[{"timestamp":1742391000000,"open":20.407,"high":20.407,"low":20.357,"close":20.357,"volume":0.05999999865889549},{"timestamp":1742391060000,"open":20.358,"high":20.358,"low":20.357,"close":20.357,"volume":0.04800000041723251},{"timestamp":1742391120000,"open":20.317,"high":20.357,"low":20.267,"close":20.317,"volume":0.11999999731779099},{"timestamp":1742391180000,"open":20.317,"high":20.387,"low":20.317,"close":20.387,"volume":0.05999999865889549},{"timestamp":1742391240000,"open":20.397,"high":20.417,"low":20.397,"close":20.417,"volume":0.024000000208616257},{"timestamp":1742391300000,"open":20.438,"high":20.467,"low":20.438,"close":20.467,"volume":0.1080000028014183},{"timestamp":1742391360000,"open":20.447,"high":20.447,"low":20.417,"close":20.417,"volume":0.07199999690055847},{"timestamp":1742391420000,"open":20.467,"high":20.487,"low":20.447,"close":20.467,"volume":0.13199999928474426},{"timestamp":1742391480000,"open":20.447,"high":20.457,"low":20.447,"close":20.457,"volume":0.05999999865889549},{"timestamp":1742391540000,"open":20.487,"high":20.487,"low":20.477,"close":20.477,"volume":0.05999999865889549},{"timestamp":1742391600000,"open":20.487,"high":20.487,"low":20.437,"close":20.438,"volume":0.09600000083446503},{"timestamp":1742391660000,"open":20.447,"high":20.467,"low":20.447,"close":20.457,"volume":0.04800000041723251},{"timestamp":1742391720000,"open":20.447,"high":20.447,"low":20.437,"close":20.438,"volume":0.09600000083446503},{"timestamp":1742391780000,"open":20.458,"high":20.467,"low":20.457,"close":20.467,"volume":0.05999999865889549},{"timestamp":1742391840000,"open":20.467,"high":20.467,"low":20.387,"close":20.387,"volume":0.05999999865889549},{"timestamp":1742391900000,"open":20.387,"high":20.387,"low":20.377,"close":20.377,"volume":0.024000000208616257},{"timestamp":1742391960000,"open":20.387,"high":20.418,"low":20.387,"close":20.398,"volume":0.1080000028014183},{"timestamp":1742392020000,"open":20.407,"high":20.447,"low":20.397,"close":20.417,"volume":0.1679999977350235},{"timestamp":1742392080000,"open":20.417,"high":20.457,"low":20.417,"close":20.427,"volume":0.11999999731779099},{"timestamp":1742392140000,"open":20.447,"high":20.447,"low":20.437,"close":20.437,"volume":0.08399999886751175},{"timestamp":1742392200000,"open":20.427,"high":20.427,"low":20.417,"close":20.417,"volume":0.05999999865889549},{"timestamp":1742392260000,"open":20.438,"high":20.438,"low":20.427,"close":20.427,"volume":0.05999999865889549},{"timestamp":1742392320000,"open":20.417,"high":20.437,"low":20.417,"close":20.437,"volume":0.035999998450279236},{"timestamp":1742392380000,"open":20.447,"high":20.447,"low":20.427,"close":20.427,"volume":0.13199999928474426},{"timestamp":1742392440000,"open":20.427,"high":20.427,"low":20.397,"close":20.397,"volume":0.09600000083446503},{"timestamp":1742392500000,"open":20.387,"high":20.427,"low":20.387,"close":20.417,"volume":0.20399999618530273},{"timestamp":1742392560000,"open":20.397,"high":20.407,"low":20.387,"close":20.387,"volume":0.08399999886751175},{"timestamp":1742392620000,"open":20.377,"high":20.378,"low":20.357,"close":20.368,"volume":0.09600000083446503},{"timestamp":1742392680000,"open":20.367,"high":20.377,"low":20.357,"close":20.357,"volume":0.08399999886751175},{"timestamp":1742392740000,"open":20.377,"high":20.378,"low":20.357,"close":20.368,"volume":0.25200000405311584},{"timestamp":1742392800000,"open":20.357,"high":20.368,"low":20.327,"close":20.327,"volume":0.2879999876022339},{"timestamp":1742392860000,"open":20.327,"high":20.347,"low":20.327,"close":20.347,"volume":0.1080000028014183},{"timestamp":1742392920000,"open":20.357,"high":20.357,"low":20.328,"close":20.328,"volume":0.04800000041723251},{"timestamp":1742392980000,"open":20.327,"high":20.328,"low":20.317,"close":20.317,"volume":0.18000000715255737},{"timestamp":1742393040000,"open":20.327,"high":20.328,"low":20.307,"close":20.327,"volume":0.2280000001192093},{"timestamp":1742393100000,"open":20.337,"high":20.348,"low":20.327,"close":20.327,"volume":0.2160000056028366},{"timestamp":1742393160000,"open":20.327,"high":20.327,"low":20.307,"close":20.317,"volume":0.2280000001192093},{"timestamp":1742393220000,"open":20.327,"high":20.327,"low":20.327,"close":20.327,"volume":0.012000000104308128},{"timestamp":1742393340000,"open":20.338,"high":20.338,"low":20.327,"close":20.337,"volume":0.20399999618530273},{"timestamp":1742393400000,"open":20.318,"high":20.328,"low":20.297,"close":20.317,"volume":0.30000001192092896},{"timestamp":1742393460000,"open":20.327,"high":20.357,"low":20.327,"close":20.357,"volume":0.2160000056028366},{"timestamp":1742393520000,"open":20.357,"high":20.378,"low":20.357,"close":20.357,"volume":0.11999999731779099},{"timestamp":1742393580000,"open":20.358,"high":20.368,"low":20.357,"close":20.357,"volume":0.19200000166893005},{"timestamp":1742393640000,"open":20.358,"high":20.378,"low":20.357,"close":20.377,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":20.367,"high":20.378,"low":20.367,"close":20.367,"volume":0.1679999977350235},{"timestamp":1742393760000,"open":20.367,"high":20.367,"low":20.347,"close":20.347,"volume":0.2879999876022339},{"timestamp":1742393820000,"open":20.347,"high":20.358,"low":20.347,"close":20.347,"volume":0.1679999977350235},{"timestamp":1742393880000,"open":20.348,"high":20.348,"low":20.347,"close":20.348,"volume":0.1080000028014183},{"timestamp":1742393940000,"open":20.347,"high":20.357,"low":20.347,"close":20.357,"volume":0.09600000083446503},{"timestamp":1742394000000,"open":20.347,"high":20.348,"low":20.347,"close":20.347,"volume":0.4440000057220459},{"timestamp":1742394060000,"open":20.347,"high":20.357,"low":20.327,"close":20.357,"volume":0.25200000405311584},{"timestamp":1742394180000,"open":20.337,"high":20.338,"low":20.327,"close":20.338,"volume":0.035999998450279236},{"timestamp":1742394240000,"open":20.338,"high":20.338,"low":20.337,"close":20.337,"volume":0.09600000083446503},{"timestamp":1742394300000,"open":20.338,"high":20.338,"low":20.327,"close":20.327,"volume":0.08399999886751175},{"timestamp":1742394420000,"open":20.338,"high":20.338,"low":20.327,"close":20.337,"volume":0.05999999865889549},{"timestamp":1742394480000,"open":20.327,"high":20.327,"low":20.297,"close":20.307,"volume":0.05999999865889549},{"timestamp":1742394540000,"open":20.317,"high":20.317,"low":20.307,"close":20.317,"volume":0.05999999865889549},{"timestamp":1742394600000,"open":20.307,"high":20.318,"low":20.307,"close":20.317,"volume":0.07199999690055847},{"timestamp":1742394660000,"open":20.308,"high":20.308,"low":20.308,"close":20.308,"volume":0.024000000208616257},{"timestamp":1742394720000,"open":20.308,"high":20.318,"low":20.307,"close":20.307,"volume":0.09600000083446503},{"timestamp":1742394780000,"open":20.307,"high":20.308,"low":20.287,"close":20.287,"volume":0.23999999463558197},{"timestamp":1742394840000,"open":20.297,"high":20.308,"low":20.297,"close":20.307,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":20.308,"high":20.317,"low":20.297,"close":20.297,"volume":0.13199999928474426},{"timestamp":1742395020000,"open":20.287,"high":20.287,"low":20.267,"close":20.287,"volume":0.25200000405311584},{"timestamp":1742395080000,"open":20.298,"high":20.318,"low":20.287,"close":20.318,"volume":0.2759999930858612},{"timestamp":1742395140000,"open":20.317,"high":20.318,"low":20.307,"close":20.307,"volume":0.07199999690055847},{"timestamp":1742395200000,"open":20.317,"high":20.317,"low":20.307,"close":20.308,"volume":0.035999998450279236},{"timestamp":1742395320000,"open":20.317,"high":20.317,"low":20.307,"close":20.307,"volume":0.08399999886751175},{"timestamp":1742395380000,"open":20.307,"high":20.318,"low":20.307,"close":20.317,"volume":0.09600000083446503},{"timestamp":1742395440000,"open":20.327,"high":20.327,"low":20.327,"close":20.327,"volume":0.09600000083446503},{"timestamp":1742395500000,"open":20.327,"high":20.327,"low":20.317,"close":20.318,"volume":0.05999999865889549},{"timestamp":1742395560000,"open":20.317,"high":20.317,"low":20.307,"close":20.307,"volume":0.1679999977350235},{"timestamp":1742395620000,"open":20.307,"high":20.318,"low":20.307,"close":20.317,"volume":0.11999999731779099},{"timestamp":1742395680000,"open":20.327,"high":20.328,"low":20.317,"close":20.327,"volume":0.1080000028014183},{"timestamp":1742395740000,"open":20.317,"high":20.327,"low":20.307,"close":20.317,"volume":0.2759999930858612},{"timestamp":1742395800000,"open":20.318,"high":20.337,"low":20.318,"close":20.337,"volume":0.14399999380111694},{"timestamp":1742395860000,"open":20.327,"high":20.337,"low":20.318,"close":20.318,"volume":0.1080000028014183},{"timestamp":1742395920000,"open":20.327,"high":20.337,"low":20.327,"close":20.337,"volume":0.024000000208616257},{"timestamp":1742396040000,"open":20.328,"high":20.348,"low":20.327,"close":20.337,"volume":0.19200000166893005},{"timestamp":1742396100000,"open":20.347,"high":20.347,"low":20.317,"close":20.317,"volume":0.05999999865889549},{"timestamp":1742396160000,"open":20.327,"high":20.327,"low":20.317,"close":20.327,"volume":0.1080000028014183},{"timestamp":1742396220000,"open":20.317,"high":20.317,"low":20.317,"close":20.317,"volume":0.012000000104308128},{"timestamp":1742396280000,"open":20.327,"high":20.327,"low":20.317,"close":20.318,"volume":0.09600000083446503},{"timestamp":1742396340000,"open":20.317,"high":20.317,"low":20.307,"close":20.307,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":20.297,"high":20.297,"low":20.287,"close":20.297,"volume":0.09600000083446503},{"timestamp":1742396580000,"open":20.307,"high":20.307,"low":20.307,"close":20.307,"volume":0.012000000104308128},{"timestamp":1742396640000,"open":20.307,"high":20.307,"low":20.288,"close":20.297,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":20.287,"high":20.288,"low":20.267,"close":20.277,"volume":0.20399999618530273},{"timestamp":1742396760000,"open":20.287,"high":20.288,"low":20.277,"close":20.287,"volume":0.492000013589859},{"timestamp":1742396820000,"open":20.287,"high":20.288,"low":20.277,"close":20.277,"volume":0.08399999886751175},{"timestamp":1742396880000,"open":20.267,"high":20.268,"low":20.267,"close":20.267,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":20.258,"high":20.268,"low":20.257,"close":20.268,"volume":0.04800000041723251},{"timestamp":1742397000000,"open":20.277,"high":20.278,"low":20.277,"close":20.277,"volume":0.08399999886751175},{"timestamp":1742397060000,"open":20.267,"high":20.288,"low":20.267,"close":20.288,"volume":0.11999999731779099},{"timestamp":1742397120000,"open":20.297,"high":20.307,"low":20.297,"close":20.297,"volume":0.08399999886751175},{"timestamp":1742397180000,"open":20.297,"high":20.298,"low":20.287,"close":20.298,"volume":0.18000000715255737},{"timestamp":1742397240000,"open":20.308,"high":20.308,"low":20.297,"close":20.307,"volume":0.30000001192092896},{"timestamp":1742397300000,"open":20.307,"high":20.308,"low":20.307,"close":20.307,"volume":0.15600000321865082},{"timestamp":1742397360000,"open":20.317,"high":20.328,"low":20.307,"close":20.327,"volume":0.09600000083446503},{"timestamp":1742397420000,"open":20.327,"high":20.328,"low":20.317,"close":20.317,"volume":0.14399999380111694},{"timestamp":1742397480000,"open":20.307,"high":20.307,"low":20.297,"close":20.297,"volume":0.19200000166893005},{"timestamp":1742397660000,"open":20.307,"high":20.307,"low":20.307,"close":20.307,"volume":0.012000000104308128},{"timestamp":1742397720000,"open":20.298,"high":20.308,"low":20.297,"close":20.308,"volume":0.04800000041723251},{"timestamp":1742397780000,"open":20.297,"high":20.307,"low":20.297,"close":20.298,"volume":0.15600000321865082},{"timestamp":1742397900000,"open":20.287,"high":20.298,"low":20.287,"close":20.298,"volume":0.08399999886751175},{"timestamp":1742397960000,"open":20.308,"high":20.308,"low":20.307,"close":20.307,"volume":0.05999999865889549},{"timestamp":1742398020000,"open":20.297,"high":20.297,"low":20.277,"close":20.288,"volume":0.18000000715255737},{"timestamp":1742398080000,"open":20.298,"high":20.307,"low":20.287,"close":20.287,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":20.297,"high":20.308,"low":20.297,"close":20.307,"volume":0.1080000028014183},{"timestamp":1742398200000,"open":20.308,"high":20.308,"low":20.297,"close":20.297,"volume":0.11999999731779099},{"timestamp":1742398260000,"open":20.297,"high":20.307,"low":20.297,"close":20.297,"volume":0.05999999865889549},{"timestamp":1742398320000,"open":20.308,"high":20.317,"low":20.307,"close":20.317,"volume":0.035999998450279236},{"timestamp":1742398380000,"open":20.327,"high":20.327,"low":20.327,"close":20.327,"volume":0.05999999865889549},{"timestamp":1742398440000,"open":20.317,"high":20.317,"low":20.297,"close":20.307,"volume":0.09600000083446503},{"timestamp":1742398500000,"open":20.307,"high":20.317,"low":20.307,"close":20.307,"volume":0.04800000041723251},{"timestamp":1742398560000,"open":20.307,"high":20.318,"low":20.307,"close":20.317,"volume":0.08399999886751175},{"timestamp":1742398620000,"open":20.327,"high":20.327,"low":20.327,"close":20.327,"volume":0.08399999886751175},{"timestamp":1742398980000,"open":20.317,"high":20.327,"low":20.317,"close":20.327,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":20.317,"high":20.327,"low":20.317,"close":20.327,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":20.337,"high":20.338,"low":20.327,"close":20.338,"volume":0.04800000041723251},{"timestamp":1742399160000,"open":20.328,"high":20.337,"low":20.328,"close":20.337,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":20.347,"high":20.368,"low":20.347,"close":20.368,"volume":0.05999999865889549},{"timestamp":1742399280000,"open":20.367,"high":20.368,"low":20.367,"close":20.368,"volume":0.04800000041723251},{"timestamp":1742399340000,"open":20.368,"high":20.368,"low":20.367,"close":20.367,"volume":0.07199999690055847},{"timestamp":1742399400000,"open":20.377,"high":20.377,"low":20.377,"close":20.377,"volume":0.012000000104308128},{"timestamp":1742399460000,"open":20.387,"high":20.387,"low":20.377,"close":20.387,"volume":0.07199999690055847},{"timestamp":1742399520000,"open":20.397,"high":20.407,"low":20.397,"close":20.407,"volume":0.024000000208616257},{"timestamp":1742399580000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":20.417,"high":20.417,"low":20.397,"close":20.408,"volume":0.04800000041723251},{"timestamp":1742399700000,"open":20.397,"high":20.398,"low":20.397,"close":20.398,"volume":0.09600000083446503},{"timestamp":1742399760000,"open":20.398,"high":20.398,"low":20.377,"close":20.378,"volume":0.13199999928474426},{"timestamp":1742399820000,"open":20.387,"high":20.387,"low":20.377,"close":20.377,"volume":0.1679999977350235},{"timestamp":1742399880000,"open":20.387,"high":20.387,"low":20.378,"close":20.387,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":20.397,"high":20.408,"low":20.387,"close":20.397,"volume":0.09600000083446503},{"timestamp":1742400060000,"open":20.387,"high":20.398,"low":20.387,"close":20.397,"volume":0.13199999928474426},{"timestamp":1742400120000,"open":20.398,"high":20.398,"low":20.397,"close":20.398,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":20.407,"high":20.408,"low":20.407,"close":20.408,"volume":0.1080000028014183},{"timestamp":1742400360000,"open":20.407,"high":20.418,"low":20.407,"close":20.418,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":20.417,"high":20.417,"low":20.407,"close":20.407,"volume":0.14399999380111694},{"timestamp":1742400480000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.05999999865889549},{"timestamp":1742400540000,"open":20.407,"high":20.408,"low":20.407,"close":20.407,"volume":0.15600000321865082},{"timestamp":1742400600000,"open":20.417,"high":20.437,"low":20.417,"close":20.427,"volume":0.07199999690055847},{"timestamp":1742400660000,"open":20.427,"high":20.427,"low":20.417,"close":20.417,"volume":0.18000000715255737},{"timestamp":1742400720000,"open":20.407,"high":20.407,"low":20.377,"close":20.387,"volume":0.25200000405311584},{"timestamp":1742400780000,"open":20.388,"high":20.388,"low":20.388,"close":20.388,"volume":0.012000000104308128},{"timestamp":1742400840000,"open":20.377,"high":20.378,"low":20.377,"close":20.377,"volume":0.04800000041723251},{"timestamp":1742400900000,"open":20.378,"high":20.387,"low":20.378,"close":20.387,"volume":0.024000000208616257},{"timestamp":1742400960000,"open":20.377,"high":20.387,"low":20.377,"close":20.387,"volume":0.024000000208616257},{"timestamp":1742401020000,"open":20.397,"high":20.397,"low":20.397,"close":20.397,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":20.407,"high":20.408,"low":20.407,"close":20.407,"volume":0.07199999690055847},{"timestamp":1742401140000,"open":20.417,"high":20.418,"low":20.417,"close":20.417,"volume":0.035999998450279236},{"timestamp":1742401200000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.012000000104308128},{"timestamp":1742401380000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.012000000104308128},{"timestamp":1742401500000,"open":20.427,"high":20.427,"low":20.427,"close":20.427,"volume":0.012000000104308128},{"timestamp":1742401560000,"open":20.417,"high":20.417,"low":20.407,"close":20.407,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":20.417,"high":20.428,"low":20.417,"close":20.427,"volume":0.08399999886751175},{"timestamp":1742401800000,"open":20.427,"high":20.428,"low":20.427,"close":20.427,"volume":0.08399999886751175},{"timestamp":1742401860000,"open":20.417,"high":20.418,"low":20.417,"close":20.418,"volume":0.1080000028014183},{"timestamp":1742401920000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.05999999865889549},{"timestamp":1742401980000,"open":20.417,"high":20.418,"low":20.417,"close":20.417,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":20.417,"high":20.428,"low":20.417,"close":20.428,"volume":0.09600000083446503},{"timestamp":1742402100000,"open":20.417,"high":20.427,"low":20.417,"close":20.417,"volume":0.05999999865889549},{"timestamp":1742402160000,"open":20.407,"high":20.407,"low":20.397,"close":20.407,"volume":0.035999998450279236},{"timestamp":1742402220000,"open":20.418,"high":20.418,"low":20.418,"close":20.418,"volume":0.012000000104308128},{"timestamp":1742402280000,"open":20.408,"high":20.427,"low":20.397,"close":20.427,"volume":0.04800000041723251},{"timestamp":1742402400000,"open":20.417,"high":20.418,"low":20.417,"close":20.417,"volume":0.15600000321865082},{"timestamp":1742402460000,"open":20.418,"high":20.418,"low":20.417,"close":20.418,"volume":0.08399999886751175},{"timestamp":1742402520000,"open":20.427,"high":20.427,"low":20.427,"close":20.427,"volume":0.012000000104308128},{"timestamp":1742402580000,"open":20.417,"high":20.418,"low":20.407,"close":20.418,"volume":0.035999998450279236},{"timestamp":1742402880000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.012000000104308128},{"timestamp":1742403000000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.035999998450279236},{"timestamp":1742403300000,"open":20.407,"high":20.417,"low":20.407,"close":20.417,"volume":0.024000000208616257},{"timestamp":1742403360000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.024000000208616257},{"timestamp":1742403420000,"open":20.407,"high":20.418,"low":20.407,"close":20.417,"volume":0.15600000321865082},{"timestamp":1742403480000,"open":20.417,"high":20.437,"low":20.417,"close":20.437,"volume":0.1679999977350235},{"timestamp":1742403720000,"open":20.427,"high":20.427,"low":20.427,"close":20.427,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.024000000208616257},{"timestamp":1742404140000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.035999998450279236},{"timestamp":1742404200000,"open":20.408,"high":20.418,"low":20.408,"close":20.417,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":20.417,"high":20.427,"low":20.417,"close":20.427,"volume":0.024000000208616257},{"timestamp":1742404320000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.05999999865889549},{"timestamp":1742404440000,"open":20.417,"high":20.437,"low":20.417,"close":20.437,"volume":0.1080000028014183},{"timestamp":1742404500000,"open":20.448,"high":20.448,"low":20.447,"close":20.448,"volume":0.035999998450279236},{"timestamp":1742404560000,"open":20.437,"high":20.437,"low":20.407,"close":20.428,"volume":0.14399999380111694},{"timestamp":1742404620000,"open":20.417,"high":20.437,"low":20.417,"close":20.437,"volume":0.07199999690055847},{"timestamp":1742404680000,"open":20.428,"high":20.428,"low":20.427,"close":20.427,"volume":0.07199999690055847},{"timestamp":1742404740000,"open":20.427,"high":20.437,"low":20.427,"close":20.437,"volume":0.024000000208616257},{"timestamp":1742404800000,"open":20.427,"high":20.427,"low":20.417,"close":20.417,"volume":0.024000000208616257},{"timestamp":1742405160000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.012000000104308128},{"timestamp":1742405220000,"open":20.417,"high":20.417,"low":20.407,"close":20.408,"volume":0.08399999886751175},{"timestamp":1742405280000,"open":20.407,"high":20.408,"low":20.407,"close":20.407,"volume":0.05999999865889549},{"timestamp":1742405340000,"open":20.397,"high":20.397,"low":20.387,"close":20.387,"volume":0.035999998450279236},{"timestamp":1742405400000,"open":20.398,"high":20.407,"low":20.387,"close":20.397,"volume":0.09600000083446503},{"timestamp":1742405460000,"open":20.387,"high":20.398,"low":20.387,"close":20.387,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":20.407,"high":20.407,"low":20.397,"close":20.397,"volume":0.1080000028014183},{"timestamp":1742405580000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.012000000104308128},{"timestamp":1742405700000,"open":20.397,"high":20.417,"low":20.397,"close":20.417,"volume":0.07199999690055847},{"timestamp":1742405760000,"open":20.427,"high":20.437,"low":20.427,"close":20.437,"volume":0.04800000041723251},{"timestamp":1742405940000,"open":20.437,"high":20.447,"low":20.437,"close":20.447,"volume":0.05999999865889549},{"timestamp":1742406000000,"open":20.438,"high":20.438,"low":20.438,"close":20.438,"volume":0.012000000104308128},{"timestamp":1742406120000,"open":20.437,"high":20.438,"low":20.437,"close":20.437,"volume":0.15600000321865082},{"timestamp":1742406180000,"open":20.438,"high":20.438,"low":20.438,"close":20.438,"volume":0.012000000104308128},{"timestamp":1742406240000,"open":20.437,"high":20.437,"low":20.427,"close":20.427,"volume":0.024000000208616257},{"timestamp":1742406300000,"open":20.417,"high":20.417,"low":20.417,"close":20.417,"volume":0.012000000104308128},{"timestamp":1742406360000,"open":20.408,"high":20.408,"low":20.408,"close":20.408,"volume":0.012000000104308128},{"timestamp":1742406420000,"open":20.397,"high":20.408,"low":20.397,"close":20.408,"volume":0.024000000208616257},{"timestamp":1742406480000,"open":20.397,"high":20.397,"low":20.397,"close":20.397,"volume":0.012000000104308128},{"timestamp":1742406540000,"open":20.397,"high":20.397,"low":20.388,"close":20.388,"volume":0.035999998450279236},{"timestamp":1742406600000,"open":20.397,"high":20.397,"low":20.397,"close":20.397,"volume":0.012000000104308128},{"timestamp":1742406720000,"open":20.407,"high":20.407,"low":20.407,"close":20.407,"volume":0.012000000104308128},{"timestamp":1742406780000,"open":20.397,"high":20.407,"low":20.397,"close":20.398,"volume":0.035999998450279236},{"timestamp":1742406840000,"open":20.397,"high":20.408,"low":20.397,"close":20.408,"volume":0.05999999865889549},{"timestamp":1742406900000,"open":20.397,"high":20.407,"low":20.397,"close":20.407,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":20.407,"high":20.417,"low":20.407,"close":20.407,"volume":0.035999998450279236},{"timestamp":1742407080000,"open":20.417,"high":20.417,"low":20.407,"close":20.407,"volume":0.024000000208616257},{"timestamp":1742407140000,"open":20.397,"high":20.407,"low":20.367,"close":20.367,"volume":0.05999999865889549},{"timestamp":1742407200000,"open":20.368,"high":20.427,"low":20.248,"close":20.418,"volume":0.5040000081062317},{"timestamp":1742407260000,"open":20.447,"high":20.448,"low":20.407,"close":20.417,"volume":0.2280000001192093},{"timestamp":1742407320000,"open":20.418,"high":20.437,"low":20.407,"close":20.427,"volume":0.14399999380111694},{"timestamp":1742407380000,"open":20.417,"high":20.447,"low":20.417,"close":20.437,"volume":0.14399999380111694},{"timestamp":1742407440000,"open":20.448,"high":20.448,"low":20.437,"close":20.448,"volume":0.05999999865889549},{"timestamp":1742407500000,"open":20.437,"high":20.438,"low":20.407,"close":20.417,"volume":0.23999999463558197},{"timestamp":1742407560000,"open":20.417,"high":20.427,"low":20.417,"close":20.417,"volume":0.07199999690055847},{"timestamp":1742407620000,"open":20.427,"high":20.437,"low":20.427,"close":20.437,"volume":0.07199999690055847},{"timestamp":1742407680000,"open":20.437,"high":20.437,"low":20.427,"close":20.437,"volume":0.05999999865889549},{"timestamp":1742407740000,"open":20.438,"high":20.447,"low":20.427,"close":20.447,"volume":0.09600000083446503},{"timestamp":1742407800000,"open":20.457,"high":20.468,"low":20.447,"close":20.468,"volume":0.1679999977350235},{"timestamp":1742407860000,"open":20.477,"high":20.477,"low":20.467,"close":20.467,"volume":0.05999999865889549},{"timestamp":1742407920000,"open":20.467,"high":20.467,"low":20.447,"close":20.457,"volume":0.09600000083446503},{"timestamp":1742407980000,"open":20.468,"high":20.468,"low":20.437,"close":20.437,"volume":0.08399999886751175},{"timestamp":1742408040000,"open":20.447,"high":20.457,"low":20.437,"close":20.447,"volume":0.15600000321865082},{"timestamp":1742408100000,"open":20.457,"high":20.457,"low":20.437,"close":20.447,"volume":0.14399999380111694},{"timestamp":1742408160000,"open":20.458,"high":20.458,"low":20.447,"close":20.457,"volume":0.07199999690055847},{"timestamp":1742408220000,"open":20.457,"high":20.457,"low":20.427,"close":20.447,"volume":0.18000000715255737},{"timestamp":1742408280000,"open":20.457,"high":20.457,"low":20.457,"close":20.457,"volume":0.012000000104308128},{"timestamp":1742408340000,"open":20.447,"high":20.468,"low":20.437,"close":20.457,"volume":0.13199999928474426},{"timestamp":1742408400000,"open":20.457,"high":20.468,"low":20.447,"close":20.447,"volume":0.04800000041723251},{"timestamp":1742408460000,"open":20.457,"high":20.457,"low":20.447,"close":20.447,"volume":0.024000000208616257},{"timestamp":1742408520000,"open":20.458,"high":20.458,"low":20.447,"close":20.457,"volume":0.035999998450279236},{"timestamp":1742408580000,"open":20.467,"high":20.468,"low":20.467,"close":20.467,"volume":0.035999998450279236},{"timestamp":1742408640000,"open":20.467,"high":20.477,"low":20.467,"close":20.467,"volume":0.05999999865889549},{"timestamp":1742408700000,"open":20.478,"high":20.478,"low":20.478,"close":20.478,"volume":0.012000000104308128},{"timestamp":1742408760000,"open":20.468,"high":20.468,"low":20.468,"close":20.468,"volume":0.012000000104308128},{"timestamp":1742408820000,"open":20.468,"high":20.487,"low":20.467,"close":20.487,"volume":0.05999999865889549},{"timestamp":1742408880000,"open":20.477,"high":20.477,"low":20.467,"close":20.467,"volume":0.035999998450279236},{"timestamp":1742409000000,"open":20.477,"high":20.477,"low":20.467,"close":20.467,"volume":0.1080000028014183},{"timestamp":1742409060000,"open":20.478,"high":20.488,"low":20.478,"close":20.488,"volume":0.04800000041723251},{"timestamp":1742409120000,"open":20.497,"high":20.507,"low":20.497,"close":20.507,"volume":0.024000000208616257},{"timestamp":1742409180000,"open":20.507,"high":20.517,"low":20.478,"close":20.478,"volume":0.15600000321865082},{"timestamp":1742409240000,"open":20.467,"high":20.488,"low":20.457,"close":20.487,"volume":0.3959999978542328},{"timestamp":1742409300000,"open":20.488,"high":20.497,"low":20.467,"close":20.467,"volume":0.2280000001192093},{"timestamp":1742409360000,"open":20.477,"high":20.487,"low":20.477,"close":20.477,"volume":0.07199999690055847},{"timestamp":1742409420000,"open":20.478,"high":20.487,"low":20.477,"close":20.487,"volume":0.07199999690055847},{"timestamp":1742409480000,"open":20.477,"high":20.477,"low":20.457,"close":20.467,"volume":0.035999998450279236},{"timestamp":1742409540000,"open":20.478,"high":20.478,"low":20.467,"close":20.467,"volume":0.07199999690055847},{"timestamp":1742409600000,"open":20.467,"high":20.478,"low":20.467,"close":20.467,"volume":0.19200000166893005},{"timestamp":1742409660000,"open":20.477,"high":20.488,"low":20.467,"close":20.487,"volume":0.25200000405311584},{"timestamp":1742409720000,"open":20.487,"high":20.517,"low":20.487,"close":20.507,"volume":0.25200000405311584},{"timestamp":1742409780000,"open":20.517,"high":20.528,"low":20.517,"close":20.527,"volume":0.1080000028014183},{"timestamp":1742409840000,"open":20.537,"high":20.557,"low":20.527,"close":20.547,"volume":0.23999999463558197},{"timestamp":1742409900000,"open":20.537,"high":20.538,"low":20.537,"close":20.538,"volume":0.05999999865889549},{"timestamp":1742409960000,"open":20.528,"high":20.528,"low":20.527,"close":20.527,"volume":0.024000000208616257},{"timestamp":1742410020000,"open":20.527,"high":20.528,"low":20.527,"close":20.527,"volume":0.08399999886751175},{"timestamp":1742410080000,"open":20.527,"high":20.528,"low":20.517,"close":20.517,"volume":0.05999999865889549},{"timestamp":1742410140000,"open":20.517,"high":20.527,"low":20.517,"close":20.517,"volume":0.14399999380111694},{"timestamp":1742410200000,"open":20.508,"high":20.508,"low":20.508,"close":20.508,"volume":0.012000000104308128},{"timestamp":1742410260000,"open":20.497,"high":20.507,"low":20.497,"close":20.507,"volume":0.024000000208616257},{"timestamp":1742410320000,"open":20.518,"high":20.537,"low":20.518,"close":20.527,"volume":0.08399999886751175},{"timestamp":1742410380000,"open":20.527,"high":20.557,"low":20.527,"close":20.547,"volume":0.09600000083446503},{"timestamp":1742410440000,"open":20.537,"high":20.538,"low":20.527,"close":20.527,"volume":0.1080000028014183},{"timestamp":1742410500000,"open":20.537,"high":20.537,"low":20.527,"close":20.527,"volume":0.04800000041723251},{"timestamp":1742410560000,"open":20.537,"high":20.547,"low":20.527,"close":20.538,"volume":0.2160000056028366},{"timestamp":1742410620000,"open":20.537,"high":20.548,"low":20.527,"close":20.527,"volume":0.11999999731779099},{"timestamp":1742410680000,"open":20.527,"high":20.527,"low":20.527,"close":20.527,"volume":0.012000000104308128},{"timestamp":1742410800000,"open":20.517,"high":20.537,"low":20.517,"close":20.537,"volume":0.05999999865889549},{"timestamp":1742410860000,"open":20.527,"high":20.527,"low":20.517,"close":20.517,"volume":0.035999998450279236},{"timestamp":1742410920000,"open":20.527,"high":20.547,"low":20.527,"close":20.537,"volume":0.07199999690055847},{"timestamp":1742410980000,"open":20.547,"high":20.558,"low":20.547,"close":20.547,"volume":0.04800000041723251},{"timestamp":1742411040000,"open":20.557,"high":20.558,"low":20.547,"close":20.547,"volume":0.15600000321865082},{"timestamp":1742411100000,"open":20.557,"high":20.577,"low":20.547,"close":20.567,"volume":0.07199999690055847},{"timestamp":1742411160000,"open":20.557,"high":20.558,"low":20.547,"close":20.547,"volume":0.05999999865889549},{"timestamp":1742411220000,"open":20.557,"high":20.567,"low":20.557,"close":20.567,"volume":0.024000000208616257},{"timestamp":1742411340000,"open":20.577,"high":20.578,"low":20.567,"close":20.577,"volume":0.05999999865889549},{"timestamp":1742411400000,"open":20.587,"high":20.608,"low":20.577,"close":20.608,"volume":0.19200000166893005},{"timestamp":1742411460000,"open":20.598,"high":20.607,"low":20.587,"close":20.587,"volume":0.05999999865889549},{"timestamp":1742411520000,"open":20.577,"high":20.587,"low":20.577,"close":20.587,"volume":0.024000000208616257},{"timestamp":1742411640000,"open":20.597,"high":20.597,"low":20.577,"close":20.577,"volume":0.1080000028014183},{"timestamp":1742411700000,"open":20.587,"high":20.587,"low":20.577,"close":20.578,"volume":0.035999998450279236},{"timestamp":1742411760000,"open":20.587,"high":20.587,"low":20.577,"close":20.577,"volume":0.035999998450279236},{"timestamp":1742411820000,"open":20.587,"high":20.587,"low":20.587,"close":20.587,"volume":0.012000000104308128},{"timestamp":1742411880000,"open":20.577,"high":20.597,"low":20.577,"close":20.587,"volume":0.09600000083446503},{"timestamp":1742411940000,"open":20.577,"high":20.577,"low":20.577,"close":20.577,"volume":0.012000000104308128},{"timestamp":1742412000000,"open":20.567,"high":20.567,"low":20.557,"close":20.557,"volume":0.024000000208616257},{"timestamp":1742412060000,"open":20.547,"high":20.557,"low":20.538,"close":20.557,"volume":0.04800000041723251},{"timestamp":1742412120000,"open":20.548,"high":20.548,"low":20.538,"close":20.538,"volume":0.024000000208616257},{"timestamp":1742412180000,"open":20.537,"high":20.537,"low":20.507,"close":20.517,"volume":0.05999999865889549},{"timestamp":1742412240000,"open":20.507,"high":20.518,"low":20.497,"close":20.497,"volume":0.1080000028014183},{"timestamp":1742412300000,"open":20.507,"high":20.507,"low":20.487,"close":20.487,"volume":0.024000000208616257},{"timestamp":1742412360000,"open":20.477,"high":20.487,"low":20.477,"close":20.477,"volume":0.035999998450279236},{"timestamp":1742412420000,"open":20.467,"high":20.477,"low":20.467,"close":20.467,"volume":0.035999998450279236},{"timestamp":1742412480000,"open":20.477,"high":20.487,"low":20.467,"close":20.467,"volume":0.14399999380111694},{"timestamp":1742412540000,"open":20.477,"high":20.487,"low":20.477,"close":20.487,"volume":0.04800000041723251},{"timestamp":1742412600000,"open":20.487,"high":20.497,"low":20.487,"close":20.497,"volume":0.024000000208616257},{"timestamp":1742412660000,"open":20.488,"high":20.497,"low":20.477,"close":20.488,"volume":0.05999999865889549},{"timestamp":1742412720000,"open":20.477,"high":20.477,"low":20.457,"close":20.467,"volume":0.07199999690055847},{"timestamp":1742412780000,"open":20.467,"high":20.487,"low":20.467,"close":20.487,"volume":0.08399999886751175},{"timestamp":1742412840000,"open":20.487,"high":20.497,"low":20.477,"close":20.487,"volume":0.05999999865889549},{"timestamp":1742412900000,"open":20.497,"high":20.508,"low":20.477,"close":20.477,"volume":0.1679999977350235},{"timestamp":1742412960000,"open":20.487,"high":20.487,"low":20.467,"close":20.487,"volume":0.07199999690055847},{"timestamp":1742413020000,"open":20.497,"high":20.508,"low":20.497,"close":20.507,"volume":0.04800000041723251},{"timestamp":1742413080000,"open":20.517,"high":20.527,"low":20.517,"close":20.517,"volume":0.035999998450279236},{"timestamp":1742413140000,"open":20.507,"high":20.507,"low":20.467,"close":20.467,"volume":0.20399999618530273},{"timestamp":1742413200000,"open":20.457,"high":20.467,"low":20.448,"close":20.467,"volume":0.13199999928474426},{"timestamp":1742413260000,"open":20.477,"high":20.488,"low":20.467,"close":20.477,"volume":0.11999999731779099},{"timestamp":1742413320000,"open":20.467,"high":20.477,"low":20.467,"close":20.467,"volume":0.1080000028014183},{"timestamp":1742413380000,"open":20.467,"high":20.488,"low":20.457,"close":20.467,"volume":0.2160000056028366},{"timestamp":1742413440000,"open":20.477,"high":20.507,"low":20.477,"close":20.487,"volume":0.20399999618530273},{"timestamp":1742413500000,"open":20.497,"high":20.517,"low":20.487,"close":20.517,"volume":0.1679999977350235},{"timestamp":1742413560000,"open":20.508,"high":20.517,"low":20.507,"close":20.517,"volume":0.07199999690055847},{"timestamp":1742413620000,"open":20.507,"high":20.508,"low":20.497,"close":20.507,"volume":0.1080000028014183},{"timestamp":1742413680000,"open":20.517,"high":20.517,"low":20.497,"close":20.507,"volume":0.13199999928474426},{"timestamp":1742413740000,"open":20.497,"high":20.507,"low":20.487,"close":20.507,"volume":0.04800000041723251},{"timestamp":1742413800000,"open":20.487,"high":20.487,"low":20.437,"close":20.458,"volume":0.335999995470047},{"timestamp":1742413860000,"open":20.447,"high":20.447,"low":20.397,"close":20.427,"volume":0.23999999463558197},{"timestamp":1742413920000,"open":20.437,"high":20.447,"low":20.427,"close":20.447,"volume":0.11999999731779099},{"timestamp":1742413980000,"open":20.437,"high":20.448,"low":20.427,"close":20.447,"volume":0.20399999618530273},{"timestamp":1742414040000,"open":20.437,"high":20.438,"low":20.407,"close":20.408,"volume":0.30000001192092896},{"timestamp":1742414100000,"open":20.417,"high":20.428,"low":20.387,"close":20.387,"volume":0.2280000001192093},{"timestamp":1742414160000,"open":20.397,"high":20.408,"low":20.377,"close":20.407,"volume":0.25200000405311584},{"timestamp":1742414220000,"open":20.407,"high":20.417,"low":20.397,"close":20.407,"volume":0.05999999865889549},{"timestamp":1742414280000,"open":20.417,"high":20.417,"low":20.407,"close":20.408,"volume":0.09600000083446503},{"timestamp":1742414340000,"open":20.417,"high":20.428,"low":20.407,"close":20.417,"volume":0.08399999886751175}]