":19.848,"high":19.908,"low":19.848,"close":19.898,"volume":0.26010000705718994},{"timestamp":1742409120000,"open":19.898,"high":19.919,"low":19.889,"close":19.919,"volume":0.3644999861717224},{"timestamp":1742409180000,"open":19.929,"high":19.938,"low":19.838,"close":19.838,"volume":0.9200999736785889},{"timestamp":1742409240000,"open":19.829,"high":19.869,"low":19.819,"close":19.868,"volume":0.4652999937534332},{"timestamp":1742409300000,"open":19.878,"high":19.899,"low":19.868,"close":19.868,"volume":0.5934000015258789},{"timestamp":1742409360000,"open":19.868,"high":19.899,"low":19.858,"close":19.869,"volume":0.6305999755859375},{"timestamp":1742409420000,"open":19.878,"high":19.899,"low":19.848,"close":19.888,"volume":0.7907999753952026},{"timestamp":1742409480000,"open":19.878,"high":19.879,"low":19.818,"close":19.839,"volume":0.4392000138759613},{"timestamp":1742409540000,"open":19.838,"high":19.839,"low":19.798,"close":19.828,"volume":0.6467999815940857},{"timestamp":1742409600000,"open":19.829,"high":19.839,"low":19.798,"close":19.808,"volume":0.748199999332428},{"timestamp":1742409660000,"open":19.808,"high":19.849,"low":19.798,"close":19.839,"volume":0.7283999919891357},{"timestamp":1742409720000,"open":19.829,"high":19.888,"low":19.828,"close":19.858,"volume":0.8337000012397766},{"timestamp":1742409780000,"open":19.869,"high":19.879,"low":19.848,"close":19.868,"volume":0.5795999765396118},{"timestamp":1742409840000,"open":19.868,"high":19.908,"low":19.858,"close":19.879,"volume":1.0662000179290771},{"timestamp":1742409900000,"open":19.888,"high":19.939,"low":19.878,"close":19.908,"volume":1.0214999914169312},{"timestamp":1742409960000,"open":19.909,"high":19.909,"low":19.838,"close":19.858,"volume":0.7098000049591064},{"timestamp":1742410020000,"open":19.858,"high":19.888,"low":19.838,"close":19.888,"volume":0.4869000017642975},{"timestamp":1742410080000,"open":19.909,"high":19.919,"low":19.888,"close":19.889,"volume":0.6335999965667725},{"timestamp":1742410140000,"open":19.889,"high":19.899,"low":19.878,"close":19.878,"volume":0.6740999817848206},{"timestamp":1742410200000,"open":19.889,"high":19.899,"low":19.869,"close":19.888,"volume":0.5627999901771545},{"timestamp":1742410260000,"open":19.888,"high":19.939,"low":19.868,"close":19.938,"volume":0.5498999953269958},{"timestamp":1742410320000,"open":19.939,"high":19.979,"low":19.928,"close":19.978,"volume":0.4350000023841858},{"timestamp":1742410380000,"open":19.989,"high":20.039,"low":19.988,"close":20.038,"volume":0.6902999877929688},{"timestamp":1742410440000,"open":20.038,"high":20.039,"low":19.998,"close":20.019,"volume":0.7239000201225281},{"timestamp":1742410500000,"open":20.017,"high":20.049,"low":19.979,"close":20.048,"volume":0.6665999889373779},{"timestamp":1742410560000,"open":20.048,"high":20.059,"low":20.028,"close":20.049,"volume":0.642300009727478},{"timestamp":1742410620000,"open":20.058,"high":20.069,"low":20.048,"close":20.059,"volume":0.7448999881744385},{"timestamp":1742410680000,"open":20.068,"high":20.079,"low":20.008,"close":20.029,"volume":0.8828999996185303},{"timestamp":1742410740000,"open":20.019,"high":20.029,"low":20.018,"close":20.028,"volume":0.5619000196456909},{"timestamp":1742410800000,"open":20.039,"high":20.068,"low":20.038,"close":20.059,"volume":0.7056000232696533},{"timestamp":1742410860000,"open":20.059,"high":20.059,"low":20.028,"close":20.038,"volume":0.5289000272750854},{"timestamp":1742410920000,"open":20.018,"high":20.059,"low":20.018,"close":20.048,"volume":0.7487999796867371},{"timestamp":1742410980000,"open":20.059,"high":20.069,"low":20.028,"close":20.039,"volume":0.4562999904155731},{"timestamp":1742411040000,"open":20.039,"high":20.039,"low":19.979,"close":20.009,"volume":0.5307000279426575},{"timestamp":1742411100000,"open":20.009,"high":20.039,"low":19.978,"close":20.018,"volume":0.9254999756813049},{"timestamp":1742411160000,"open":20.018,"high":20.029,"low":20.008,"close":20.028,"volume":0.374099999666214},{"timestamp":1742411220000,"open":20.028,"high":20.059,"low":20.019,"close":20.048,"volume":0.6884999871253967},{"timestamp":1742411280000,"open":20.038,"high":20.079,"low":20.029,"close":20.069,"volume":0.40860000252723694},{"timestamp":1742411340000,"open":20.069,"high":20.079,"low":20.038,"close":20.059,"volume":0.7164000272750854},{"timestamp":1742411400000,"open":20.058,"high":20.089,"low":20.048,"close":20.058,"volume":0.5462999939918518},{"timestamp":1742411460000,"open":20.059,"high":20.078,"low":20.009,"close":20.009,"volume":0.5825999975204468},{"timestamp":1742411520000,"open":20.018,"high":20.029,"low":19.978,"close":19.999,"volume":0.8184000253677368},{"timestamp":1742411580000,"open":20.009,"high":20.009,"low":19.968,"close":19.968,"volume":0.9495000243186951},{"timestamp":1742411640000,"open":19.969,"high":19.989,"low":19.968,"close":19.979,"volume":0.4415999948978424},{"timestamp":1742411700000,"open":19.989,"high":19.989,"low":19.968,"close":19.978,"volume":0.3111000061035156},{"timestamp":1742411760000,"open":19.978,"high":19.999,"low":19.978,"close":19.978,"volume":0.3488999903202057},{"timestamp":1742411820000,"open":19.979,"high":19.999,"low":19.978,"close":19.989,"volume":0.3294000029563904},{"timestamp":1742411880000,"open":19.989,"high":20.009,"low":19.968,"close":19.968,"volume":0.5825999975204468},{"timestamp":1742411940000,"open":19.968,"high":19.999,"low":19.958,"close":19.969,"volume":0.7355999946594238},{"timestamp":1742412000000,"open":19.979,"high":19.979,"low":19.918,"close":19.929,"volume":0.7682999968528748},{"timestamp":1742412060000,"open":19.929,"high":19.949,"low":19.908,"close":19.918,"volume":0.43470001220703125},{"timestamp":1742412120000,"open":19.928,"high":19.928,"low":19.888,"close":19.898,"volume":0.4359000027179718},{"timestamp":1742412180000,"open":19.899,"high":19.909,"low":19.838,"close":19.858,"volume":0.8967000246047974},{"timestamp":1742412240000,"open":19.859,"high":19.869,"low":19.828,"close":19.849,"volume":0.3197999894618988},{"timestamp":1742412300000,"open":19.859,"high":19.869,"low":19.818,"close":19.839,"volume":0.6855000257492065},{"timestamp":1742412360000,"open":19.838,"high":19.838,"low":19.799,"close":19.799,"volume":0.36959999799728394},{"timestamp":1742412420000,"open":19.789,"high":19.799,"low":19.758,"close":19.768,"volume":0.8411999940872192},{"timestamp":1742412480000,"open":19.789,"high":19.799,"low":19.708,"close":19.718,"volume":0.8100000023841858},{"timestamp":1742412540000,"open":19.717,"high":19.749,"low":19.698,"close":19.748,"volume":0.6884999871253967},{"timestamp":1742412600000,"open":19.748,"high":19.809,"low":19.738,"close":19.798,"volume":0.524399995803833},{"timestamp":1742412660000,"open":19.789,"high":19.839,"low":19.778,"close":19.819,"volume":0.5598000288009644},{"timestamp":1742412720000,"open":19.828,"high":19.869,"low":19.828,"close":19.848,"volume":0.3269999921321869},{"timestamp":1742412780000,"open":19.839,"high":19.879,"low":19.839,"close":19.868,"volume":0.2955000102519989},{"timestamp":1742412840000,"open":19.879,"high":19.879,"low":19.828,"close":19.839,"volume":0.42239999771118164},{"timestamp":1742412900000,"open":19.839,"high":19.839,"low":19.818,"close":19.829,"volume":0.7955999970436096},{"timestamp":1742412960000,"open":19.829,"high":19.849,"low":19.828,"close":19.848,"volume":0.6098999977111816},{"timestamp":1742413020000,"open":19.859,"high":19.859,"low":19.839,"close":19.849,"volume":0.3467999994754791},{"timestamp":1742413080000,"open":19.859,"high":19.859,"low":19.828,"close":19.849,"volume":0.5910000205039978},{"timestamp":1742413140000,"open":19.847,"high":19.868,"low":19.829,"close":19.839,"volume":0.3986999988555908},{"timestamp":1742413200000,"open":19.839,"high":19.849,"low":19.818,"close":19.839,"volume":0.3068999946117401},{"timestamp":1742413260000,"open":19.848,"high":19.869,"low":19.848,"close":19.858,"volume":0.1404000073671341},{"timestamp":1742413320000,"open":19.858,"high":19.859,"low":19.838,"close":19.848,"volume":0.2522999942302704},{"timestamp":1742413380000,"open":19.848,"high":19.858,"low":19.829,"close":19.839,"volume":0.26910001039505005},{"timestamp":1742413440000,"open":19.848,"high":19.879,"low":19.848,"close":19.859,"volume":0.26249998807907104},{"timestamp":1742413500000,"open":19.869,"high":19.879,"low":19.868,"close":19.869,"volume":0.093299999833107},{"timestamp":1742413560000,"open":19.869,"high":19.869,"low":19.829,"close":19.838,"volume":0.2721000015735626},{"timestamp":1742413620000,"open":19.838,"high":19.859,"low":19.829,"close":19.858,"volume":0.21570000052452087},{"timestamp":1742413680000,"open":19.858,"high":19.898,"low":19.848,"close":19.898,"volume":0.20819999277591705},{"timestamp":1742413740000,"open":19.899,"high":19.909,"low":19.898,"close":19.898,"volume":0.2870999872684479},{"timestamp":1742413800000,"open":19.898,"high":19.898,"low":19.768,"close":19.849,"volume":0.7239000201225281},{"timestamp":1742413860000,"open":19.858,"high":19.859,"low":19.828,"close":19.849,"volume":0.6873000264167786},{"timestamp":1742413920000,"open":19.839,"high":19.859,"low":19.828,"close":19.829,"volume":0.44519999623298645},{"timestamp":1742413980000,"open":19.829,"high":19.868,"low":19.818,"close":19.868,"volume":0.3222000002861023},{"timestamp":1742414040000,"open":19.868,"high":19.909,"low":19.858,"close":19.888,"volume":0.35100001096725464},{"timestamp":1742414100000,"open":19.888,"high":19.888,"low":19.858,"close":19.858,"volume":0.4065000116825104},{"timestamp":1742414160000,"open":19.859,"high":19.859,"low":19.828,"close":19.848,"volume":0.18809999525547028},{"timestamp":1742414280000,"open":19.849,"high":19.849,"low":19.838,"close":19.839,"volume":0.0575999990105629},{"timestamp":1742414340000,"open":19.848,"high":19.849,"low":19.819,"close":19.819,"volume":0.17249999940395355}]