[{"timestamp":1742342400000,"open":19.565,"high":19.568,"low":19.562,"close":19.564,"volume":143.39999389648438},{"timestamp":1742342460000,"open":19.564,"high":19.565,"low":19.562,"close":19.562,"volume":154.85000610351562},{"timestamp":1742342520000,"open":19.563,"high":19.564,"low":19.556,"close":19.558,"volume":71.91000366210938},{"timestamp":1742342580000,"open":19.556,"high":19.559,"low":19.556,"close":19.557,"volume":46.40999984741211},{"timestamp":1742342640000,"open":19.558,"high":19.561,"low":19.557,"close":19.561,"volume":12.960000038146973},{"timestamp":1742342700000,"open":19.562,"high":19.563,"low":19.559,"close":19.562,"volume":74.81999969482422},{"timestamp":1742342760000,"open":19.561,"high":19.562,"low":19.56,"close":19.562,"volume":47.22999954223633},{"timestamp":1742342820000,"open":19.562,"high":19.563,"low":19.562,"close":19.563,"volume":12.279999732971191},{"timestamp":1742342880000,"open":19.561,"high":19.563,"low":19.561,"close":19.563,"volume":14.84000015258789},{"timestamp":1742342940000,"open":19.562,"high":19.565,"low":19.56,"close":19.561,"volume":81.37000274658203},{"timestamp":1742343000000,"open":19.56,"high":19.564,"low":19.558,"close":19.564,"volume":45.540000915527344},{"timestamp":1742343060000,"open":19.565,"high":19.565,"low":19.564,"close":19.564,"volume":9.180000305175781},{"timestamp":1742343120000,"open":19.564,"high":19.565,"low":19.562,"close":19.564,"volume":38.2400016784668},{"timestamp":1742343180000,"open":19.565,"high":19.565,"low":19.557,"close":19.559,"volume":47.41999816894531},{"timestamp":1742343240000,"open":19.558,"high":19.558,"low":19.556,"close":19.557,"volume":39.65999984741211},{"timestamp":1742343300000,"open":19.556,"high":19.559,"low":19.556,"close":19.558,"volume":40.54999923706055},{"timestamp":1742343360000,"open":19.559,"high":19.559,"low":19.556,"close":19.556,"volume":31.229999542236328},{"timestamp":1742343420000,"open":19.557,"high":19.557,"low":19.554,"close":19.556,"volume":36.84000015258789},{"timestamp":1742343480000,"open":19.556,"high":19.559,"low":19.556,"close":19.558,"volume":56.400001525878906},{"timestamp":1742343540000,"open":19.558,"high":19.561,"low":19.558,"close":19.559,"volume":54.599998474121094},{"timestamp":1742343600000,"open":19.561,"high":19.562,"low":19.56,"close":19.56,"volume":21.170000076293945},{"timestamp":1742343660000,"open":19.56,"high":19.561,"low":19.556,"close":19.556,"volume":67.5999984741211},{"timestamp":1742343720000,"open":19.557,"high":19.561,"low":19.557,"close":19.559,"volume":51.41999816894531},{"timestamp":1742343780000,"open":19.558,"high":19.559,"low":19.555,"close":19.555,"volume":74.6500015258789},{"timestamp":1742343840000,"open":19.556,"high":19.56,"low":19.556,"close":19.56,"volume":37.91999816894531},{"timestamp":1742343900000,"open":19.561,"high":19.561,"low":19.558,"close":19.561,"volume":42.93000030517578},{"timestamp":1742343960000,"open":19.559,"high":19.559,"low":19.555,"close":19.555,"volume":29.829999923706055},{"timestamp":1742344020000,"open":19.554,"high":19.554,"low":19.549,"close":19.55,"volume":45.06999969482422},{"timestamp":1742344080000,"open":19.549,"high":19.554,"low":19.549,"close":19.554,"volume":22.1299991607666},{"timestamp":1742344140000,"open":19.554,"high":19.557,"low":19.554,"close":19.557,"volume":17.540000915527344},{"timestamp":1742344200000,"open":19.558,"high":19.56,"low":19.558,"close":19.56,"volume":10.520000457763672},{"timestamp":1742344260000,"open":19.56,"high":19.56,"low":19.556,"close":19.556,"volume":77.98999786376953},{"timestamp":1742344320000,"open":19.558,"high":19.558,"low":19.556,"close":19.557,"volume":18.079999923706055},{"timestamp":1742344380000,"open":19.556,"high":19.559,"low":19.554,"close":19.557,"volume":119.9000015258789},{"timestamp":1742344440000,"open":19.556,"high":19.557,"low":19.554,"close":19.556,"volume":123.9000015258789},{"timestamp":1742344500000,"open":19.555,"high":19.558,"low":19.552,"close":19.558,"volume":118.22000122070312},{"timestamp":1742344560000,"open":19.558,"high":19.564,"low":19.553,"close":19.553,"volume":153.1999969482422},{"timestamp":1742344620000,"open":19.554,"high":19.557,"low":19.553,"close":19.555,"volume":207.82000732421875},{"timestamp":1742344680000,"open":19.555,"high":19.556,"low":19.554,"close":19.555,"volume":108.62000274658203},{"timestamp":1742344740000,"open":19.555,"high":19.56,"low":19.554,"close":19.559,"volume":260},{"timestamp":1742344800000,"open":19.56,"high":19.56,"low":19.554,"close":19.554,"volume":120.5},{"timestamp":1742344860000,"open":19.555,"high":19.555,"low":19.551,"close":19.551,"volume":62},{"timestamp":1742344920000,"open":19.552,"high":19.553,"low":19.551,"close":19.552,"volume":106.4800033569336},{"timestamp":1742344980000,"open":19.55,"high":19.552,"low":19.55,"close":19.551,"volume":140.08999633789062},{"timestamp":1742345040000,"open":19.55,"high":19.552,"low":19.55,"close":19.551,"volume":94.4000015258789},{"timestamp":1742345100000,"open":19.552,"high":19.552,"low":19.551,"close":19.552,"volume":55.34000015258789},{"timestamp":1742345160000,"open":19.552,"high":19.554,"low":19.55,"close":19.554,"volume":104.30000305175781},{"timestamp":1742345220000,"open":19.554,"high":19.559,"low":19.553,"close":19.557,"volume":122.41000366210938},{"timestamp":1742345280000,"open":19.556,"high":19.558,"low":19.556,"close":19.556,"volume":33.59000015258789},{"timestamp":1742345340000,"open":19.555,"high":19.56,"low":19.555,"close":19.558,"volume":51.689998626708984},{"timestamp":1742345400000,"open":19.559,"high":19.561,"low":19.559,"close":19.561,"volume":49.93000030517578},{"timestamp":1742345460000,"open":19.559,"high":19.561,"low":19.559,"close":19.56,"volume":102.18000030517578},{"timestamp":1742345520000,"open":19.561,"high":19.565,"low":19.561,"close":19.563,"volume":62.20000076293945},{"timestamp":1742345580000,"open":19.564,"high":19.566,"low":19.563,"close":19.565,"volume":61.130001068115234},{"timestamp":1742345640000,"open":19.565,"high":19.566,"low":19.556,"close":19.558,"volume":143.0399932861328},{"timestamp":1742345700000,"open":19.559,"high":19.559,"low":19.55,"close":19.55,"volume":130.6199951171875},{"timestamp":1742345760000,"open":19.551,"high":19.551,"low":19.546,"close":19.549,"volume":80.30000305175781},{"timestamp":1742345820000,"open":19.549,"high":19.552,"low":19.548,"close":19.55,"volume":85.16999816894531},{"timestamp":1742345880000,"open":19.551,"high":19.554,"low":19.551,"close":19.554,"volume":23.75},{"timestamp":1742345940000,"open":19.554,"high":19.557,"low":19.553,"close":19.554,"volume":51.970001220703125},{"timestamp":1742346000000,"open":19.554,"high":19.555,"low":19.553,"close":19.554,"volume":43.04999923706055},{"timestamp":1742346060000,"open":19.553,"high":19.554,"low":19.55,"close":19.552,"volume":96.76000213623047},{"timestamp":1742346120000,"open":19.552,"high":19.552,"low":19.55,"close":19.55,"volume":17.40999984741211},{"timestamp":1742346180000,"open":19.551,"high":19.552,"low":19.549,"close":19.551,"volume":48.58000183105469},{"timestamp":1742346240000,"open":19.55,"high":19.556,"low":19.55,"close":19.553,"volume":217.1199951171875},{"timestamp":1742346300000,"open":19.554,"high":19.555,"low":19.551,"close":19.554,"volume":99.98999786376953},{"timestamp":1742346360000,"open":19.556,"high":19.558,"low":19.556,"close":19.557,"volume":58.29999923706055},{"timestamp":1742346420000,"open":19.558,"high":19.558,"low":19.556,"close":19.558,"volume":86.66000366210938},{"timestamp":1742346480000,"open":19.556,"high":19.558,"low":19.549,"close":19.549,"volume":55.33000183105469},{"timestamp":1742346540000,"open":19.551,"high":19.553,"low":19.549,"close":19.551,"volume":68.29000091552734},{"timestamp":1742346600000,"open":19.55,"high":19.552,"low":19.55,"close":19.55,"volume":22.670000076293945},{"timestamp":1742346660000,"open":19.55,"high":19.552,"low":19.55,"close":19.552,"volume":22.530000686645508},{"timestamp":1742346720000,"open":19.552,"high":19.554,"low":19.549,"close":19.553,"volume":111.19000244140625},{"timestamp":1742346780000,"open":19.552,"high":19.553,"low":19.548,"close":19.549,"volume":126.30999755859375},{"timestamp":1742346840000,"open":19.548,"high":19.548,"low":19.547,"close":19.548,"volume":35.09000015258789},{"timestamp":1742346900000,"open":19.549,"high":19.552,"low":19.549,"close":19.552,"volume":13.890000343322754},{"timestamp":1742346960000,"open":19.55,"high":19.551,"low":19.549,"close":19.551,"volume":32.11000061035156},{"timestamp":1742347020000,"open":19.552,"high":19.553,"low":19.55,"close":19.551,"volume":70.44000244140625},{"timestamp":1742347080000,"open":19.55,"high":19.552,"low":19.55,"close":19.552,"volume":21.049999237060547},{"timestamp":1742347140000,"open":19.554,"high":19.554,"low":19.549,"close":19.549,"volume":68.1500015258789},{"timestamp":1742347200000,"open":19.549,"high":19.551,"low":19.548,"close":19.549,"volume":159.49000549316406},{"timestamp":1742347260000,"open":19.55,"high":19.552,"low":19.548,"close":19.551,"volume":153.42999267578125},{"timestamp":1742347320000,"open":19.552,"high":19.552,"low":19.55,"close":19.55,"volume":29.81999969482422},{"timestamp":1742347380000,"open":19.548,"high":19.554,"low":19.548,"close":19.551,"volume":193.9499969482422},{"timestamp":1742347440000,"open":19.553,"high":19.561,"low":19.551,"close":19.559,"volume":200.66000366210938},{"timestamp":1742347500000,"open":19.56,"high":19.56,"low":19.557,"close":19.557,"volume":65.19000244140625},{"timestamp":1742347560000,"open":19.558,"high":19.559,"low":19.558,"close":19.559,"volume":14.579999923706055},{"timestamp":1742347620000,"open":19.56,"high":19.563,"low":19.56,"close":19.562,"volume":58.849998474121094},{"timestamp":1742347680000,"open":19.56,"high":19.564,"low":19.56,"close":19.564,"volume":59.97999954223633},{"timestamp":1742347740000,"open":19.564,"high":19.564,"low":19.562,"close":19.563,"volume":94.05999755859375},{"timestamp":1742347800000,"open":19.561,"high":19.562,"low":19.56,"close":19.561,"volume":130.10000610351562},{"timestamp":1742347860000,"open":19.562,"high":19.562,"low":19.56,"close":19.562,"volume":65.04000091552734},{"timestamp":1742347920000,"open":19.563,"high":19.572,"low":19.563,"close":19.568,"volume":107.1500015258789},{"timestamp":1742347980000,"open":19.568,"high":19.573,"low":19.567,"close":19.572,"volume":113.69999694824219},{"timestamp":1742348040000,"open":19.573,"high":19.573,"low":19.568,"close":19.572,"volume":53.290000915527344},{"timestamp":1742348100000,"open":19.571,"high":19.572,"low":19.568,"close":19.572,"volume":185.9600067138672},{"timestamp":1742348160000,"open":19.572,"high":19.572,"low":19.569,"close":19.57,"volume":110.52999877929688},{"timestamp":1742348220000,"open":19.569,"high":19.57,"low":19.566,"close":19.568,"volume":117.58999633789062},{"timestamp":1742348280000,"open":19.569,"high":19.571,"low":19.567,"close":19.571,"volume":47.970001220703125},{"timestamp":1742348340000,"open":19.57,"high":19.57,"low":19.566,"close":19.568,"volume":98.08999633789062},{"timestamp":1742348400000,"open":19.567,"high":19.569,"low":19.565,"close":19.569,"volume":57.83000183105469},{"timestamp":1742348460000,"open":19.568,"high":19.571,"low":19.568,"close":19.569,"volume":37.11000061035156},{"timestamp":1742348520000,"open":19.571,"high":19.571,"low":19.569,"close":19.569,"volume":25.360000610351562},{"timestamp":1742348580000,"open":19.569,"high":19.571,"low":19.569,"close":19.571,"volume":13.899999618530273},{"timestamp":1742348640000,"open":19.571,"high":19.574,"low":19.571,"close":19.571,"volume":38.11000061035156},{"timestamp":1742348700000,"open":19.571,"high":19.571,"low":19.563,"close":19.566,"volume":115.27999877929688},{"timestamp":1742348760000,"open":19.567,"high":19.569,"low":19.566,"close":19.567,"volume":43.59000015258789},{"timestamp":1742348820000,"open":19.566,"high":19.567,"low":19.562,"close":19.562,"volume":45.13999938964844},{"timestamp":1742348880000,"open":19.564,"high":19.564,"low":19.56,"close":19.561,"volume":89.33000183105469},{"timestamp":1742348940000,"open":19.562,"high":19.565,"low":19.561,"close":19.561,"volume":22.139999389648438},{"timestamp":1742349000000,"open":19.562,"high":19.563,"low":19.561,"close":19.561,"volume":8.640000343322754},{"timestamp":1742349060000,"open":19.563,"high":19.563,"low":19.56,"close":19.56,"volume":13.760000228881836},{"timestamp":1742349120000,"open":19.561,"high":19.562,"low":19.558,"close":19.559,"volume":23.079999923706055},{"timestamp":1742349180000,"open":19.56,"high":19.56,"low":19.558,"close":19.559,"volume":30.5},{"timestamp":1742349240000,"open":19.56,"high":19.56,"low":19.557,"close":19.558,"volume":38.04999923706055},{"timestamp":1742349300000,"open":19.558,"high":19.561,"low":19.557,"close":19.56,"volume":48.5099983215332},{"timestamp":1742349360000,"open":19.56,"high":19.561,"low":19.555,"close":19.556,"volume":64.91000366210938},{"timestamp":1742349420000,"open":19.558,"high":19.56,"low":19.555,"close":19.556,"volume":41.02000045776367},{"timestamp":1742349480000,"open":19.557,"high":19.559,"low":19.554,"close":19.555,"volume":64.43000030517578},{"timestamp":1742349540000,"open":19.555,"high":19.556,"low":19.553,"close":19.553,"volume":60.97999954223633},{"timestamp":1742349600000,"open":19.554,"high":19.557,"low":19.552,"close":19.552,"volume":139.08999633789062},{"timestamp":1742349660000,"open":19.55,"high":19.552,"low":19.549,"close":19.551,"volume":59.38999938964844},{"timestamp":1742349720000,"open":19.553,"high":19.553,"low":19.549,"close":19.55,"volume":50.880001068115234},{"timestamp":1742349780000,"open":19.549,"high":19.553,"low":19.547,"close":19.547,"volume":64.62000274658203},{"timestamp":1742349840000,"open":19.546,"high":19.549,"low":19.543,"close":19.543,"volume":24.700000762939453},{"timestamp":1742349900000,"open":19.542,"high":19.546,"low":19.542,"close":19.543,"volume":59.15999984741211},{"timestamp":1742349960000,"open":19.544,"high":19.551,"low":19.544,"close":19.55,"volume":45.86000061035156},{"timestamp":1742350020000,"open":19.551,"high":19.551,"low":19.547,"close":19.55,"volume":41.619998931884766},{"timestamp":1742350080000,"open":19.549,"high":19.554,"low":19.549,"close":19.553,"volume":135.88999938964844},{"timestamp":1742350140000,"open":19.554,"high":19.555,"low":19.549,"close":19.55,"volume":28.329999923706055},{"timestamp":1742350200000,"open":19.55,"high":19.551,"low":19.548,"close":19.548,"volume":57.75},{"timestamp":1742350260000,"open":19.547,"high":19.549,"low":19.547,"close":19.548,"volume":30.229999542236328},{"timestamp":1742350320000,"open":19.548,"high":19.553,"low":19.546,"close":19.553,"volume":80.91999816894531},{"timestamp":1742350380000,"open":19.552,"high":19.552,"low":19.547,"close":19.549,"volume":64.12999725341797},{"timestamp":1742350440000,"open":19.547,"high":19.549,"low":19.545,"close":19.546,"volume":38.849998474121094},{"timestamp":1742350500000,"open":19.546,"high":19.547,"low":19.545,"close":19.546,"volume":23.079999923706055},{"timestamp":1742350560000,"open":19.547,"high":19.551,"low":19.547,"close":19.548,"volume":49.79999923706055},{"timestamp":1742350620000,"open":19.549,"high":19.55,"low":19.546,"close":19.546,"volume":41.41999816894531},{"timestamp":1742350680000,"open":19.547,"high":19.55,"low":19.545,"close":19.55,"volume":49.66999816894531},{"timestamp":1742350740000,"open":19.549,"high":19.549,"low":19.547,"close":19.548,"volume":40.4900016784668},{"timestamp":1742350800000,"open":19.546,"high":19.548,"low":19.545,"close":19.548,"volume":22.270000457763672},{"timestamp":1742350860000,"open":19.549,"high":19.553,"low":19.549,"close":19.551,"volume":85.1500015258789},{"timestamp":1742350920000,"open":19.551,"high":19.552,"low":19.549,"close":19.55,"volume":90.13999938964844},{"timestamp":1742350980000,"open":19.549,"high":19.55,"low":19.547,"close":19.547,"volume":43.220001220703125},{"timestamp":1742351040000,"open":19.548,"high":19.551,"low":19.548,"close":19.551,"volume":7.019999980926514},{"timestamp":1742351100000,"open":19.55,"high":19.553,"low":19.549,"close":19.553,"volume":46.08000183105469},{"timestamp":1742351160000,"open":19.554,"high":19.555,"low":19.551,"close":19.553,"volume":57.40999984741211},{"timestamp":1742351220000,"open":19.552,"high":19.556,"low":19.552,"close":19.556,"volume":51.66999816894531},{"timestamp":1742351280000,"open":19.555,"high":19.555,"low":19.553,"close":19.555,"volume":19.700000762939453},{"timestamp":1742351340000,"open":19.554,"high":19.557,"low":19.553,"close":19.554,"volume":63.7599983215332},{"timestamp":1742351400000,"open":19.555,"high":19.555,"low":19.549,"close":19.55,"volume":83.05999755859375},{"timestamp":1742351460000,"open":19.549,"high":19.552,"low":19.549,"close":19.55,"volume":64.37999725341797},{"timestamp":1742351520000,"open":19.551,"high":19.555,"low":19.551,"close":19.551,"volume":56.40999984741211},{"timestamp":1742351580000,"open":19.551,"high":19.552,"low":19.548,"close":19.55,"volume":49.38999938964844},{"timestamp":1742351640000,"open":19.552,"high":19.558,"low":19.55,"close":19.555,"volume":121.0999984741211},{"timestamp":1742351700000,"open":19.555,"high":19.557,"low":19.554,"close":19.555,"volume":40.81999969482422},{"timestamp":1742351760000,"open":19.556,"high":19.557,"low":19.554,"close":19.554,"volume":39.45000076293945},{"timestamp":1742351820000,"open":19.554,"high":19.558,"low":19.554,"close":19.557,"volume":51.189998626708984},{"timestamp":1742351880000,"open":19.556,"high":19.557,"low":19.556,"close":19.557,"volume":9.4399995803833},{"timestamp":1742351940000,"open":19.557,"high":19.56,"low":19.557,"close":19.558,"volume":29},{"timestamp":1742352000000,"open":19.558,"high":19.558,"low":19.554,"close":19.556,"volume":68.41000366210938},{"timestamp":1742352060000,"open":19.557,"high":19.557,"low":19.552,"close":19.554,"volume":86.87999725341797},{"timestamp":1742352120000,"open":19.554,"high":19.557,"low":19.553,"close":19.556,"volume":56.189998626708984},{"timestamp":1742352180000,"open":19.558,"high":19.56,"low":19.557,"close":19.558,"volume":38.2400016784668},{"timestamp":1742352240000,"open":19.558,"high":19.562,"low":19.557,"close":19.56,"volume":52.54999923706055},{"timestamp":1742352300000,"open":19.56,"high":19.565,"low":19.559,"close":19.563,"volume":86.31999969482422},{"timestamp":1742352360000,"open":19.564,"high":19.565,"low":19.559,"close":19.565,"volume":143.91000366210938},{"timestamp":1742352420000,"open":19.563,"high":19.563,"low":19.562,"close":19.562,"volume":47.84000015258789},{"timestamp":1742352480000,"open":19.563,"high":19.564,"low":19.56,"close":19.563,"volume":102.66999816894531},{"timestamp":1742352540000,"open":19.561,"high":19.565,"low":19.561,"close":19.565,"volume":140.60000610351562},{"timestamp":1742352600000,"open":19.563,"high":19.567,"low":19.562,"close":19.562,"volume":209.05999755859375},{"timestamp":1742352660000,"open":19.564,"high":19.564,"low":19.563,"close":19.563,"volume":29.81999969482422},{"timestamp":1742352720000,"open":19.564,"high":19.564,"low":19.561,"close":19.563,"volume":75.91000366210938},{"timestamp":1742352780000,"open":19.564,"high":19.565,"low":19.562,"close":19.562,"volume":123.66999816894531},{"timestamp":1742352840000,"open":19.563,"high":19.564,"low":19.56,"close":19.563,"volume":121.7300033569336},{"timestamp":1742352900000,"open":19.563,"high":19.567,"low":19.561,"close":19.564,"volume":161.60000610351562},{"timestamp":1742352960000,"open":19.563,"high":19.564,"low":19.56,"close":19.562,"volume":99.47000122070312},{"timestamp":1742353020000,"open":19.562,"high":19.564,"low":19.561,"close":19.562,"volume":51.38999938964844},{"timestamp":1742353080000,"open":19.561,"high":19.565,"low":19.561,"close":19.563,"volume":30.3700008392334},{"timestamp":1742353140000,"open":19.562,"high":19.565,"low":19.562,"close":19.563,"volume":64.43000030517578},{"timestamp":1742353200000,"open":19.563,"high":19.563,"low":19.559,"close":19.561,"volume":37.779998779296875},{"timestamp":1742353260000,"open":19.56,"high":19.561,"low":19.558,"close":19.56,"volume":72.06999969482422},{"timestamp":1742353320000,"open":19.561,"high":19.561,"low":19.557,"close":19.558,"volume":12.420000076293945},{"timestamp":1742353380000,"open":19.559,"high":19.559,"low":19.557,"close":19.557,"volume":28.399999618530273},{"timestamp":1742353440000,"open":19.558,"high":19.56,"low":19.557,"close":19.557,"volume":19.700000762939453},{"timestamp":1742353500000,"open":19.558,"high":19.559,"low":19.558,"close":19.559,"volume":31.040000915527344},{"timestamp":1742353560000,"open":19.559,"high":19.559,"low":19.557,"close":19.558,"volume":39.38999938964844},{"timestamp":1742353620000,"open":19.559,"high":19.56,"low":19.556,"close":19.556,"volume":36.029998779296875},{"timestamp":1742353680000,"open":19.557,"high":19.557,"low":19.557,"close":19.557,"volume":12.819999694824219},{"timestamp":1742353740000,"open":19.558,"high":19.561,"low":19.557,"close":19.56,"volume":58.47999954223633},{"timestamp":1742353800000,"open":19.561,"high":19.562,"low":19.559,"close":19.559,"volume":69.77999877929688},{"timestamp":1742353860000,"open":19.561,"high":19.561,"low":19.558,"close":19.558,"volume":60.869998931884766},{"timestamp":1742353920000,"open":19.559,"high":19.56,"low":19.559,"close":19.56,"volume":32.779998779296875},{"timestamp":1742353980000,"open":19.56,"high":19.561,"low":19.556,"close":19.556,"volume":34.619998931884766},{"timestamp":1742354040000,"open":19.556,"high":19.557,"low":19.555,"close":19.555,"volume":40.47999954223633},{"timestamp":1742354100000,"open":19.556,"high":19.557,"low":19.553,"close":19.556,"volume":75.56999969482422},{"timestamp":1742354160000,"open":19.556,"high":19.556,"low":19.553,"close":19.554,"volume":57.02000045776367},{"timestamp":1742354220000,"open":19.555,"high":19.558,"low":19.551,"close":19.551,"volume":93.25},{"timestamp":1742354280000,"open":19.552,"high":19.553,"low":19.549,"close":19.552,"volume":41.560001373291016},{"timestamp":1742354400000,"open":19.551,"high":19.552,"low":19.549,"close":19.552,"volume":38.459999084472656},{"timestamp":1742354460000,"open":19.552,"high":19.553,"low":19.549,"close":19.551,"volume":25.09000015258789},{"timestamp":1742354520000,"open":19.549,"high":19.551,"low":19.546,"close":19.547,"volume":22.920000076293945},{"timestamp":1742354580000,"open":19.545,"high":19.548,"low":19.545,"close":19.547,"volume":33.59000015258789},{"timestamp":1742354640000,"open":19.547,"high":19.549,"low":19.547,"close":19.548,"volume":17.809999465942383},{"timestamp":1742354700000,"open":19.547,"high":19.549,"low":19.547,"close":19.548,"volume":23.06999969482422},{"timestamp":1742354760000,"open":19.549,"high":19.549,"low":19.544,"close":19.547,"volume":48.5099983215332},{"timestamp":1742354820000,"open":19.549,"high":19.549,"low":19.546,"close":19.548,"volume":28.809999465942383},{"timestamp":1742354880000,"open":19.546,"high":19.548,"low":19.545,"close":19.545,"volume":26.90999984741211},{"timestamp":1742354940000,"open":19.545,"high":19.546,"low":19.544,"close":19.545,"volume":52.47999954223633},{"timestamp":1742355000000,"open":19.544,"high":19.545,"low":19.543,"close":19.543,"volume":6.880000114440918},{"timestamp":1742355060000,"open":19.544,"high":19.545,"low":19.544,"close":19.545,"volume":7.420000076293945},{"timestamp":1742355120000,"open":19.546,"high":19.546,"low":19.543,"close":19.543,"volume":34.880001068115234},{"timestamp":1742355180000,"open":19.541,"high":19.542,"low":19.54,"close":19.54,"volume":12.75},{"timestamp":1742355240000,"open":19.539,"high":19.541,"low":19.539,"close":19.541,"volume":12.6899995803833},{"timestamp":1742355300000,"open":19.539,"high":19.543,"low":19.539,"close":19.541,"volume":31.84000015258789},{"timestamp":1742355360000,"open":19.541,"high":19.541,"low":19.539,"close":19.54,"volume":10.260000228881836},{"timestamp":1742355420000,"open":19.54,"high":19.54,"low":19.539,"close":19.54,"volume":8.369999885559082},{"timestamp":1742355480000,"open":19.54,"high":19.54,"low":19.538,"close":19.54,"volume":10.930000305175781},{"timestamp":1742355540000,"open":19.541,"high":19.542,"low":19.541,"close":19.541,"volume":6.340000152587891},{"timestamp":1742355600000,"open":19.542,"high":19.543,"low":19.539,"close":19.542,"volume":47.91999816894531},{"timestamp":1742355660000,"open":19.541,"high":19.545,"low":19.541,"close":19.545,"volume":31.989999771118164},{"timestamp":1742355720000,"open":19.543,"high":19.545,"low":19.541,"close":19.545,"volume":24.829999923706055},{"timestamp":1742355780000,"open":19.543,"high":19.544,"low":19.543,"close":19.544,"volume":11.609999656677246},{"timestamp":1742355840000,"open":19.544,"high":19.544,"low":19.544,"close":19.544,"volume":9.979999542236328},{"timestamp":1742355900000,"open":19.544,"high":19.546,"low":19.544,"close":19.546,"volume":23.75},{"timestamp":1742355960000,"open":19.547,"high":19.547,"low":19.543,"close":19.543,"volume":30.899999618530273},{"timestamp":1742356020000,"open":19.544,"high":19.546,"low":19.543,"close":19.546,"volume":17.010000228881836},{"timestamp":1742356080000,"open":19.547,"high":19.547,"low":19.543,"close":19.545,"volume":76.52999877929688},{"timestamp":1742356140000,"open":19.545,"high":19.546,"low":19.542,"close":19.544,"volume":36.16999816894531},{"timestamp":1742356200000,"open":19.543,"high":19.546,"low":19.543,"close":19.545,"volume":38.38999938964844},{"timestamp":1742356260000,"open":19.545,"high":19.546,"low":19.544,"close":19.546,"volume":22.270000457763672},{"timestamp":1742356320000,"open":19.545,"high":19.547,"low":19.54,"close":19.541,"volume":87.63999938964844},{"timestamp":1742356380000,"open":19.542,"high":19.543,"low":19.54,"close":19.54,"volume":71.80000305175781},{"timestamp":1742356440000,"open":19.54,"high":19.541,"low":19.538,"close":19.539,"volume":45.619998931884766},{"timestamp":1742356500000,"open":19.54,"high":19.54,"low":19.537,"close":19.538,"volume":41.040000915527344},{"timestamp":1742356560000,"open":19.539,"high":19.541,"low":19.537,"close":19.537,"volume":79.0199966430664},{"timestamp":1742356620000,"open":19.537,"high":19.538,"low":19.535,"close":19.537,"volume":84.5999984741211},{"timestamp":1742356680000,"open":19.537,"high":19.539,"low":19.536,"close":19.538,"volume":26.049999237060547},{"timestamp":1742356740000,"open":19.539,"high":19.539,"low":19.536,"close":19.539,"volume":52.630001068115234},{"timestamp":1742356800000,"open":19.538,"high":19.545,"low":19.538,"close":19.545,"volume":35.77000045776367},{"timestamp":1742356860000,"open":19.543,"high":19.543,"low":19.538,"close":19.542,"volume":71.5199966430664},{"timestamp":1742356920000,"open":19.54,"high":19.543,"low":19.54,"close":19.543,"volume":26.59000015258789},{"timestamp":1742356980000,"open":19.543,"high":19.543,"low":19.541,"close":19.541,"volume":29.149999618530273},{"timestamp":1742357040000,"open":19.54,"high":19.54,"low":19.538,"close":19.539,"volume":20.3799991607666},{"timestamp":1742357100000,"open":19.537,"high":19.54,"low":19.537,"close":19.54,"volume":24.559999465942383},{"timestamp":1742357160000,"open":19.54,"high":19.54,"low":19.54,"close":19.54,"volume":5.53000020980835},{"timestamp":1742357220000,"open":19.541,"high":19.541,"low":19.54,"close":19.54,"volume":21.389999389648438},{"timestamp":1742357280000,"open":19.539,"high":19.541,"low":19.538,"close":19.538,"volume":45.40999984741211},{"timestamp":1742357340000,"open":19.539,"high":19.54,"low":19.539,"close":19.54,"volume":21.450000762939453},{"timestamp":1742357400000,"open":19.539,"high":19.542,"low":19.537,"close":19.537,"volume":51.959999084472656},{"timestamp":1742357460000,"open":19.538,"high":19.538,"low":19.533,"close":19.535,"volume":43.650001525878906},{"timestamp":1742357520000,"open":19.535,"high":19.539,"low":19.533,"close":19.539,"volume":63.970001220703125},{"timestamp":1742357580000,"open":19.539,"high":19.541,"low":19.538,"close":19.541,"volume":41.43000030517578},{"timestamp":1742357640000,"open":19.541,"high":19.544,"low":19.54,"close":19.54,"volume":33.7400016784668},{"timestamp":1742357700000,"open":19.541,"high":19.542,"low":19.539,"close":19.54,"volume":31.049999237060547},{"timestamp":1742357760000,"open":19.541,"high":19.542,"low":19.539,"close":19.54,"volume":33.34000015258789},{"timestamp":1742357820000,"open":19.54,"high":19.542,"low":19.538,"close":19.541,"volume":53.04999923706055},{"timestamp":1742357880000,"open":19.542,"high":19.544,"low":19.542,"close":19.543,"volume":85.1500015258789},{"timestamp":1742357940000,"open":19.543,"high":19.544,"low":19.542,"close":19.543,"volume":35.7599983215332},{"timestamp":1742358000000,"open":19.544,"high":19.544,"low":19.544,"close":19.544,"volume":1.0800000429153442},{"timestamp":1742358060000,"open":19.543,"high":19.543,"low":19.543,"close":19.543,"volume":1.0800000429153442},{"timestamp":1742358120000,"open":19.545,"high":19.546,"low":19.543,"close":19.543,"volume":40.36000061035156},{"timestamp":1742358180000,"open":19.545,"high":19.545,"low":19.541,"close":19.542,"volume":38.31999969482422},{"timestamp":1742358240000,"open":19.541,"high":19.546,"low":19.54,"close":19.544,"volume":43.29999923706055},{"timestamp":1742358300000,"open":19.546,"high":19.547,"low":19.545,"close":19.545,"volume":27.110000610351562},{"timestamp":1742358360000,"open":19.546,"high":19.546,"low":19.544,"close":19.546,"volume":10.789999961853027},{"timestamp":1742358420000,"open":19.544,"high":19.545,"low":19.542,"close":19.544,"volume":43.72999954223633},{"timestamp":1742358480000,"open":19.543,"high":19.543,"low":19.543,"close":19.543,"volume":1.6200000047683716},{"timestamp":1742358540000,"open":19.544,"high":19.544,"low":19.542,"close":19.543,"volume":26.729999542236328},{"timestamp":1742358600000,"open":19.542,"high":19.546,"low":19.542,"close":19.545,"volume":28.8799991607666},{"timestamp":1742358660000,"open":19.545,"high":19.547,"low":19.544,"close":19.545,"volume":28.600000381469727},{"timestamp":1742358720000,"open":19.547,"high":19.549,"low":19.546,"close":19.547,"volume":32.650001525878906},{"timestamp":1742358780000,"open":19.549,"high":19.55,"low":19.548,"close":19.548,"volume":14.430000305175781},{"timestamp":1742358840000,"open":19.547,"high":19.549,"low":19.544,"close":19.544,"volume":28.200000762939453},{"timestamp":1742358900000,"open":19.545,"high":19.546,"low":19.544,"close":19.544,"volume":18.6200008392334},{"timestamp":1742358960000,"open":19.546,"high":19.546,"low":19.545,"close":19.546,"volume":8.229999542236328},{"timestamp":1742359020000,"open":19.544,"high":19.546,"low":19.544,"close":19.546,"volume":26.040000915527344},{"timestamp":1742359080000,"open":19.545,"high":19.545,"low":19.544,"close":19.544,"volume":21.31999969482422},{"timestamp":1742359140000,"open":19.546,"high":19.548,"low":19.545,"close":19.548,"volume":63.560001373291016},{"timestamp":1742359200000,"open":19.547,"high":19.547,"low":19.543,"close":19.543,"volume":34.13999938964844},{"timestamp":1742359260000,"open":19.544,"high":19.547,"low":19.543,"close":19.543,"volume":54.93000030517578},{"timestamp":1742359320000,"open":19.544,"high":19.545,"low":19.543,"close":19.544,"volume":13.489999771118164},{"timestamp":1742359380000,"open":19.543,"high":19.544,"low":19.543,"close":19.544,"volume":14.569999694824219},{"timestamp":1742359440000,"open":19.544,"high":19.549,"low":19.544,"close":19.549,"volume":16.729999542236328},{"timestamp":1742359500000,"open":19.549,"high":19.551,"low":19.549,"close":19.55,"volume":14.979999542236328},{"timestamp":1742359560000,"open":19.549,"high":19.549,"low":19.545,"close":19.547,"volume":43.18000030517578},{"timestamp":1742359620000,"open":19.545,"high":19.547,"low":19.544,"close":19.544,"volume":48.31999969482422},{"timestamp":1742359680000,"open":19.546,"high":19.546,"low":19.543,"close":19.545,"volume":93.51000213623047},{"timestamp":1742359740000,"open":19.544,"high":19.544,"low":19.541,"close":19.541,"volume":47.650001525878906},{"timestamp":1742359800000,"open":19.541,"high":19.542,"low":19.539,"close":19.539,"volume":24.559999465942383},{"timestamp":1742359860000,"open":19.538,"high":19.538,"low":19.538,"close":19.538,"volume":7.150000095367432},{"timestamp":1742359920000,"open":19.538,"high":19.538,"low":19.536,"close":19.537,"volume":12.960000038146973},{"timestamp":1742359980000,"open":19.535,"high":19.536,"low":19.535,"close":19.536,"volume":2.1600000858306885},{"timestamp":1742360040000,"open":19.537,"high":19.538,"low":19.537,"close":19.538,"volume":7.960000038146973},{"timestamp":1742360100000,"open":19.537,"high":19.537,"low":19.536,"close":19.536,"volume":32.119998931884766},{"timestamp":1742360160000,"open":19.538,"high":19.538,"low":19.533,"close":19.533,"volume":57.75},{"timestamp":1742360220000,"open":19.536,"high":19.539,"low":19.535,"close":19.539,"volume":17.940000534057617},{"timestamp":1742360280000,"open":19.537,"high":19.537,"low":19.534,"close":19.534,"volume":45.220001220703125},{"timestamp":1742360340000,"open":19.534,"high":19.534,"low":19.532,"close":19.532,"volume":72.5999984741211},{"timestamp":1742360400000,"open":19.531,"high":19.535,"low":19.531,"close":19.535,"volume":14.3100004196167},{"timestamp":1742360460000,"open":19.535,"high":19.535,"low":19.53,"close":19.531,"volume":30.780000686645508},{"timestamp":1742360520000,"open":19.529,"high":19.533,"low":19.529,"close":19.533,"volume":14.039999961853027},{"timestamp":1742360580000,"open":19.534,"high":19.534,"low":19.531,"close":19.532,"volume":7.150000095367432},{"timestamp":1742360640000,"open":19.533,"high":19.536,"low":19.533,"close":19.534,"volume":20.25},{"timestamp":1742360700000,"open":19.533,"high":19.536,"low":19.531,"close":19.534,"volume":38.400001525878906},{"timestamp":1742360760000,"open":19.535,"high":19.537,"low":19.534,"close":19.537,"volume":12.420000076293945},{"timestamp":1742360820000,"open":19.538,"high":19.539,"low":19.536,"close":19.536,"volume":14.039999961853027},{"timestamp":1742360880000,"open":19.538,"high":19.538,"low":19.534,"close":19.538,"volume":18.489999771118164},{"timestamp":1742360940000,"open":19.539,"high":19.54,"low":19.537,"close":19.538,"volume":17.950000762939453},{"timestamp":1742361000000,"open":19.538,"high":19.54,"low":19.538,"close":19.54,"volume":21.190000534057617},{"timestamp":1742361060000,"open":19.539,"high":19.54,"low":19.539,"close":19.539,"volume":7.019999980926514},{"timestamp":1742361120000,"open":19.539,"high":19.539,"low":19.537,"close":19.538,"volume":9.720000267028809},{"timestamp":1742361180000,"open":19.537,"high":19.539,"low":19.536,"close":19.539,"volume":9.579999923706055},{"timestamp":1742361240000,"open":19.54,"high":19.54,"low":19.534,"close":19.534,"volume":27.940000534057617},{"timestamp":1742361300000,"open":19.534,"high":19.538,"low":19.534,"close":19.538,"volume":56.06999969482422},{"timestamp":1742361360000,"open":19.537,"high":19.537,"low":19.535,"close":19.536,"volume":66.47000122070312},{"timestamp":1742361420000,"open":19.537,"high":19.537,"low":19.536,"close":19.536,"volume":16.8700008392334},{"timestamp":1742361480000,"open":19.536,"high":19.536,"low":19.535,"close":19.536,"volume":13.630000114440918},{"timestamp":1742361540000,"open":19.538,"high":19.538,"low":19.533,"close":19.533,"volume":30.219999313354492},{"timestamp":1742361600000,"open":19.535,"high":19.535,"low":19.534,"close":19.535,"volume":34.560001373291016},{"timestamp":1742361660000,"open":19.534,"high":19.534,"low":19.532,"close":19.533,"volume":12.149999618530273},{"timestamp":1742361720000,"open":19.532,"high":19.534,"low":19.532,"close":19.533,"volume":17.81999969482422},{"timestamp":1742361780000,"open":19.532,"high":19.534,"low":19.531,"close":19.533,"volume":22.270000457763672},{"timestamp":1742361840000,"open":19.533,"high":19.536,"low":19.532,"close":19.536,"volume":59.52000045776367},{"timestamp":1742361900000,"open":19.535,"high":19.535,"low":19.532,"close":19.534,"volume":80.77999877929688},{"timestamp":1742361960000,"open":19.533,"high":19.535,"low":19.533,"close":19.535,"volume":24.15999984741211},{"timestamp":1742362020000,"open":19.535,"high":19.536,"low":19.533,"close":19.533,"volume":40.81999969482422},{"timestamp":1742362080000,"open":19.534,"high":19.537,"low":19.534,"close":19.535,"volume":61.18000030517578},{"timestamp":1742362140000,"open":19.535,"high":19.538,"low":19.535,"close":19.537,"volume":10.800000190734863},{"timestamp":1742362200000,"open":19.537,"high":19.538,"low":19.536,"close":19.538,"volume":11.539999961853027},{"timestamp":1742362260000,"open":19.537,"high":19.537,"low":19.535,"close":19.537,"volume":9.180000305175781},{"timestamp":1742362320000,"open":19.537,"high":19.539,"low":19.537,"close":19.539,"volume":6.480000019073486},{"timestamp":1742362380000,"open":19.538,"high":19.539,"low":19.536,"close":19.536,"volume":31.030000686645508},{"timestamp":1742362440000,"open":19.537,"high":19.538,"low":19.533,"close":19.534,"volume":18.360000610351562},{"timestamp":1742362500000,"open":19.537,"high":19.537,"low":19.533,"close":19.533,"volume":21.59000015258789},{"timestamp":1742362560000,"open":19.533,"high":19.533,"low":19.532,"close":19.532,"volume":16.729999542236328},{"timestamp":1742362620000,"open":19.531,"high":19.533,"low":19.531,"close":19.531,"volume":26.18000030517578},{"timestamp":1742362680000,"open":19.531,"high":19.535,"low":19.53,"close":19.535,"volume":23.610000610351562},{"timestamp":1742362740000,"open":19.535,"high":19.535,"low":19.534,"close":19.534,"volume":3.240000009536743},{"timestamp":1742362800000,"open":19.534,"high":19.536,"low":19.532,"close":19.533,"volume":17.81999969482422},{"timestamp":1742362860000,"open":19.534,"high":19.534,"low":19.531,"close":19.531,"volume":7.829999923706055},{"timestamp":1742362920000,"open":19.533,"high":19.533,"low":19.532,"close":19.533,"volume":12.010000228881836},{"timestamp":1742362980000,"open":19.533,"high":19.535,"low":19.532,"close":19.535,"volume":13.489999771118164},{"timestamp":1742363040000,"open":19.535,"high":19.535,"low":19.532,"close":19.533,"volume":37.93000030517578},{"timestamp":1742363100000,"open":19.532,"high":19.533,"low":19.531,"close":19.531,"volume":77.18000030517578},{"timestamp":1742363160000,"open":19.533,"high":19.533,"low":19.531,"close":19.532,"volume":24.010000228881836},{"timestamp":1742363220000,"open":19.533,"high":19.533,"low":19.53,"close":19.532,"volume":40.04999923706055},{"timestamp":1742363280000,"open":19.531,"high":19.532,"low":19.529,"close":19.529,"volume":49.63999938964844},{"timestamp":1742363340000,"open":19.531,"high":19.532,"low":19.53,"close":19.531,"volume":30.899999618530273},{"timestamp":1742363400000,"open":19.532,"high":19.534,"low":19.532,"close":19.534,"volume":11.34000015258789},{"timestamp":1742363460000,"open":19.535,"high":19.535,"low":19.53,"close":19.533,"volume":32.52000045776367},{"timestamp":1742363520000,"open":19.531,"high":19.535,"low":19.531,"close":19.535,"volume":17.139999389648438},{"timestamp":1742363580000,"open":19.535,"high":19.535,"low":19.532,"close":19.533,"volume":16.860000610351562},{"timestamp":1742363640000,"open":19.535,"high":19.539,"low":19.535,"close":19.536,"volume":29.549999237060547},{"timestamp":1742363700000,"open":19.538,"high":19.539,"low":19.532,"close":19.534,"volume":46.810001373291016},{"timestamp":1742363760000,"open":19.533,"high":19.535,"low":19.533,"close":19.534,"volume":19.559999465942383},{"timestamp":1742363820000,"open":19.534,"high":19.536,"low":19.533,"close":19.536,"volume":44.650001525878906},{"timestamp":1742363880000,"open":19.535,"high":19.537,"low":19.534,"close":19.536,"volume":49.38999938964844},{"timestamp":1742363940000,"open":19.535,"high":19.537,"low":19.534,"close":19.535,"volume":49.38999938964844},{"timestamp":1742364000000,"open":19.537,"high":19.537,"low":19.534,"close":19.536,"volume":72.98999786376953},{"timestamp":1742364060000,"open":19.535,"high":19.539,"low":19.535,"close":19.537,"volume":44.25},{"timestamp":1742364120000,"open":19.537,"high":19.539,"low":19.536,"close":19.537,"volume":21.459999084472656},{"timestamp":1742364180000,"open":19.537,"high":19.538,"low":19.536,"close":19.537,"volume":25.770000457763672},{"timestamp":1742364240000,"open":19.536,"high":19.54,"low":19.536,"close":19.538,"volume":44},{"timestamp":1742364300000,"open":19.539,"high":19.539,"low":19.536,"close":19.536,"volume":35.900001525878906},{"timestamp":1742364360000,"open":19.536,"high":19.537,"low":19.535,"close":19.537,"volume":54.11000061035156},{"timestamp":1742364420000,"open":19.536,"high":19.537,"low":19.535,"close":19.536,"volume":14.3100004196167},{"timestamp":1742364480000,"open":19.537,"high":19.537,"low":19.536,"close":19.536,"volume":4.320000171661377},{"timestamp":1742364540000,"open":19.535,"high":19.536,"low":19.533,"close":19.533,"volume":32.11000061035156},{"timestamp":1742364600000,"open":19.534,"high":19.535,"low":19.533,"close":19.534,"volume":27.799999237060547},{"timestamp":1742364660000,"open":19.535,"high":19.535,"low":19.533,"close":19.533,"volume":22.399999618530273},{"timestamp":1742364720000,"open":19.531,"high":19.533,"low":19.531,"close":19.533,"volume":9.579999923706055},{"timestamp":1742364780000,"open":19.534,"high":19.537,"low":19.534,"close":19.537,"volume":46.43000030517578},{"timestamp":1742364840000,"open":19.536,"high":19.537,"low":19.53,"close":19.535,"volume":63.97999954223633},{"timestamp":1742364900000,"open":19.535,"high":19.535,"low":19.533,"close":19.533,"volume":23.219999313354492},{"timestamp":1742364960000,"open":19.533,"high":19.534,"low":19.533,"close":19.534,"volume":7.960000038146973},{"timestamp":1742365020000,"open":19.533,"high":19.533,"low":19.532,"close":19.532,"volume":12.539999961853027},{"timestamp":1742365080000,"open":19.532,"high":19.532,"low":19.527,"close":19.531,"volume":39.13999938964844},{"timestamp":1742365140000,"open":19.53,"high":19.533,"low":19.53,"close":19.532,"volume":15.520000457763672},{"timestamp":1742365200000,"open":19.533,"high":19.533,"low":19.529,"close":19.53,"volume":49.52000045776367},{"timestamp":1742365260000,"open":19.531,"high":19.534,"low":19.53,"close":19.533,"volume":47.369998931884766},{"timestamp":1742365320000,"open":19.535,"high":19.535,"low":19.532,"close":19.533,"volume":26.709999084472656},{"timestamp":1742365380000,"open":19.534,"high":19.534,"low":19.532,"close":19.533,"volume":25.639999389648438},{"timestamp":1742365440000,"open":19.533,"high":19.534,"low":19.532,"close":19.533,"volume":14.850000381469727},{"timestamp":1742365500000,"open":19.532,"high":19.537,"low":19.532,"close":19.533,"volume":41.689998626708984},{"timestamp":1742365560000,"open":19.536,"high":19.536,"low":19.532,"close":19.534,"volume":47.22999954223633},{"timestamp":1742365620000,"open":19.535,"high":19.536,"low":19.531,"close":19.534,"volume":32.650001525878906},{"timestamp":1742365680000,"open":19.534,"high":19.535,"low":19.533,"close":19.534,"volume":39.65999984741211},{"timestamp":1742365740000,"open":19.536,"high":19.536,"low":19.534,"close":19.534,"volume":22.1299991607666},{"timestamp":1742365800000,"open":19.535,"high":19.536,"low":19.534,"close":19.535,"volume":56.119998931884766},{"timestamp":1742365860000,"open":19.534,"high":19.539,"low":19.534,"close":19.536,"volume":52.209999084472656},{"timestamp":1742365920000,"open":19.536,"high":19.54,"low":19.536,"close":19.54,"volume":162.57000732421875},{"timestamp":1742365980000,"open":19.54,"high":19.542,"low":19.538,"close":19.539,"volume":76.36000061035156},{"timestamp":1742366040000,"open":19.54,"high":19.544,"low":19.539,"close":19.542,"volume":72.02999877929688},{"timestamp":1742366100000,"open":19.542,"high":19.545,"low":19.542,"close":19.543,"volume":44.27000045776367},{"timestamp":1742366160000,"open":19.543,"high":19.545,"low":19.543,"close":19.543,"volume":23.489999771118164},{"timestamp":1742366220000,"open":19.545,"high":19.545,"low":19.541,"close":19.542,"volume":92.30000305175781},{"timestamp":1742366280000,"open":19.541,"high":19.546,"low":19.54,"close":19.543,"volume":94.7300033569336},{"timestamp":1742366340000,"open":19.543,"high":19.543,"low":19.538,"close":19.541,"volume":57.18000030517578},{"timestamp":1742366400000,"open":19.54,"high":19.543,"low":19.539,"close":19.543,"volume":73.91000366210938},{"timestamp":1742366460000,"open":19.542,"high":19.543,"low":19.54,"close":19.541,"volume":47.63999938964844},{"timestamp":1742366520000,"open":19.542,"high":19.544,"low":19.539,"close":19.54,"volume":31.690000534057617},{"timestamp":1742366580000,"open":19.542,"high":19.544,"low":19.54,"close":19.543,"volume":63.61000061035156},{"timestamp":1742366640000,"open":19.543,"high":19.544,"low":19.541,"close":19.541,"volume":73.66999816894531},{"timestamp":1742366700000,"open":19.542,"high":19.543,"low":19.54,"close":19.543,"volume":87.56999969482422},{"timestamp":1742366760000,"open":19.544,"high":19.545,"low":19.541,"close":19.542,"volume":39.68000030517578},{"timestamp":1742366820000,"open":19.543,"high":19.543,"low":19.541,"close":19.541,"volume":5.400000095367432},{"timestamp":1742366880000,"open":19.541,"high":19.543,"low":19.541,"close":19.543,"volume":10.390000343322754},{"timestamp":1742366940000,"open":19.542,"high":19.545,"low":19.542,"close":19.542,"volume":86.6500015258789},{"timestamp":1742367000000,"open":19.543,"high":19.543,"low":19.541,"close":19.543,"volume":55.72999954223633},{"timestamp":1742367060000,"open":19.543,"high":19.546,"low":19.542,"close":19.542,"volume":56.529998779296875},{"timestamp":1742367120000,"open":19.544,"high":19.548,"low":19.543,"close":19.543,"volume":59.779998779296875},{"timestamp":1742367180000,"open":19.543,"high":19.544,"low":19.542,"close":19.542,"volume":23.459999084472656},{"timestamp":1742367240000,"open":19.541,"high":19.542,"low":19.539,"close":19.539,"volume":18.079999923706055},{"timestamp":1742367300000,"open":19.537,"high":19.544,"low":19.537,"close":19.544,"volume":105.12999725341797},{"timestamp":1742367360000,"open":19.542,"high":19.545,"low":19.539,"close":19.541,"volume":83.47000122070312},{"timestamp":1742367420000,"open":19.541,"high":19.541,"low":19.534,"close":19.536,"volume":130.47000122070312},{"timestamp":1742367480000,"open":19.536,"high":19.537,"low":19.533,"close":19.537,"volume":116.0199966430664},{"timestamp":1742367540000,"open":19.535,"high":19.537,"low":19.529,"close":19.53,"volume":127.04000091552734},{"timestamp":1742367600000,"open":19.53,"high":19.532,"low":19.521,"close":19.522,"volume":193.08999633789062},{"timestamp":1742367660000,"open":19.523,"high":19.528,"low":19.518,"close":19.518,"volume":170.25},{"timestamp":1742367720000,"open":19.52,"high":19.523,"low":19.517,"close":19.52,"volume":180.7899932861328},{"timestamp":1742367780000,"open":19.52,"high":19.522,"low":19.518,"close":19.518,"volume":59.22999954223633},{"timestamp":1742367840000,"open":19.518,"high":19.52,"low":19.516,"close":19.519,"volume":77.58000183105469},{"timestamp":1742367900000,"open":19.518,"high":19.521,"low":19.517,"close":19.518,"volume":76.63999938964844},{"timestamp":1742367960000,"open":19.518,"high":19.519,"low":19.513,"close":19.513,"volume":109.44999694824219},{"timestamp":1742368020000,"open":19.514,"high":19.52,"low":19.514,"close":19.518,"volume":62.4900016784668},{"timestamp":1742368080000,"open":19.519,"high":19.523,"low":19.516,"close":19.517,"volume":57.630001068115234},{"timestamp":1742368140000,"open":19.516,"high":19.522,"low":19.516,"close":19.52,"volume":79.08999633789062},{"timestamp":1742368200000,"open":19.521,"high":19.524,"low":19.518,"close":19.523,"volume":44.119998931884766},{"timestamp":1742368260000,"open":19.522,"high":19.526,"low":19.521,"close":19.526,"volume":35.5},{"timestamp":1742368320000,"open":19.525,"high":19.532,"low":19.524,"close":19.531,"volume":31.719999313354492},{"timestamp":1742368380000,"open":19.53,"high":19.532,"low":19.528,"close":19.529,"volume":56.689998626708984},{"timestamp":1742368440000,"open":19.53,"high":19.533,"low":19.528,"close":19.53,"volume":40.880001068115234},{"timestamp":1742368500000,"open":19.53,"high":19.53,"low":19.523,"close":19.526,"volume":95.41999816894531},{"timestamp":1742368560000,"open":19.526,"high":19.526,"low":19.521,"close":19.526,"volume":82.69999694824219},{"timestamp":1742368620000,"open":19.526,"high":19.526,"low":19.522,"close":19.522,"volume":109.8499984741211},{"timestamp":1742368680000,"open":19.522,"high":19.524,"low":19.521,"close":19.523,"volume":144.9199981689453},{"timestamp":1742368740000,"open":19.523,"high":19.525,"low":19.522,"close":19.523,"volume":83.11000061035156},{"timestamp":1742368800000,"open":19.524,"high":19.524,"low":19.519,"close":19.519,"volume":54.650001525878906},{"timestamp":1742368860000,"open":19.519,"high":19.521,"low":19.517,"close":19.517,"volume":73.93000030517578},{"timestamp":1742368920000,"open":19.518,"high":19.521,"low":19.517,"close":19.521,"volume":124.69999694824219},{"timestamp":1742368980000,"open":19.519,"high":19.521,"low":19.515,"close":19.516,"volume":188.9199981689453},{"timestamp":1742369040000,"open":19.518,"high":19.518,"low":19.51,"close":19.51,"volume":100.77999877929688},{"timestamp":1742369100000,"open":19.51,"high":19.514,"low":19.509,"close":19.513,"volume":61.130001068115234},{"timestamp":1742369160000,"open":19.514,"high":19.515,"low":19.51,"close":19.512,"volume":132.49000549316406},{"timestamp":1742369220000,"open":19.512,"high":19.513,"low":19.508,"close":19.511,"volume":50.209999084472656},{"timestamp":1742369280000,"open":19.512,"high":19.512,"low":19.509,"close":19.512,"volume":68.55000305175781},{"timestamp":1742369340000,"open":19.511,"high":19.513,"low":19.51,"close":19.512,"volume":101.06999969482422},{"timestamp":1742369400000,"open":19.511,"high":19.515,"low":19.509,"close":19.51,"volume":96.33999633789062},{"timestamp":1742369460000,"open":19.509,"high":19.513,"low":19.507,"close":19.509,"volume":71.91999816894531},{"timestamp":1742369520000,"open":19.509,"high":19.512,"low":19.509,"close":19.51,"volume":70.83999633789062},{"timestamp":1742369580000,"open":19.51,"high":19.512,"low":19.509,"close":19.511,"volume":76.51000213623047},{"timestamp":1742369640000,"open":19.51,"high":19.51,"low":19.507,"close":19.507,"volume":155.7100067138672},{"timestamp":1742369700000,"open":19.506,"high":19.509,"low":19.504,"close":19.506,"volume":98.26000213623047},{"timestamp":1742369760000,"open":19.504,"high":19.507,"low":19.496,"close":19.496,"volume":202.52999877929688},{"timestamp":1742369820000,"open":19.497,"high":19.501,"low":19.493,"close":19.493,"volume":411.7300109863281},{"timestamp":1742369880000,"open":19.494,"high":19.496,"low":19.486,"close":19.493,"volume":297.0299987792969},{"timestamp":1742369940000,"open":19.493,"high":19.494,"low":19.488,"close":19.491,"volume":227.3699951171875},{"timestamp":1742370000000,"open":19.49,"high":19.491,"low":19.485,"close":19.485,"volume":304.8500061035156},{"timestamp":1742370060000,"open":19.486,"high":19.486,"low":19.48,"close":19.48,"volume":434.7900085449219},{"timestamp":1742370120000,"open":19.481,"high":19.482,"low":19.473,"close":19.476,"volume":359.7799987792969},{"timestamp":1742370180000,"open":19.476,"high":19.478,"low":19.47,"close":19.475,"volume":510.3800048828125},{"timestamp":1742370240000,"open":19.474,"high":19.481,"low":19.469,"close":19.481,"volume":385.79998779296875},{"timestamp":1742370300000,"open":19.481,"high":19.486,"low":19.479,"close":19.482,"volume":161.9499969482422},{"timestamp":1742370360000,"open":19.483,"high":19.488,"low":19.482,"close":19.488,"volume":73.41999816894531},{"timestamp":1742370420000,"open":19.487,"high":19.488,"low":19.48,"close":19.48,"volume":120.63999938964844},{"timestamp":1742370480000,"open":19.48,"high":19.483,"low":19.476,"close":19.482,"volume":172.4600067138672},{"timestamp":1742370540000,"open":19.482,"high":19.488,"low":19.482,"close":19.487,"volume":85.44000244140625},{"timestamp":1742370600000,"open":19.487,"high":19.49,"low":19.484,"close":19.488,"volume":72.36000061035156},{"timestamp":1742370660000,"open":19.489,"high":19.493,"low":19.484,"close":19.486,"volume":102.16999816894531},{"timestamp":1742370720000,"open":19.486,"high":19.488,"low":19.482,"close":19.482,"volume":138.25999450683594},{"timestamp":1742370780000,"open":19.481,"high":19.484,"low":19.48,"close":19.483,"volume":225.02000427246094},{"timestamp":1742370840000,"open":19.481,"high":19.485,"low":19.481,"close":19.483,"volume":89.75},{"timestamp":1742370900000,"open":19.482,"high":19.484,"low":19.48,"close":19.482,"volume":94.12000274658203},{"timestamp":1742370960000,"open":19.48,"high":19.483,"low":19.476,"close":19.479,"volume":128.82000732421875},{"timestamp":1742371020000,"open":19.477,"high":19.481,"low":19.473,"close":19.479,"volume":61.150001525878906},{"timestamp":1742371080000,"open":19.479,"high":19.481,"low":19.476,"close":19.476,"volume":78.1500015258789},{"timestamp":1742371140000,"open":19.475,"high":19.477,"low":19.473,"close":19.475,"volume":165.4499969482422},{"timestamp":1742371200000,"open":19.474,"high":19.483,"low":19.474,"close":19.481,"volume":199.5800018310547},{"timestamp":1742371260000,"open":19.483,"high":19.483,"low":19.477,"close":19.482,"volume":154.00999450683594},{"timestamp":1742371320000,"open":19.482,"high":19.487,"low":19.481,"close":19.486,"volume":43.470001220703125},{"timestamp":1742371380000,"open":19.487,"high":19.489,"low":19.483,"close":19.487,"volume":50.619998931884766},{"timestamp":1742371440000,"open":19.486,"high":19.488,"low":19.482,"close":19.484,"volume":85.69999694824219},{"timestamp":1742371500000,"open":19.483,"high":19.487,"low":19.481,"close":19.486,"volume":34.959999084472656},{"timestamp":1742371560000,"open":19.486,"high":19.488,"low":19.484,"close":19.487,"volume":103.20999908447266},{"timestamp":1742371620000,"open":19.487,"high":19.49,"low":19.485,"close":19.489,"volume":35.5},{"timestamp":1742371680000,"open":19.49,"high":19.492,"low":19.486,"close":19.492,"volume":37.2599983215332},{"timestamp":1742371740000,"open":19.491,"high":19.496,"low":19.488,"close":19.493,"volume":50.75},{"timestamp":1742371800000,"open":19.494,"high":19.496,"low":19.487,"close":19.488,"volume":65.5999984741211},{"timestamp":1742371860000,"open":19.487,"high":19.491,"low":19.483,"close":19.485,"volume":81.52999877929688},{"timestamp":1742371920000,"open":19.486,"high":19.487,"low":19.484,"close":19.485,"volume":48.18000030517578},{"timestamp":1742371980000,"open":19.485,"high":19.487,"low":19.482,"close":19.485,"volume":102.98999786376953},{"timestamp":1742372040000,"open":19.485,"high":19.49,"low":19.484,"close":19.489,"volume":30.100000381469727},{"timestamp":1742372100000,"open":19.489,"high":19.491,"low":19.488,"close":19.488,"volume":65.87000274658203},{"timestamp":1742372160000,"open":19.489,"high":19.492,"low":19.486,"close":19.486,"volume":69.11000061035156},{"timestamp":1742372220000,"open":19.488,"high":19.49,"low":19.487,"close":19.49,"volume":44.130001068115234},{"timestamp":1742372280000,"open":19.491,"high":19.491,"low":19.488,"close":19.489,"volume":52.5},{"timestamp":1742372340000,"open":19.488,"high":19.491,"low":19.488,"close":19.491,"volume":38.72999954223633},{"timestamp":1742372400000,"open":19.491,"high":19.492,"low":19.487,"close":19.491,"volume":56.40999984741211},{"timestamp":1742372460000,"open":19.489,"high":19.491,"low":19.486,"close":19.486,"volume":51.84000015258789},{"timestamp":1742372520000,"open":19.486,"high":19.49,"low":19.483,"close":19.49,"volume":78.01000213623047},{"timestamp":1742372580000,"open":19.488,"high":19.491,"low":19.488,"close":19.489,"volume":41.439998626708984},{"timestamp":1742372640000,"open":19.49,"high":19.492,"low":19.488,"close":19.492,"volume":155.61000061035156},{"timestamp":1742372700000,"open":19.491,"high":19.493,"low":19.487,"close":19.488,"volume":108.25},{"timestamp":1742372760000,"open":19.488,"high":19.49,"low":19.486,"close":19.488,"volume":92.19999694824219},{"timestamp":1742372820000,"open":19.487,"high":19.488,"low":19.48,"close":19.482,"volume":50.7599983215332},{"timestamp":1742372880000,"open":19.482,"high":19.485,"low":19.481,"close":19.484,"volume":46.43000030517578},{"timestamp":1742372940000,"open":19.482,"high":19.486,"low":19.48,"close":19.485,"volume":99.45999908447266},{"timestamp":1742373000000,"open":19.485,"high":19.487,"low":19.483,"close":19.487,"volume":75.05000305175781},{"timestamp":1742373060000,"open":19.486,"high":19.487,"low":19.484,"close":19.484,"volume":79.08000183105469},{"timestamp":1742373120000,"open":19.482,"high":19.487,"low":19.482,"close":19.486,"volume":47.22999954223633},{"timestamp":1742373180000,"open":19.485,"high":19.487,"low":19.484,"close":19.486,"volume":19.979999542236328},{"timestamp":1742373240000,"open":19.487,"high":19.487,"low":19.48,"close":19.482,"volume":51.20000076293945},{"timestamp":1742373300000,"open":19.483,"high":19.483,"low":19.478,"close":19.479,"volume":76.38999938964844},{"timestamp":1742373360000,"open":19.48,"high":19.485,"low":19.478,"close":19.483,"volume":42.52000045776367},{"timestamp":1742373420000,"open":19.482,"high":19.485,"low":19.476,"close":19.476,"volume":74.11000061035156},{"timestamp":1742373480000,"open":19.476,"high":19.478,"low":19.474,"close":19.474,"volume":50.220001220703125},{"timestamp":1742373540000,"open":19.476,"high":19.478,"low":19.473,"close":19.477,"volume":42.630001068115234},{"timestamp":1742373600000,"open":19.479,"high":19.48,"low":19.476,"close":19.476,"volume":58.310001373291016},{"timestamp":1742373660000,"open":19.477,"high":19.479,"low":19.474,"close":19.475,"volume":64.79000091552734},{"timestamp":1742373720000,"open":19.475,"high":19.475,"low":19.469,"close":19.469,"volume":25.920000076293945},{"timestamp":1742373780000,"open":19.47,"high":19.471,"low":19.464,"close":19.466,"volume":78.41999816894531},{"timestamp":1742373840000,"open":19.467,"high":19.468,"low":19.464,"close":19.468,"volume":47.099998474121094},{"timestamp":1742373900000,"open":19.467,"high":19.467,"low":19.463,"close":19.465,"volume":34.54999923706055},{"timestamp":1742373960000,"open":19.465,"high":19.467,"low":19.463,"close":19.466,"volume":43.86000061035156},{"timestamp":1742374020000,"open":19.465,"high":19.468,"low":19.464,"close":19.466,"volume":44.529998779296875},{"timestamp":1742374080000,"open":19.465,"high":19.466,"low":19.463,"close":19.466,"volume":63.02000045776367},{"timestamp":1742374140000,"open":19.465,"high":19.465,"low":19.461,"close":19.461,"volume":52.2400016784668},{"timestamp":1742374200000,"open":19.461,"high":19.461,"low":19.454,"close":19.454,"volume":70.6500015258789},{"timestamp":1742374260000,"open":19.455,"high":19.458,"low":19.454,"close":19.454,"volume":66.13999938964844},{"timestamp":1742374320000,"open":19.455,"high":19.456,"low":19.448,"close":19.449,"volume":107.1500015258789},{"timestamp":1742374380000,"open":19.449,"high":19.45,"low":19.446,"close":19.449,"volume":169.8300018310547},{"timestamp":1742374440000,"open":19.448,"high":19.459,"low":19.448,"close":19.458,"volume":48.869998931884766},{"timestamp":1742374500000,"open":19.458,"high":19.461,"low":19.458,"close":19.461,"volume":53.59000015258789},{"timestamp":1742374560000,"open":19.46,"high":19.46,"low":19.456,"close":19.458,"volume":62.77000045776367},{"timestamp":1742374620000,"open":19.459,"high":19.46,"low":19.456,"close":19.459,"volume":35.36000061035156},{"timestamp":1742374680000,"open":19.458,"high":19.46,"low":19.457,"close":19.46,"volume":36.439998626708984},{"timestamp":1742374740000,"open":19.458,"high":19.459,"low":19.453,"close":19.454,"volume":86.37000274658203},{"timestamp":1742374800000,"open":19.454,"high":19.457,"low":19.451,"close":19.457,"volume":96.6500015258789},{"timestamp":1742374860000,"open":19.456,"high":19.46,"low":19.454,"close":19.455,"volume":49.400001525878906},{"timestamp":1742374920000,"open":19.455,"high":19.459,"low":19.454,"close":19.455,"volume":50.220001220703125},{"timestamp":1742374980000,"open":19.454,"high":19.456,"low":19.452,"close":19.453,"volume":34.02000045776367},{"timestamp":1742375040000,"open":19.453,"high":19.455,"low":19.452,"close":19.455,"volume":73.12999725341797},{"timestamp":1742375100000,"open":19.454,"high":19.454,"low":19.447,"close":19.451,"volume":128.17999267578125},{"timestamp":1742375160000,"open":19.453,"high":19.454,"low":19.451,"close":19.452,"volume":84.62000274658203},{"timestamp":1742375220000,"open":19.452,"high":19.455,"low":19.451,"close":19.453,"volume":74.73999786376953},{"timestamp":1742375280000,"open":19.453,"high":19.454,"low":19.451,"close":19.452,"volume":45.7599983215332},{"timestamp":1742375340000,"open":19.452,"high":19.456,"low":19.451,"close":19.454,"volume":44.68000030517578},{"timestamp":1742375400000,"open":19.456,"high":19.456,"low":19.449,"close":19.449,"volume":38.7400016784668},{"timestamp":1742375460000,"open":19.45,"high":19.452,"low":19.449,"close":19.45,"volume":31.31999969482422},{"timestamp":1742375520000,"open":19.449,"high":19.45,"low":19.447,"close":19.449,"volume":68.41999816894531},{"timestamp":1742375580000,"open":19.449,"high":19.45,"low":19.439,"close":19.441,"volume":104.05000305175781},{"timestamp":1742375640000,"open":19.44,"high":19.442,"low":19.438,"close":19.438,"volume":112.29000091552734},{"timestamp":1742375700000,"open":19.44,"high":19.445,"low":19.438,"close":19.443,"volume":149.2899932861328},{"timestamp":1742375760000,"open":19.444,"high":19.448,"low":19.443,"close":19.444,"volume":84.22000122070312},{"timestamp":1742375820000,"open":19.446,"high":19.448,"low":19.444,"close":19.447,"volume":152.9600067138672},{"timestamp":1742375880000,"open":19.447,"high":19.448,"low":19.445,"close":19.448,"volume":68.16000366210938},{"timestamp":1742375940000,"open":19.446,"high":19.447,"low":19.44,"close":19.441,"volume":91.5},{"timestamp":1742376000000,"open":19.44,"high":19.441,"low":19.438,"close":19.441,"volume":32.529998779296875},{"timestamp":1742376060000,"open":19.44,"high":19.443,"low":19.439,"close":19.44,"volume":40.83000183105469},{"timestamp":1742376120000,"open":19.44,"high":19.445,"low":19.439,"close":19.439,"volume":44.27000045776367},{"timestamp":1742376180000,"open":19.439,"high":19.444,"low":19.439,"close":19.442,"volume":88.38999938964844},{"timestamp":1742376240000,"open":19.442,"high":19.447,"low":19.442,"close":19.447,"volume":29.43000030517578},{"timestamp":1742376300000,"open":19.448,"high":19.448,"low":19.445,"close":19.445,"volume":52.900001525878906},{"timestamp":1742376360000,"open":19.445,"high":19.447,"low":19.444,"close":19.446,"volume":50.20000076293945},{"timestamp":1742376420000,"open":19.446,"high":19.448,"low":19.444,"close":19.447,"volume":23.219999313354492},{"timestamp":1742376480000,"open":19.446,"high":19.448,"low":19.443,"close":19.446,"volume":37.11000061035156},{"timestamp":1742376540000,"open":19.446,"high":19.45,"low":19.445,"close":19.447,"volume":28.889999389648438},{"timestamp":1742376600000,"open":19.447,"high":19.449,"low":19.446,"close":19.446,"volume":34.02000045776367},{"timestamp":1742376660000,"open":19.448,"high":19.456,"low":19.448,"close":19.454,"volume":58.310001373291016},{"timestamp":1742376720000,"open":19.456,"high":19.46,"low":19.455,"close":19.456,"volume":41.849998474121094},{"timestamp":1742376780000,"open":19.458,"high":19.461,"low":19.456,"close":19.458,"volume":58.58000183105469},{"timestamp":1742376840000,"open":19.457,"high":19.458,"low":19.455,"close":19.455,"volume":58.970001220703125},{"timestamp":1742376900000,"open":19.455,"high":19.457,"low":19.455,"close":19.457,"volume":39.79999923706055},{"timestamp":1742376960000,"open":19.456,"high":19.458,"low":19.454,"close":19.457,"volume":31.969999313354492},{"timestamp":1742377020000,"open":19.457,"high":19.46,"low":19.456,"close":19.46,"volume":60.599998474121094},{"timestamp":1742377080000,"open":19.459,"high":19.459,"low":19.454,"close":19.457,"volume":59.11000061035156},{"timestamp":1742377140000,"open":19.456,"high":19.458,"low":19.455,"close":19.457,"volume":57.08000183105469},{"timestamp":1742377200000,"open":19.456,"high":19.458,"low":19.455,"close":19.456,"volume":22.270000457763672},{"timestamp":1742377260000,"open":19.458,"high":19.458,"low":19.452,"close":19.457,"volume":63.15999984741211},{"timestamp":1742377320000,"open":19.456,"high":19.458,"low":19.453,"close":19.453,"volume":53.9900016784668},{"timestamp":1742377380000,"open":19.454,"high":19.458,"low":19.452,"close":19.458,"volume":63.16999816894531},{"timestamp":1742377440000,"open":19.457,"high":19.457,"low":19.453,"close":19.453,"volume":37.119998931884766},{"timestamp":1742377500000,"open":19.454,"high":19.454,"low":19.451,"close":19.453,"volume":80.97000122070312},{"timestamp":1742377560000,"open":19.454,"high":19.459,"low":19.453,"close":19.457,"volume":38.7400016784668},{"timestamp":1742377620000,"open":19.457,"high":19.457,"low":19.453,"close":19.456,"volume":90.83999633789062},{"timestamp":1742377680000,"open":19.456,"high":19.462,"low":19.454,"close":19.459,"volume":70.8499984741211},{"timestamp":1742377740000,"open":19.46,"high":19.464,"low":19.459,"close":19.464,"volume":72.05000305175781},{"timestamp":1742377800000,"open":19.463,"high":19.465,"low":19.462,"close":19.463,"volume":18.219999313354492},{"timestamp":1742377860000,"open":19.462,"high":19.465,"low":19.462,"close":19.464,"volume":86.2300033569336},{"timestamp":1742377920000,"open":19.462,"high":19.466,"low":19.462,"close":19.465,"volume":32.2599983215332},{"timestamp":1742377980000,"open":19.465,"high":19.467,"low":19.463,"close":19.463,"volume":39.68000030517578},{"timestamp":1742378040000,"open":19.463,"high":19.465,"low":19.461,"close":19.461,"volume":33.75},{"timestamp":1742378100000,"open":19.465,"high":19.465,"low":19.462,"close":19.462,"volume":117.29000091552734},{"timestamp":1742378160000,"open":19.463,"high":19.467,"low":19.462,"close":19.467,"volume":70.44999694824219},{"timestamp":1742378220000,"open":19.467,"high":19.47,"low":19.465,"close":19.465,"volume":27},{"timestamp":1742378280000,"open":19.463,"high":19.467,"low":19.463,"close":19.467,"volume":26.459999084472656},{"timestamp":1742378340000,"open":19.467,"high":19.467,"low":19.464,"close":19.465,"volume":37.52000045776367},{"timestamp":1742378400000,"open":19.466,"high":19.469,"low":19.464,"close":19.467,"volume":26.459999084472656},{"timestamp":1742378460000,"open":19.466,"high":19.466,"low":19.455,"close":19.455,"volume":77.12999725341797},{"timestamp":1742378520000,"open":19.455,"high":19.462,"low":19.453,"close":19.462,"volume":37.529998779296875},{"timestamp":1742378580000,"open":19.462,"high":19.462,"low":19.455,"close":19.457,"volume":92.58999633789062},{"timestamp":1742378640000,"open":19.458,"high":19.459,"low":19.454,"close":19.456,"volume":118.76000213623047},{"timestamp":1742378700000,"open":19.457,"high":19.457,"low":19.452,"close":19.454,"volume":107.2699966430664},{"timestamp":1742378760000,"open":19.454,"high":19.454,"low":19.448,"close":19.449,"volume":89.4800033569336},{"timestamp":1742378820000,"open":19.45,"high":19.45,"low":19.446,"close":19.448,"volume":113.48999786376953},{"timestamp":1742378880000,"open":19.449,"high":19.45,"low":19.449,"close":19.449,"volume":39.959999084472656},{"timestamp":1742378940000,"open":19.449,"high":19.451,"low":19.448,"close":19.45,"volume":54.2599983215332},{"timestamp":1742379000000,"open":19.449,"high":19.455,"low":19.449,"close":19.453,"volume":58.52000045776367},{"timestamp":1742379060000,"open":19.452,"high":19.457,"low":19.452,"close":19.455,"volume":26.31999969482422},{"timestamp":1742379120000,"open":19.456,"high":19.457,"low":19.453,"close":19.457,"volume":45.81999969482422},{"timestamp":1742379180000,"open":19.457,"high":19.457,"low":19.452,"close":19.452,"volume":84.2699966430664},{"timestamp":1742379240000,"open":19.452,"high":19.454,"low":19.451,"close":19.454,"volume":40.900001525878906},{"timestamp":1742379300000,"open":19.455,"high":19.455,"low":19.45,"close":19.451,"volume":53.189998626708984},{"timestamp":1742379360000,"open":19.451,"high":19.452,"low":19.448,"close":19.448,"volume":23.079999923706055},{"timestamp":1742379420000,"open":19.447,"high":19.45,"low":19.447,"close":19.449,"volume":26.3799991607666},{"timestamp":1742379480000,"open":19.45,"high":19.453,"low":19.448,"close":19.453,"volume":95.95999908447266},{"timestamp":1742379540000,"open":19.452,"high":19.457,"low":19.451,"close":19.456,"volume":33.540000915527344},{"timestamp":1742379600000,"open":19.455,"high":19.459,"low":19.454,"close":19.458,"volume":31.860000610351562},{"timestamp":1742379660000,"open":19.457,"high":19.462,"low":19.457,"close":19.462,"volume":41.040000915527344},{"timestamp":1742379720000,"open":19.461,"high":19.461,"low":19.458,"close":19.459,"volume":27.540000915527344},{"timestamp":1742379780000,"open":19.46,"high":19.462,"low":19.458,"close":19.458,"volume":22.950000762939453},{"timestamp":1742379840000,"open":19.459,"high":19.459,"low":19.457,"close":19.457,"volume":17.81999969482422},{"timestamp":1742379900000,"open":19.458,"high":19.458,"low":19.456,"close":19.457,"volume":10.800000190734863},{"timestamp":1742379960000,"open":19.458,"high":19.46,"low":19.457,"close":19.459,"volume":31.31999969482422},{"timestamp":1742380020000,"open":19.459,"high":19.46,"low":19.455,"close":19.455,"volume":20.520000457763672},{"timestamp":1742380080000,"open":19.455,"high":19.457,"low":19.453,"close":19.455,"volume":32.400001525878906},{"timestamp":1742380140000,"open":19.457,"high":19.459,"low":19.456,"close":19.458,"volume":24.299999237060547},{"timestamp":1742380200000,"open":19.458,"high":19.459,"low":19.454,"close":19.457,"volume":23.219999313354492},{"timestamp":1742380260000,"open":19.456,"high":19.458,"low":19.455,"close":19.458,"volume":20.520000457763672},{"timestamp":1742380320000,"open":19.457,"high":19.457,"low":19.453,"close":19.453,"volume":33.47999954223633},{"timestamp":1742380380000,"open":19.453,"high":19.454,"low":19.452,"close":19.454,"volume":18.360000610351562},{"timestamp":1742380440000,"open":19.453,"high":19.457,"low":19.452,"close":19.457,"volume":23.760000228881836},{"timestamp":1742380500000,"open":19.456,"high":19.457,"low":19.454,"close":19.454,"volume":23.6200008392334},{"timestamp":1742380560000,"open":19.454,"high":19.454,"low":19.452,"close":19.454,"volume":18.489999771118164},{"timestamp":1742380620000,"open":19.452,"high":19.454,"low":19.45,"close":19.453,"volume":23.760000228881836},{"timestamp":1742380680000,"open":19.452,"high":19.455,"low":19.451,"close":19.454,"volume":33.06999969482422},{"timestamp":1742380740000,"open":19.454,"high":19.456,"low":19.453,"close":19.455,"volume":12.960000038146973},{"timestamp":1742380800000,"open":19.455,"high":19.455,"low":19.452,"close":19.454,"volume":45.08000183105469},{"timestamp":1742380860000,"open":19.455,"high":19.455,"low":19.45,"close":19.452,"volume":82.33000183105469},{"timestamp":1742380920000,"open":19.452,"high":19.454,"low":19.452,"close":19.453,"volume":26.860000610351562},{"timestamp":1742380980000,"open":19.453,"high":19.454,"low":19.452,"close":19.453,"volume":43.45000076293945},{"timestamp":1742381040000,"open":19.452,"high":19.456,"low":19.452,"close":19.456,"volume":67.08000183105469},{"timestamp":1742381100000,"open":19.455,"high":19.458,"low":19.454,"close":19.455,"volume":37.790000915527344},{"timestamp":1742381160000,"open":19.457,"high":19.457,"low":19.454,"close":19.454,"volume":8.640000343322754},{"timestamp":1742381220000,"open":19.454,"high":19.456,"low":19.454,"close":19.456,"volume":29.969999313354492},{"timestamp":1742381280000,"open":19.456,"high":19.459,"low":19.455,"close":19.459,"volume":12.819999694824219},{"timestamp":1742381340000,"open":19.457,"high":19.46,"low":19.457,"close":19.459,"volume":35.560001373291016},{"timestamp":1742381400000,"open":19.459,"high":19.459,"low":19.454,"close":19.454,"volume":28.479999542236328},{"timestamp":1742381460000,"open":19.454,"high":19.454,"low":19.45,"close":19.45,"volume":32.65999984741211},{"timestamp":1742381520000,"open":19.452,"high":19.456,"low":19.452,"close":19.454,"volume":36.029998779296875},{"timestamp":1742381580000,"open":19.455,"high":19.458,"low":19.455,"close":19.457,"volume":12.960000038146973},{"timestamp":1742381640000,"open":19.458,"high":19.459,"low":19.457,"close":19.459,"volume":6.480000019073486},{"timestamp":1742381700000,"open":19.458,"high":19.461,"low":19.458,"close":19.461,"volume":12.279999732971191},{"timestamp":1742381760000,"open":19.462,"high":19.462,"low":19.459,"close":19.461,"volume":26.459999084472656},{"timestamp":1742381820000,"open":19.461,"high":19.462,"low":19.459,"close":19.461,"volume":16.739999771118164},{"timestamp":1742381880000,"open":19.462,"high":19.462,"low":19.461,"close":19.461,"volume":2.1600000858306885},{"timestamp":1742381940000,"open":19.46,"high":19.462,"low":19.458,"close":19.459,"volume":23.6200008392334},{"timestamp":1742382000000,"open":19.459,"high":19.459,"low":19.456,"close":19.456,"volume":11.34000015258789},{"timestamp":1742382060000,"open":19.456,"high":19.457,"low":19.456,"close":19.457,"volume":5.400000095367432},{"timestamp":1742382120000,"open":19.455,"high":19.457,"low":19.453,"close":19.455,"volume":44.27000045776367},{"timestamp":1742382180000,"open":19.455,"high":19.459,"low":19.455,"close":19.458,"volume":22.68000030517578},{"timestamp":1742382240000,"open":19.458,"high":19.459,"low":19.455,"close":19.455,"volume":23.219999313354492},{"timestamp":1742382300000,"open":19.455,"high":19.456,"low":19.455,"close":19.456,"volume":14.039999961853027},{"timestamp":1742382360000,"open":19.455,"high":19.457,"low":19.454,"close":19.456,"volume":35.630001068115234},{"timestamp":1742382420000,"open":19.456,"high":19.458,"low":19.455,"close":19.457,"volume":37.119998931884766},{"timestamp":1742382480000,"open":19.457,"high":19.46,"low":19.455,"close":19.458,"volume":43.33000183105469},{"timestamp":1742382540000,"open":19.459,"high":19.462,"low":19.459,"close":19.462,"volume":34.81999969482422},{"timestamp":1742382600000,"open":19.461,"high":19.464,"low":19.461,"close":19.464,"volume":35.630001068115234},{"timestamp":1742382660000,"open":19.464,"high":19.466,"low":19.462,"close":19.462,"volume":79.91000366210938},{"timestamp":1742382720000,"open":19.462,"high":19.464,"low":19.461,"close":19.461,"volume":75.44999694824219},{"timestamp":1742382780000,"open":19.461,"high":19.461,"low":19.458,"close":19.459,"volume":67.75},{"timestamp":1742382840000,"open":19.459,"high":19.462,"low":19.458,"close":19.459,"volume":122.26000213623047},{"timestamp":1742382900000,"open":19.46,"high":19.46,"low":19.457,"close":19.459,"volume":47.5},{"timestamp":1742382960000,"open":19.457,"high":19.459,"low":19.456,"close":19.459,"volume":87.19999694824219},{"timestamp":1742383020000,"open":19.457,"high":19.458,"low":19.456,"close":19.458,"volume":39.68000030517578},{"timestamp":1742383080000,"open":19.457,"high":19.458,"low":19.455,"close":19.457,"volume":69.63999938964844},{"timestamp":1742383140000,"open":19.457,"high":19.457,"low":19.452,"close":19.453,"volume":124.83999633789062},{"timestamp":1742383200000,"open":19.453,"high":19.455,"low":19.451,"close":19.453,"volume":110.13999938964844},{"timestamp":1742383260000,"open":19.452,"high":19.454,"low":19.452,"close":19.453,"volume":63.43000030517578},{"timestamp":1742383320000,"open":19.453,"high":19.454,"low":19.451,"close":19.454,"volume":92.83999633789062},{"timestamp":1742383380000,"open":19.454,"high":19.455,"low":19.453,"close":19.454,"volume":62.36000061035156},{"timestamp":1742383440000,"open":19.453,"high":19.456,"low":19.453,"close":19.454,"volume":42.11000061035156},{"timestamp":1742383500000,"open":19.454,"high":19.458,"low":19.454,"close":19.455,"volume":62.470001220703125},{"timestamp":1742383560000,"open":19.457,"high":19.46,"low":19.456,"close":19.458,"volume":93.7300033569336},{"timestamp":1742383620000,"open":19.458,"high":19.461,"low":19.458,"close":19.46,"volume":48.86000061035156},{"timestamp":1742383680000,"open":19.459,"high":19.46,"low":19.452,"close":19.454,"volume":93.94999694824219},{"timestamp":1742383740000,"open":19.453,"high":19.457,"low":19.453,"close":19.456,"volume":22.40999984741211},{"timestamp":1742383800000,"open":19.455,"high":19.456,"low":19.454,"close":19.455,"volume":52.630001068115234},{"timestamp":1742383860000,"open":19.454,"high":19.457,"low":19.454,"close":19.455,"volume":17.68000030517578},{"timestamp":1742383920000,"open":19.456,"high":19.461,"low":19.456,"close":19.459,"volume":36.439998626708984},{"timestamp":1742383980000,"open":19.461,"high":19.463,"low":19.459,"close":19.461,"volume":21.729999542236328},{"timestamp":1742384040000,"open":19.461,"high":19.463,"low":19.46,"close":19.463,"volume":21.8700008392334},{"timestamp":1742384100000,"open":19.462,"high":19.464,"low":19.461,"close":19.463,"volume":27},{"timestamp":1742384160000,"open":19.463,"high":19.464,"low":19.461,"close":19.462,"volume":24.030000686645508},{"timestamp":1742384220000,"open":19.463,"high":19.463,"low":19.462,"close":19.462,"volume":21.329999923706055},{"timestamp":1742384280000,"open":19.462,"high":19.463,"low":19.459,"close":19.463,"volume":28.6200008392334},{"timestamp":1742384340000,"open":19.464,"high":19.464,"low":19.46,"close":19.46,"volume":7.559999942779541},{"timestamp":1742384400000,"open":19.462,"high":19.464,"low":19.461,"close":19.463,"volume":15.119999885559082},{"timestamp":1742384460000,"open":19.463,"high":19.469,"low":19.463,"close":19.468,"volume":17.280000686645508},{"timestamp":1742384520000,"open":19.466,"high":19.469,"low":19.465,"close":19.467,"volume":23.760000228881836},{"timestamp":1742384580000,"open":19.469,"high":19.469,"low":19.465,"close":19.468,"volume":22.68000030517578},{"timestamp":1742384640000,"open":19.468,"high":19.473,"low":19.468,"close":19.468,"volume":21.059999465942383},{"timestamp":1742384700000,"open":19.469,"high":19.47,"low":19.467,"close":19.469,"volume":39.279998779296875},{"timestamp":1742384760000,"open":19.469,"high":19.471,"low":19.468,"close":19.469,"volume":11.739999771118164},{"timestamp":1742384820000,"open":19.47,"high":19.47,"low":19.467,"close":19.467,"volume":6.480000019073486},{"timestamp":1742384880000,"open":19.467,"high":19.468,"low":19.466,"close":19.468,"volume":3.240000009536743},{"timestamp":1742384940000,"open":19.468,"high":19.47,"low":19.468,"close":19.47,"volume":4.320000171661377},{"timestamp":1742385000000,"open":19.47,"high":19.475,"low":19.47,"close":19.475,"volume":39.41999816894531},{"timestamp":1742385060000,"open":19.474,"high":19.475,"low":19.473,"close":19.475,"volume":49.66999816894531},{"timestamp":1742385120000,"open":19.474,"high":19.478,"low":19.474,"close":19.477,"volume":46.43000030517578},{"timestamp":1742385180000,"open":19.475,"high":19.477,"low":19.474,"close":19.475,"volume":9.180000305175781},{"timestamp":1742385240000,"open":19.477,"high":19.477,"low":19.471,"close":19.473,"volume":108.27999877929688},{"timestamp":1742385300000,"open":19.472,"high":19.477,"low":19.472,"close":19.477,"volume":34.68000030517578},{"timestamp":1742385360000,"open":19.476,"high":19.477,"low":19.468,"close":19.468,"volume":229.2899932861328},{"timestamp":1742385420000,"open":19.469,"high":19.473,"low":19.468,"close":19.472,"volume":106.4800033569336},{"timestamp":1742385480000,"open":19.471,"high":19.472,"low":19.468,"close":19.469,"volume":128.14999389648438},{"timestamp":1742385540000,"open":19.471,"high":19.473,"low":19.469,"close":19.473,"volume":102.9000015258789},{"timestamp":1742385600000,"open":19.472,"high":19.476,"low":19.471,"close":19.472,"volume":169.22999572753906},{"timestamp":1742385660000,"open":19.473,"high":19.474,"low":19.47,"close":19.47,"volume":280.69000244140625},{"timestamp":1742385720000,"open":19.471,"high":19.474,"low":19.469,"close":19.474,"volume":139.5},{"timestamp":1742385780000,"open":19.474,"high":19.474,"low":19.472,"close":19.472,"volume":94.3499984741211},{"timestamp":1742385840000,"open":19.471,"high":19.472,"low":19.47,"close":19.471,"volume":49.119998931884766},{"timestamp":1742385900000,"open":19.472,"high":19.472,"low":19.469,"close":19.472,"volume":70.25},{"timestamp":1742385960000,"open":19.472,"high":19.474,"low":19.471,"close":19.472,"volume":119.97000122070312},{"timestamp":1742386020000,"open":19.471,"high":19.472,"low":19.47,"close":19.472,"volume":122.61000061035156},{"timestamp":1742386080000,"open":19.471,"high":19.474,"low":19.469,"close":19.47,"volume":92.44000244140625},{"timestamp":1742386140000,"open":19.468,"high":19.471,"low":19.468,"close":19.469,"volume":140.55999755859375},{"timestamp":1742386200000,"open":19.47,"high":19.47,"low":19.467,"close":19.47,"volume":41.16999816894531},{"timestamp":1742386260000,"open":19.469,"high":19.472,"low":19.467,"close":19.471,"volume":145.49000549316406},{"timestamp":1742386320000,"open":19.472,"high":19.473,"low":19.469,"close":19.473,"volume":134.27999877929688},{"timestamp":1742386380000,"open":19.474,"high":19.474,"low":19.471,"close":19.472,"volume":125.36000061035156},{"timestamp":1742386440000,"open":19.471,"high":19.473,"low":19.471,"close":19.472,"volume":58.7599983215332},{"timestamp":1742386500000,"open":19.472,"high":19.475,"low":19.471,"close":19.474,"volume":164.57000732421875},{"timestamp":1742386560000,"open":19.474,"high":19.476,"low":19.474,"close":19.475,"volume":104.37999725341797},{"timestamp":1742386620000,"open":19.474,"high":19.475,"low":19.473,"close":19.474,"volume":65.44000244140625},{"timestamp":1742386680000,"open":19.472,"high":19.473,"low":19.467,"close":19.468,"volume":165.11000061035156},{"timestamp":1742386740000,"open":19.467,"high":19.475,"low":19.467,"close":19.473,"volume":52.77000045776367},{"timestamp":1742386800000,"open":19.475,"high":19.478,"low":19.473,"close":19.478,"volume":89.75},{"timestamp":1742386860000,"open":19.477,"high":19.477,"low":19.472,"close":19.472,"volume":71.13999938964844},{"timestamp":1742386920000,"open":19.473,"high":19.475,"low":19.473,"close":19.474,"volume":25.90999984741211},{"timestamp":1742386980000,"open":19.476,"high":19.476,"low":19.472,"close":19.472,"volume":54.9900016784668},{"timestamp":1742387040000,"open":19.473,"high":19.474,"low":19.471,"close":19.471,"volume":81.91999816894531},{"timestamp":1742387100000,"open":19.471,"high":19.472,"low":19.468,"close":19.469,"volume":109.66000366210938},{"timestamp":1742387160000,"open":19.468,"high":19.471,"low":19.468,"close":19.471,"volume":262.760009765625},{"timestamp":1742387220000,"open":19.471,"high":19.473,"low":19.469,"close":19.472,"volume":258.20001220703125},{"timestamp":1742387280000,"open":19.471,"high":19.473,"low":19.471,"close":19.471,"volume":172.5399932861328},{"timestamp":1742387340000,"open":19.473,"high":19.473,"low":19.472,"close":19.472,"volume":39},{"timestamp":1742387400000,"open":19.473,"high":19.474,"low":19.47,"close":19.472,"volume":156.67999267578125},{"timestamp":1742387460000,"open":19.473,"high":19.473,"low":19.469,"close":19.469,"volume":53.56999969482422},{"timestamp":1742387520000,"open":19.47,"high":19.471,"low":19.468,"close":19.47,"volume":95.0199966430664},{"timestamp":1742387580000,"open":19.472,"high":19.473,"low":19.469,"close":19.473,"volume":38.33000183105469},{"timestamp":1742387640000,"open":19.471,"high":19.473,"low":19.471,"close":19.472,"volume":94.08999633789062},{"timestamp":1742387700000,"open":19.471,"high":19.474,"low":19.471,"close":19.472,"volume":63.83000183105469},{"timestamp":1742387760000,"open":19.474,"high":19.474,"low":19.472,"close":19.473,"volume":16.329999923706055},{"timestamp":1742387820000,"open":19.473,"high":19.476,"low":19.472,"close":19.475,"volume":64.25},{"timestamp":1742387880000,"open":19.474,"high":19.475,"low":19.472,"close":19.472,"volume":77.31999969482422},{"timestamp":1742387940000,"open":19.472,"high":19.474,"low":19.469,"close":19.469,"volume":179.61000061035156},{"timestamp":1742388000000,"open":19.471,"high":19.472,"low":19.469,"close":19.472,"volume":141.44000244140625},{"timestamp":1742388060000,"open":19.471,"high":19.474,"low":19.47,"close":19.472,"volume":136.44000244140625},{"timestamp":1742388120000,"open":19.474,"high":19.475,"low":19.472,"close":19.473,"volume":132.5},{"timestamp":1742388180000,"open":19.474,"high":19.475,"low":19.472,"close":19.474,"volume":117.13999938964844},{"timestamp":1742388240000,"open":19.475,"high":19.478,"low":19.473,"close":19.476,"volume":114.30000305175781},{"timestamp":1742388300000,"open":19.476,"high":19.476,"low":19.47,"close":19.471,"volume":163.14999389648438},{"timestamp":1742388360000,"open":19.47,"high":19.473,"low":19.47,"close":19.472,"volume":136.44000244140625},{"timestamp":1742388420000,"open":19.471,"high":19.472,"low":19.467,"close":19.467,"volume":190.92999267578125},{"timestamp":1742388480000,"open":19.468,"high":19.471,"low":19.468,"close":19.471,"volume":277.9200134277344},{"timestamp":1742388540000,"open":19.47,"high":19.472,"low":19.466,"close":19.468,"volume":186.1699981689453},{"timestamp":1742388600000,"open":19.467,"high":19.469,"low":19.466,"close":19.468,"volume":152.50999450683594},{"timestamp":1742388660000,"open":19.468,"high":19.471,"low":19.468,"close":19.469,"volume":136.6999969482422},{"timestamp":1742388720000,"open":19.469,"high":19.472,"low":19.468,"close":19.472,"volume":56.54999923706055},{"timestamp":1742388780000,"open":19.471,"high":19.472,"low":19.47,"close":19.471,"volume":62.060001373291016},{"timestamp":1742388840000,"open":19.47,"high":19.471,"low":19.468,"close":19.47,"volume":87.31999969482422},{"timestamp":1742388900000,"open":19.471,"high":19.471,"low":19.467,"close":19.468,"volume":156.41000366210938},{"timestamp":1742388960000,"open":19.467,"high":19.468,"low":19.465,"close":19.465,"volume":195.16000366210938},{"timestamp":1742389020000,"open":19.466,"high":19.467,"low":19.462,"close":19.462,"volume":144.9600067138672},{"timestamp":1742389080000,"open":19.463,"high":19.465,"low":19.463,"close":19.464,"volume":171.1300048828125},{"timestamp":1742389140000,"open":19.465,"high":19.466,"low":19.463,"close":19.465,"volume":94.66999816894531},{"timestamp":1742389200000,"open":19.464,"high":19.465,"low":19.462,"close":19.462,"volume":333.1000061035156},{"timestamp":1742389260000,"open":19.462,"high":19.464,"low":19.461,"close":19.463,"volume":211.50999450683594},{"timestamp":1742389320000,"open":19.462,"high":19.464,"low":19.461,"close":19.462,"volume":152.22000122070312},{"timestamp":1742389380000,"open":19.462,"high":19.463,"low":19.459,"close":19.459,"volume":186.5},{"timestamp":1742389440000,"open":19.459,"high":19.46,"low":19.459,"close":19.459,"volume":58.56999969482422},{"timestamp":1742389500000,"open":19.457,"high":19.46,"low":19.457,"close":19.459,"volume":96.63999938964844},{"timestamp":1742389560000,"open":19.459,"high":19.46,"low":19.457,"close":19.457,"volume":179.10000610351562},{"timestamp":1742389620000,"open":19.458,"high":19.461,"low":19.458,"close":19.461,"volume":114.31999969482422},{"timestamp":1742389680000,"open":19.462,"high":19.463,"low":19.459,"close":19.459,"volume":187.8000030517578},{"timestamp":1742389740000,"open":19.459,"high":19.461,"low":19.456,"close":19.458,"volume":227.0800018310547},{"timestamp":1742389800000,"open":19.46,"high":19.461,"low":19.458,"close":19.461,"volume":103.05000305175781},{"timestamp":1742389860000,"open":19.459,"high":19.462,"low":19.459,"close":19.46,"volume":99.61000061035156},{"timestamp":1742389920000,"open":19.46,"high":19.46,"low":19.457,"close":19.458,"volume":77.83999633789062},{"timestamp":1742389980000,"open":19.458,"high":19.461,"low":19.457,"close":19.46,"volume":41.97999954223633},{"timestamp":1742390040000,"open":19.459,"high":19.46,"low":19.457,"close":19.459,"volume":53.709999084472656},{"timestamp":1742390100000,"open":19.46,"high":19.46,"low":19.454,"close":19.457,"volume":193.05999755859375},{"timestamp":1742390160000,"open":19.456,"high":19.462,"low":19.456,"close":19.462,"volume":171.80999755859375},{"timestamp":1742390220000,"open":19.461,"high":19.463,"low":19.459,"close":19.46,"volume":119.63999938964844},{"timestamp":1742390280000,"open":19.461,"high":19.463,"low":19.46,"close":19.462,"volume":222.4600067138672},{"timestamp":1742390340000,"open":19.46,"high":19.462,"low":19.458,"close":19.46,"volume":140.36000061035156},{"timestamp":1742390400000,"open":19.461,"high":19.462,"low":19.459,"close":19.459,"volume":234.5399932861328},{"timestamp":1742390460000,"open":19.46,"high":19.46,"low":19.453,"close":19.453,"volume":252.6999969482422},{"timestamp":1742390520000,"open":19.454,"high":19.462,"low":19.454,"close":19.46,"volume":122.45999908447266},{"timestamp":1742390580000,"open":19.46,"high":19.463,"low":19.46,"close":19.461,"volume":175.30999755859375},{"timestamp":1742390640000,"open":19.46,"high":19.463,"low":19.46,"close":19.461,"volume":115.77999877929688},{"timestamp":1742390700000,"open":19.462,"high":19.464,"low":19.461,"close":19.462,"volume":86.11000061035156},{"timestamp":1742390760000,"open":19.463,"high":19.468,"low":19.461,"close":19.467,"volume":128.35000610351562},{"timestamp":1742390820000,"open":19.466,"high":19.469,"low":19.465,"close":19.469,"volume":81.51000213623047},{"timestamp":1742390880000,"open":19.47,"high":19.47,"low":19.466,"close":19.468,"volume":78.95999908447266},{"timestamp":1742390940000,"open":19.467,"high":19.467,"low":19.464,"close":19.466,"volume":106.22000122070312},{"timestamp":1742391000000,"open":19.467,"high":19.47,"low":19.465,"close":19.469,"volume":96.91000366210938},{"timestamp":1742391060000,"open":19.469,"high":19.469,"low":19.465,"close":19.468,"volume":67.62000274658203},{"timestamp":1742391120000,"open":19.468,"high":19.469,"low":19.461,"close":19.469,"volume":201.55999755859375},{"timestamp":1742391180000,"open":19.467,"high":19.469,"low":19.466,"close":19.468,"volume":84.62999725341797},{"timestamp":1742391240000,"open":19.468,"high":19.469,"low":19.463,"close":19.463,"volume":56.150001525878906},{"timestamp":1742391300000,"open":19.464,"high":19.464,"low":19.455,"close":19.458,"volume":119.58000183105469},{"timestamp":1742391360000,"open":19.457,"high":19.457,"low":19.452,"close":19.456,"volume":116.72000122070312},{"timestamp":1742391420000,"open":19.457,"high":19.458,"low":19.455,"close":19.456,"volume":45.7599983215332},{"timestamp":1742391480000,"open":19.458,"high":19.459,"low":19.453,"close":19.454,"volume":55.060001373291016},{"timestamp":1742391540000,"open":19.455,"high":19.455,"low":19.452,"close":19.455,"volume":80.41000366210938},{"timestamp":1742391600000,"open":19.458,"high":19.458,"low":19.453,"close":19.454,"volume":244.85000610351562},{"timestamp":1742391660000,"open":19.455,"high":19.456,"low":19.446,"close":19.449,"volume":247.44000244140625},{"timestamp":1742391720000,"open":19.45,"high":19.452,"low":19.448,"close":19.448,"volume":229.8300018310547},{"timestamp":1742391780000,"open":19.449,"high":19.45,"low":19.443,"close":19.448,"volume":140.91000366210938},{"timestamp":1742391840000,"open":19.447,"high":19.455,"low":19.447,"close":19.455,"volume":149.00999450683594},{"timestamp":1742391900000,"open":19.454,"high":19.457,"low":19.449,"close":19.453,"volume":221.69000244140625},{"timestamp":1742391960000,"open":19.452,"high":19.455,"low":19.45,"close":19.452,"volume":160.0399932861328},{"timestamp":1742392020000,"open":19.452,"high":19.454,"low":19.451,"close":19.451,"volume":83.94000244140625},{"timestamp":1742392080000,"open":19.451,"high":19.454,"low":19.449,"close":19.45,"volume":135.27999877929688},{"timestamp":1742392140000,"open":19.452,"high":19.452,"low":19.447,"close":19.451,"volume":72.87000274658203},{"timestamp":1742392200000,"open":19.45,"high":19.455,"low":19.45,"close":19.452,"volume":94.73999786376953},{"timestamp":1742392260000,"open":19.451,"high":19.453,"low":19.449,"close":19.449,"volume":124.05000305175781},{"timestamp":1742392320000,"open":19.448,"high":19.448,"low":19.444,"close":19.446,"volume":158.0399932861328},{"timestamp":1742392380000,"open":19.445,"high":19.448,"low":19.444,"close":19.444,"volume":241},{"timestamp":1742392440000,"open":19.443,"high":19.451,"low":19.443,"close":19.448,"volume":97.19000244140625},{"timestamp":1742392500000,"open":19.448,"high":19.453,"low":19.447,"close":19.452,"volume":68.43000030517578},{"timestamp":1742392560000,"open":19.451,"high":19.455,"low":19.45,"close":19.451,"volume":160.75},{"timestamp":1742392620000,"open":19.452,"high":19.454,"low":19.451,"close":19.454,"volume":130.9199981689453},{"timestamp":1742392680000,"open":19.454,"high":19.458,"low":19.453,"close":19.456,"volume":56.83000183105469},{"timestamp":1742392740000,"open":19.455,"high":19.456,"low":19.452,"close":19.455,"volume":87.05000305175781},{"timestamp":1742392800000,"open":19.455,"high":19.457,"low":19.452,"close":19.455,"volume":86.93000030517578},{"timestamp":1742392860000,"open":19.454,"high":19.456,"low":19.453,"close":19.454,"volume":76},{"timestamp":1742392920000,"open":19.454,"high":19.457,"low":19.451,"close":19.453,"volume":110.61000061035156},{"timestamp":1742392980000,"open":19.452,"high":19.458,"low":19.451,"close":19.457,"volume":110.0199966430664},{"timestamp":1742393040000,"open":19.457,"high":19.459,"low":19.454,"close":19.459,"volume":142.1300048828125},{"timestamp":1742393100000,"open":19.458,"high":19.458,"low":19.455,"close":19.455,"volume":55.880001068115234},{"timestamp":1742393160000,"open":19.458,"high":19.459,"low":19.456,"close":19.458,"volume":89.62999725341797},{"timestamp":1742393220000,"open":19.458,"high":19.461,"low":19.458,"close":19.461,"volume":65.31999969482422},{"timestamp":1742393280000,"open":19.461,"high":19.462,"low":19.459,"close":19.461,"volume":100.68000030517578},{"timestamp":1742393340000,"open":19.46,"high":19.46,"low":19.457,"close":19.459,"volume":43.59000015258789},{"timestamp":1742393400000,"open":19.459,"high":19.461,"low":19.457,"close":19.458,"volume":120.86000061035156},{"timestamp":1742393460000,"open":19.46,"high":19.461,"low":19.459,"close":19.46,"volume":88.94999694824219},{"timestamp":1742393520000,"open":19.459,"high":19.462,"low":19.459,"close":19.461,"volume":80.70999908447266},{"timestamp":1742393580000,"open":19.462,"high":19.463,"low":19.459,"close":19.461,"volume":114.18000030517578},{"timestamp":1742393640000,"open":19.461,"high":19.466,"low":19.461,"close":19.466,"volume":64.91000366210938},{"timestamp":1742393700000,"open":19.466,"high":19.468,"low":19.464,"close":19.468,"volume":73.41000366210938},{"timestamp":1742393760000,"open":19.468,"high":19.468,"low":19.459,"close":19.463,"volume":32.529998779296875},{"timestamp":1742393820000,"open":19.463,"high":19.464,"low":19.461,"close":19.463,"volume":54.540000915527344},{"timestamp":1742393880000,"open":19.461,"high":19.464,"low":19.461,"close":19.462,"volume":77.76000213623047},{"timestamp":1742393940000,"open":19.463,"high":19.468,"low":19.463,"close":19.467,"volume":50.880001068115234},{"timestamp":1742394000000,"open":19.467,"high":19.467,"low":19.464,"close":19.466,"volume":60.880001068115234},{"timestamp":1742394060000,"open":19.464,"high":19.467,"low":19.462,"close":19.463,"volume":161.4199981689453},{"timestamp":1742394120000,"open":19.463,"high":19.467,"low":19.463,"close":19.466,"volume":35.099998474121094},{"timestamp":1742394180000,"open":19.468,"high":19.469,"low":19.465,"close":19.466,"volume":69.37999725341797},{"timestamp":1742394240000,"open":19.464,"high":19.467,"low":19.464,"close":19.466,"volume":40.09000015258789},{"timestamp":1742394300000,"open":19.465,"high":19.467,"low":19.464,"close":19.465,"volume":64.45999908447266},{"timestamp":1742394360000,"open":19.466,"high":19.469,"low":19.465,"close":19.465,"volume":94.47000122070312},{"timestamp":1742394420000,"open":19.466,"high":19.469,"low":19.466,"close":19.466,"volume":57.22999954223633},{"timestamp":1742394480000,"open":19.465,"high":19.467,"low":19.462,"close":19.463,"volume":85.88999938964844},{"timestamp":1742394540000,"open":19.462,"high":19.464,"low":19.459,"close":19.461,"volume":141.02000427246094},{"timestamp":1742394600000,"open":19.46,"high":19.464,"low":19.459,"close":19.464,"volume":123.62000274658203},{"timestamp":1742394660000,"open":19.465,"high":19.466,"low":19.461,"close":19.466,"volume":57.40999984741211},{"timestamp":1742394720000,"open":19.466,"high":19.471,"low":19.465,"close":19.471,"volume":69.83999633789062},{"timestamp":1742394780000,"open":19.471,"high":19.472,"low":19.468,"close":19.471,"volume":78.75},{"timestamp":1742394840000,"open":19.473,"high":19.474,"low":19.471,"close":19.473,"volume":29.829999923706055},{"timestamp":1742394900000,"open":19.473,"high":19.473,"low":19.469,"close":19.469,"volume":144.7899932861328},{"timestamp":1742394960000,"open":19.467,"high":19.474,"low":19.467,"close":19.472,"volume":53.45000076293945},{"timestamp":1742395020000,"open":19.471,"high":19.473,"low":19.471,"close":19.472,"volume":85.29000091552734},{"timestamp":1742395080000,"open":19.472,"high":19.473,"low":19.469,"close":19.469,"volume":58.45000076293945},{"timestamp":1742395140000,"open":19.469,"high":19.47,"low":19.467,"close":19.469,"volume":28.479999542236328},{"timestamp":1742395200000,"open":19.471,"high":19.472,"low":19.47,"close":19.471,"volume":73},{"timestamp":1742395260000,"open":19.472,"high":19.472,"low":19.47,"close":19.47,"volume":42.25},{"timestamp":1742395320000,"open":19.47,"high":19.472,"low":19.468,"close":19.469,"volume":164.08999633789062},{"timestamp":1742395380000,"open":19.469,"high":19.472,"low":19.469,"close":19.471,"volume":96.63999938964844},{"timestamp":1742395440000,"open":19.47,"high":19.471,"low":19.468,"close":19.47,"volume":57.22999954223633},{"timestamp":1742395500000,"open":19.471,"high":19.471,"low":19.467,"close":19.469,"volume":105},{"timestamp":1742395560000,"open":19.47,"high":19.471,"low":19.467,"close":19.468,"volume":144.1300048828125},{"timestamp":1742395620000,"open":19.468,"high":19.469,"low":19.465,"close":19.466,"volume":121.87000274658203},{"timestamp":1742395680000,"open":19.465,"high":19.466,"low":19.463,"close":19.463,"volume":56.150001525878906},{"timestamp":1742395740000,"open":19.466,"high":19.472,"low":19.464,"close":19.472,"volume":41.56999969482422},{"timestamp":1742395800000,"open":19.471,"high":19.472,"low":19.471,"close":19.472,"volume":10.800000190734863},{"timestamp":1742395860000,"open":19.473,"high":19.474,"low":19.471,"close":19.471,"volume":21.600000381469727},{"timestamp":1742395920000,"open":19.47,"high":19.472,"low":19.468,"close":19.47,"volume":92.44000244140625},{"timestamp":1742395980000,"open":19.47,"high":19.474,"low":19.469,"close":19.472,"volume":90.81999969482422},{"timestamp":1742396040000,"open":19.473,"high":19.473,"low":19.47,"close":19.472,"volume":107.1500015258789},{"timestamp":1742396100000,"open":19.471,"high":19.474,"low":19.471,"close":19.473,"volume":102.58999633789062},{"timestamp":1742396160000,"open":19.474,"high":19.475,"low":19.472,"close":19.474,"volume":35.099998474121094},{"timestamp":1742396220000,"open":19.474,"high":19.477,"low":19.473,"close":19.477,"volume":110.93000030517578},{"timestamp":1742396280000,"open":19.475,"high":19.476,"low":19.472,"close":19.474,"volume":43.45000076293945},{"timestamp":1742396340000,"open":19.474,"high":19.474,"low":19.464,"close":19.468,"volume":214.02999877929688},{"timestamp":1742396400000,"open":19.467,"high":19.47,"low":19.466,"close":19.47,"volume":141.44000244140625},{"timestamp":1742396460000,"open":19.469,"high":19.472,"low":19.468,"close":19.47,"volume":129.6999969482422},{"timestamp":1742396520000,"open":19.471,"high":19.473,"low":19.47,"close":19.471,"volume":75.70999908447266},{"timestamp":1742396580000,"open":19.471,"high":19.471,"low":19.468,"close":19.471,"volume":34.560001373291016},{"timestamp":1742396640000,"open":19.469,"high":19.469,"low":19.467,"close":19.468,"volume":45.06999969482422},{"timestamp":1742396700000,"open":19.467,"high":19.468,"low":19.463,"close":19.465,"volume":83.33999633789062},{"timestamp":1742396760000,"open":19.467,"high":19.469,"low":19.466,"close":19.469,"volume":40.630001068115234},{"timestamp":1742396820000,"open":19.469,"high":19.469,"low":19.464,"close":19.465,"volume":35.36000061035156},{"timestamp":1742396880000,"open":19.466,"high":19.467,"low":19.464,"close":19.465,"volume":61.279998779296875},{"timestamp":1742396940000,"open":19.466,"high":19.469,"low":19.464,"close":19.466,"volume":113.37000274658203},{"timestamp":1742397000000,"open":19.467,"high":19.469,"low":19.465,"close":19.467,"volume":29.43000030517578},{"timestamp":1742397060000,"open":19.467,"high":19.469,"low":19.466,"close":19.466,"volume":46.290000915527344},{"timestamp":1742397120000,"open":19.467,"high":19.468,"low":19.466,"close":19.467,"volume":36.040000915527344},{"timestamp":1742397180000,"open":19.468,"high":19.473,"low":19.467,"close":19.472,"volume":62.61000061035156},{"timestamp":1742397240000,"open":19.473,"high":19.473,"low":19.47,"close":19.47,"volume":16.200000762939453},{"timestamp":1742397300000,"open":19.471,"high":19.473,"low":19.47,"close":19.472,"volume":42.5},{"timestamp":1742397360000,"open":19.47,"high":19.475,"low":19.47,"close":19.475,"volume":60.189998626708984},{"timestamp":1742397420000,"open":19.474,"high":19.474,"low":19.47,"close":19.47,"volume":46.54999923706055},{"timestamp":1742397480000,"open":19.47,"high":19.471,"low":19.467,"close":19.469,"volume":224.00999450683594},{"timestamp":1742397540000,"open":19.469,"high":19.47,"low":19.467,"close":19.468,"volume":81.08999633789062},{"timestamp":1742397600000,"open":19.468,"high":19.471,"low":19.468,"close":19.471,"volume":40.09000015258789},{"timestamp":1742397660000,"open":19.472,"high":19.472,"low":19.469,"close":19.469,"volume":57.349998474121094},{"timestamp":1742397720000,"open":19.47,"high":19.472,"low":19.47,"close":19.47,"volume":27.670000076293945},{"timestamp":1742397780000,"open":19.472,"high":19.472,"low":19.471,"close":19.471,"volume":18.6200008392334},{"timestamp":1742397840000,"open":19.472,"high":19.473,"low":19.47,"close":19.471,"volume":36.84000015258789},{"timestamp":1742397900000,"open":19.471,"high":19.473,"low":19.471,"close":19.471,"volume":57.630001068115234},{"timestamp":1742397960000,"open":19.473,"high":19.473,"low":19.468,"close":19.468,"volume":71.79000091552734},{"timestamp":1742398020000,"open":19.469,"high":19.473,"low":19.469,"close":19.472,"volume":87.19000244140625},{"timestamp":1742398080000,"open":19.473,"high":19.475,"low":19.471,"close":19.472,"volume":83.94999694824219},{"timestamp":1742398140000,"open":19.471,"high":19.471,"low":19.471,"close":19.471,"volume":10.529999732971191},{"timestamp":1742398200000,"open":19.47,"high":19.472,"low":19.467,"close":19.467,"volume":146.42999267578125},{"timestamp":1742398260000,"open":19.468,"high":19.469,"low":19.466,"close":19.467,"volume":111.62999725341797},{"timestamp":1742398320000,"open":19.468,"high":19.469,"low":19.467,"close":19.468,"volume":73.41999816894531},{"timestamp":1742398380000,"open":19.469,"high":19.47,"low":19.465,"close":19.465,"volume":78.12000274658203},{"timestamp":1742398440000,"open":19.466,"high":19.466,"low":19.463,"close":19.465,"volume":84.62000274658203},{"timestamp":1742398500000,"open":19.463,"high":19.466,"low":19.463,"close":19.465,"volume":85.43000030517578},{"timestamp":1742398560000,"open":19.465,"high":19.466,"low":19.462,"close":19.462,"volume":92.9800033569336},{"timestamp":1742398620000,"open":19.464,"high":19.464,"low":19.461,"close":19.462,"volume":59.779998779296875},{"timestamp":1742398680000,"open":19.46,"high":19.466,"low":19.46,"close":19.46,"volume":130.10000610351562},{"timestamp":1742398740000,"open":19.461,"high":19.463,"low":19.459,"close":19.462,"volume":135.6199951171875},{"timestamp":1742398800000,"open":19.462,"high":19.464,"low":19.461,"close":19.463,"volume":63.83000183105469},{"timestamp":1742398860000,"open":19.461,"high":19.461,"low":19.458,"close":19.46,"volume":64.9000015258789},{"timestamp":1742398920000,"open":19.46,"high":19.464,"low":19.458,"close":19.46,"volume":143.16000366210938},{"timestamp":1742398980000,"open":19.462,"high":19.464,"low":19.461,"close":19.461,"volume":115.52999877929688},{"timestamp":1742399040000,"open":19.462,"high":19.463,"low":19.459,"close":19.46,"volume":174.36000061035156},{"timestamp":1742399100000,"open":19.461,"high":19.463,"low":19.459,"close":19.462,"volume":51.970001220703125},{"timestamp":1742399160000,"open":19.46,"high":19.461,"low":19.458,"close":19.459,"volume":170.32000732421875},{"timestamp":1742399220000,"open":19.46,"high":19.462,"low":19.458,"close":19.459,"volume":135.63999938964844},{"timestamp":1742399280000,"open":19.461,"high":19.462,"low":19.458,"close":19.461,"volume":57.75},{"timestamp":1742399340000,"open":19.462,"high":19.463,"low":19.46,"close":19.463,"volume":62.06999969482422},{"timestamp":1742399400000,"open":19.463,"high":19.464,"low":19.461,"close":19.462,"volume":74.7699966430664},{"timestamp":1742399460000,"open":19.462,"high":19.464,"low":19.461,"close":19.463,"volume":70.30999755859375},{"timestamp":1742399520000,"open":19.463,"high":19.465,"low":19.461,"close":19.463,"volume":138.4600067138672},{"timestamp":1742399580000,"open":19.463,"high":19.464,"low":19.461,"close":19.462,"volume":111.38999938964844},{"timestamp":1742399640000,"open":19.463,"high":19.464,"low":19.458,"close":19.46,"volume":162.8800048828125},{"timestamp":1742399700000,"open":19.46,"high":19.461,"low":19.457,"close":19.458,"volume":160.86000061035156},{"timestamp":1742399760000,"open":19.459,"high":19.464,"low":19.458,"close":19.463,"volume":108.37999725341797},{"timestamp":1742399820000,"open":19.464,"high":19.467,"low":19.461,"close":19.462,"volume":203.38999938964844},{"timestamp":1742399880000,"open":19.462,"high":19.464,"low":19.46,"close":19.46,"volume":179.3699951171875},{"timestamp":1742399940000,"open":19.461,"high":19.463,"low":19.46,"close":19.462,"volume":223.11000061035156},{"timestamp":1742400000000,"open":19.461,"high":19.466,"low":19.46,"close":19.464,"volume":162.94000244140625},{"timestamp":1742400060000,"open":19.465,"high":19.465,"low":19.458,"close":19.459,"volume":194.8800048828125},{"timestamp":1742400120000,"open":19.457,"high":19.46,"low":19.454,"close":19.456,"volume":121.62000274658203},{"timestamp":1742400180000,"open":19.457,"high":19.461,"low":19.457,"close":19.459,"volume":52.77000045776367},{"timestamp":1742400240000,"open":19.458,"high":19.459,"low":19.456,"close":19.459,"volume":51.560001373291016},{"timestamp":1742400300000,"open":19.459,"high":19.46,"low":19.456,"close":19.458,"volume":65.72000122070312},{"timestamp":1742400360000,"open":19.458,"high":19.458,"low":19.456,"close":19.458,"volume":47.779998779296875},{"timestamp":1742400420000,"open":19.457,"high":19.46,"low":19.456,"close":19.458,"volume":145.0800018310547},{"timestamp":1742400480000,"open":19.459,"high":19.463,"low":19.458,"close":19.461,"volume":109.16999816894531},{"timestamp":1742400540000,"open":19.463,"high":19.465,"low":19.46,"close":19.463,"volume":41.709999084472656},{"timestamp":1742400600000,"open":19.463,"high":19.464,"low":19.46,"close":19.462,"volume":257.5400085449219},{"timestamp":1742400660000,"open":19.461,"high":19.463,"low":19.46,"close":19.463,"volume":78.41999816894531},{"timestamp":1742400720000,"open":19.463,"high":19.465,"low":19.46,"close":19.465,"volume":64.5199966430664},{"timestamp":1742400780000,"open":19.464,"high":19.467,"low":19.462,"close":19.462,"volume":59.650001525878906},{"timestamp":1742400840000,"open":19.462,"high":19.464,"low":19.462,"close":19.462,"volume":60.86000061035156},{"timestamp":1742400900000,"open":19.464,"high":19.464,"low":19.46,"close":19.464,"volume":63.709999084472656},{"timestamp":1742400960000,"open":19.463,"high":19.465,"low":19.462,"close":19.463,"volume":89.88999938964844},{"timestamp":1742401020000,"open":19.462,"high":19.465,"low":19.461,"close":19.462,"volume":84.7300033569336},{"timestamp":1742401080000,"open":19.461,"high":19.461,"low":19.457,"close":19.458,"volume":64.27999877929688},{"timestamp":1742401140000,"open":19.458,"high":19.462,"low":19.458,"close":19.461,"volume":20.3799991607666},{"timestamp":1742401200000,"open":19.462,"high":19.464,"low":19.459,"close":19.46,"volume":52.5},{"timestamp":1742401260000,"open":19.459,"high":19.46,"low":19.456,"close":19.46,"volume":43.040000915527344},{"timestamp":1742401320000,"open":19.459,"high":19.462,"low":19.459,"close":19.46,"volume":46.68000030517578},{"timestamp":1742401380000,"open":19.46,"high":19.46,"low":19.458,"close":19.459,"volume":63.97999954223633},{"timestamp":1742401440000,"open":19.459,"high":19.459,"low":19.456,"close":19.458,"volume":83.2699966430664},{"timestamp":1742401500000,"open":19.457,"high":19.459,"low":19.456,"close":19.458,"volume":94.08000183105469},{"timestamp":1742401560000,"open":19.457,"high":19.46,"low":19.456,"close":19.46,"volume":41.560001373291016},{"timestamp":1742401620000,"open":19.459,"high":19.459,"low":19.455,"close":19.457,"volume":92.27999877929688},{"timestamp":1742401680000,"open":19.459,"high":19.46,"low":19.457,"close":19.459,"volume":75.18000030517578},{"timestamp":1742401740000,"open":19.457,"high":19.46,"low":19.457,"close":19.458,"volume":45.209999084472656},{"timestamp":1742401800000,"open":19.457,"high":19.457,"low":19.454,"close":19.456,"volume":53.43000030517578},{"timestamp":1742401860000,"open":19.455,"high":19.456,"low":19.454,"close":19.455,"volume":63.29999923706055},{"timestamp":1742401920000,"open":19.456,"high":19.457,"low":19.452,"close":19.453,"volume":133.6199951171875},{"timestamp":1742401980000,"open":19.453,"high":19.455,"low":19.453,"close":19.455,"volume":36.040000915527344},{"timestamp":1742402040000,"open":19.455,"high":19.458,"low":19.454,"close":19.456,"volume":74.08999633789062},{"timestamp":1742402100000,"open":19.457,"high":19.457,"low":19.455,"close":19.456,"volume":30.100000381469727},{"timestamp":1742402160000,"open":19.458,"high":19.458,"low":19.455,"close":19.455,"volume":37.650001525878906},{"timestamp":1742402220000,"open":19.454,"high":19.457,"low":19.454,"close":19.456,"volume":14.3100004196167},{"timestamp":1742402280000,"open":19.457,"high":19.458,"low":19.456,"close":19.456,"volume":51.54999923706055},{"timestamp":1742402340000,"open":19.458,"high":19.458,"low":19.457,"close":19.457,"volume":9.449999809265137},{"timestamp":1742402400000,"open":19.457,"high":19.458,"low":19.456,"close":19.456,"volume":25.239999771118164},{"timestamp":1742402460000,"open":19.457,"high":19.458,"low":19.456,"close":19.456,"volume":15.789999961853027},{"timestamp":1742402520000,"open":19.458,"high":19.46,"low":19.457,"close":19.457,"volume":17.139999389648438},{"timestamp":1742402580000,"open":19.458,"high":19.459,"low":19.455,"close":19.455,"volume":53.45000076293945},{"timestamp":1742402640000,"open":19.456,"high":19.457,"low":19.455,"close":19.457,"volume":33.47999954223633},{"timestamp":1742402700000,"open":19.455,"high":19.457,"low":19.453,"close":19.453,"volume":34.54999923706055},{"timestamp":1742402760000,"open":19.454,"high":19.455,"low":19.454,"close":19.455,"volume":2.1600000858306885},{"timestamp":1742402820000,"open":19.453,"high":19.455,"low":19.453,"close":19.455,"volume":13.890000343322754},{"timestamp":1742402880000,"open":19.455,"high":19.455,"low":19.453,"close":19.454,"volume":15.25},{"timestamp":1742402940000,"open":19.456,"high":19.456,"low":19.453,"close":19.453,"volume":13.359999656677246},{"timestamp":1742403000000,"open":19.454,"high":19.455,"low":19.452,"close":19.453,"volume":39.810001373291016},{"timestamp":1742403060000,"open":19.452,"high":19.457,"low":19.452,"close":19.455,"volume":39.0099983215332},{"timestamp":1742403120000,"open":19.456,"high":19.458,"low":19.454,"close":19.456,"volume":35.099998474121094},{"timestamp":1742403180000,"open":19.456,"high":19.456,"low":19.456,"close":19.456,"volume":1.0800000429153442},{"timestamp":1742403240000,"open":19.458,"high":19.458,"low":19.456,"close":19.457,"volume":7.559999942779541},{"timestamp":1742403300000,"open":19.458,"high":19.458,"low":19.452,"close":19.452,"volume":34.0099983215332},{"timestamp":1742403360000,"open":19.454,"high":19.454,"low":19.452,"close":19.452,"volume":23.889999389648438},{"timestamp":1742403420000,"open":19.453,"high":19.456,"low":19.452,"close":19.453,"volume":33.47999954223633},{"timestamp":1742403480000,"open":19.455,"high":19.455,"low":19.452,"close":19.454,"volume":38.880001068115234},{"timestamp":1742403540000,"open":19.455,"high":19.455,"low":19.453,"close":19.455,"volume":34.54999923706055},{"timestamp":1742403600000,"open":19.456,"high":19.456,"low":19.454,"close":19.454,"volume":11.470000267028809},{"timestamp":1742403660000,"open":19.455,"high":19.456,"low":19.453,"close":19.454,"volume":18.219999313354492},{"timestamp":1742403720000,"open":19.455,"high":19.455,"low":19.451,"close":19.451,"volume":19.440000534057617},{"timestamp":1742403780000,"open":19.451,"high":19.451,"low":19.45,"close":19.45,"volume":7.559999942779541},{"timestamp":1742403840000,"open":19.449,"high":19.451,"low":19.449,"close":19.451,"volume":9.180000305175781},{"timestamp":1742403900000,"open":19.452,"high":19.452,"low":19.448,"close":19.449,"volume":17.68000030517578},{"timestamp":1742403960000,"open":19.45,"high":19.45,"low":19.446,"close":19.448,"volume":31.040000915527344},{"timestamp":1742404020000,"open":19.447,"high":19.449,"low":19.446,"close":19.448,"volume":28.06999969482422},{"timestamp":1742404080000,"open":19.447,"high":19.447,"low":19.441,"close":19.441,"volume":32.38999938964844},{"timestamp":1742404140000,"open":19.442,"high":19.445,"low":19.44,"close":19.441,"volume":36.439998626708984},{"timestamp":1742404200000,"open":19.44,"high":19.442,"low":19.44,"close":19.442,"volume":24.829999923706055},{"timestamp":1742404260000,"open":19.442,"high":19.444,"low":19.442,"close":19.444,"volume":9.979999542236328},{"timestamp":1742404320000,"open":19.442,"high":19.444,"low":19.441,"close":19.442,"volume":27.790000915527344},{"timestamp":1742404380000,"open":19.442,"high":19.442,"low":19.439,"close":19.44,"volume":24.829999923706055},{"timestamp":1742404440000,"open":19.44,"high":19.444,"low":19.438,"close":19.444,"volume":33.06999969482422},{"timestamp":1742404500000,"open":19.442,"high":19.446,"low":19.442,"close":19.446,"volume":27.809999465942383},{"timestamp":1742404560000,"open":19.445,"high":19.446,"low":19.443,"close":19.445,"volume":34.959999084472656},{"timestamp":1742404620000,"open":19.443,"high":19.444,"low":19.442,"close":19.442,"volume":38.880001068115234},{"timestamp":1742404680000,"open":19.442,"high":19.443,"low":19.439,"close":19.441,"volume":83.66999816894531},{"timestamp":1742404740000,"open":19.442,"high":19.442,"low":19.44,"close":19.44,"volume":49.529998779296875},{"timestamp":1742404800000,"open":19.441,"high":19.442,"low":19.44,"close":19.441,"volume":45.119998931884766},{"timestamp":1742404860000,"open":19.442,"high":19.443,"low":19.44,"close":19.441,"volume":63.029998779296875},{"timestamp":1742404920000,"open":19.441,"high":19.442,"low":19.439,"close":19.441,"volume":67.88999938964844},{"timestamp":1742404980000,"open":19.442,"high":19.442,"low":19.438,"close":19.438,"volume":34.150001525878906},{"timestamp":1742405040000,"open":19.439,"high":19.44,"low":19.438,"close":19.44,"volume":36.29999923706055},{"timestamp":1742405100000,"open":19.438,"high":19.439,"low":19.437,"close":19.439,"volume":59.11000061035156},{"timestamp":1742405160000,"open":19.439,"high":19.439,"low":19.437,"close":19.437,"volume":94.73999786376953},{"timestamp":1742405220000,"open":19.435,"high":19.438,"low":19.435,"close":19.436,"volume":29.020000457763672},{"timestamp":1742405280000,"open":19.436,"high":19.438,"low":19.436,"close":19.437,"volume":59.86000061035156},{"timestamp":1742405340000,"open":19.436,"high":19.438,"low":19.436,"close":19.436,"volume":34.68000030517578},{"timestamp":1742405400000,"open":19.437,"high":19.437,"low":19.434,"close":19.435,"volume":45.7599983215332},{"timestamp":1742405460000,"open":19.434,"high":19.435,"low":19.433,"close":19.433,"volume":39.27000045776367},{"timestamp":1742405520000,"open":19.434,"high":19.439,"low":19.434,"close":19.439,"volume":25.3700008392334},{"timestamp":1742405580000,"open":19.437,"high":19.44,"low":19.437,"close":19.439,"volume":30.239999771118164},{"timestamp":1742405640000,"open":19.439,"high":19.441,"low":19.439,"close":19.441,"volume":27.389999389648438},{"timestamp":1742405700000,"open":19.441,"high":19.441,"low":19.438,"close":19.439,"volume":18.489999771118164},{"timestamp":1742405760000,"open":19.439,"high":19.441,"low":19.438,"close":19.441,"volume":26.049999237060547},{"timestamp":1742405820000,"open":19.44,"high":19.443,"low":19.44,"close":19.443,"volume":30.3700008392334},{"timestamp":1742405880000,"open":19.443,"high":19.449,"low":19.442,"close":19.447,"volume":18.360000610351562},{"timestamp":1742405940000,"open":19.449,"high":19.449,"low":19.446,"close":19.449,"volume":24.969999313354492},{"timestamp":1742406000000,"open":19.448,"high":19.448,"low":19.445,"close":19.445,"volume":13.5},{"timestamp":1742406060000,"open":19.446,"high":19.449,"low":19.445,"close":19.448,"volume":31.309999465942383},{"timestamp":1742406120000,"open":19.448,"high":19.45,"low":19.446,"close":19.447,"volume":21.860000610351562},{"timestamp":1742406180000,"open":19.446,"high":19.446,"low":19.445,"close":19.445,"volume":11.869999885559082},{"timestamp":1742406240000,"open":19.446,"high":19.448,"low":19.443,"close":19.444,"volume":41.779998779296875},{"timestamp":1742406300000,"open":19.444,"high":19.445,"low":19.442,"close":19.442,"volume":18.899999618530273},{"timestamp":1742406360000,"open":19.444,"high":19.444,"low":19.44,"close":19.441,"volume":29.81999969482422},{"timestamp":1742406420000,"open":19.44,"high":19.443,"low":19.44,"close":19.442,"volume":43.58000183105469},{"timestamp":1742406480000,"open":19.441,"high":19.444,"low":19.439,"close":19.444,"volume":45.279998779296875},{"timestamp":1742406540000,"open":19.445,"high":19.446,"low":19.444,"close":19.444,"volume":11.399999618530273},{"timestamp":1742406600000,"open":19.444,"high":19.447,"low":19.444,"close":19.447,"volume":15.109999656677246},{"timestamp":1742406660000,"open":19.446,"high":19.448,"low":19.445,"close":19.445,"volume":10.800000190734863},{"timestamp":1742406720000,"open":19.446,"high":19.449,"low":19.444,"close":19.445,"volume":19.56999969482422},{"timestamp":1742406780000,"open":19.445,"high":19.448,"low":19.442,"close":19.447,"volume":29.969999313354492},{"timestamp":1742406840000,"open":19.448,"high":19.449,"low":19.447,"close":19.448,"volume":24.020000457763672},{"timestamp":1742406900000,"open":19.448,"high":19.451,"low":19.447,"close":19.448,"volume":19.440000534057617},{"timestamp":1742406960000,"open":19.446,"high":19.45,"low":19.446,"close":19.45,"volume":31.18000030517578},{"timestamp":1742407020000,"open":19.448,"high":19.452,"low":19.448,"close":19.45,"volume":22.68000030517578},{"timestamp":1742407080000,"open":19.448,"high":19.453,"low":19.447,"close":19.451,"volume":28.079999923706055},{"timestamp":1742407140000,"open":19.449,"high":19.45,"low":19.412,"close":19.412,"volume":150.5}]