[{"timestamp":1742371200000,"open":20.497,"high":20.927,"low":20.497,"close":20.847,"volume":0.24303999543190002},{"timestamp":1742371260000,"open":20.867,"high":20.916,"low":20.867,"close":20.916,"volume":0.09872999787330627},{"timestamp":1742371320000,"open":20.917,"high":21.037,"low":20.876,"close":20.936,"volume":0.18228000402450562},{"timestamp":1742371380000,"open":20.936,"high":20.936,"low":20.857,"close":20.886,"volume":0.07812000066041946},{"timestamp":1742371440000,"open":20.877,"high":20.877,"low":20.836,"close":20.847,"volume":0.026040000841021538},{"timestamp":1742371500000,"open":20.837,"high":20.867,"low":20.826,"close":20.866,"volume":0.07812000066041946},{"timestamp":1742371560000,"open":20.876,"high":20.907,"low":20.876,"close":20.887,"volume":0.0868000015616417},{"timestamp":1742371620000,"open":20.897,"high":20.927,"low":20.886,"close":20.917,"volume":0.13019999861717224},{"timestamp":1742371680000,"open":20.917,"high":20.917,"low":20.887,"close":20.887,"volume":0.03471999987959862},{"timestamp":1742371740000,"open":20.876,"high":20.887,"low":20.867,"close":20.867,"volume":0.11283999681472778},{"timestamp":1742371800000,"open":20.867,"high":20.887,"low":20.856,"close":20.886,"volume":0.04340000078082085},{"timestamp":1742371920000,"open":20.866,"high":20.876,"low":20.856,"close":20.876,"volume":0.052080001682043076},{"timestamp":1742371980000,"open":20.857,"high":20.887,"low":20.857,"close":20.877,"volume":0.06943999975919724},{"timestamp":1742372340000,"open":20.887,"high":20.887,"low":20.886,"close":20.887,"volume":0.026040000841021538},{"timestamp":1742372400000,"open":20.876,"high":20.896,"low":20.876,"close":20.896,"volume":0.026040000841021538},{"timestamp":1742372520000,"open":20.886,"high":20.886,"low":20.886,"close":20.886,"volume":0.008679999969899654},{"timestamp":1742372580000,"open":20.886,"high":20.907,"low":20.886,"close":20.907,"volume":0.03471999987959862},{"timestamp":1742372640000,"open":20.907,"high":20.926,"low":20.907,"close":20.926,"volume":0.026040000841021538},{"timestamp":1742372700000,"open":20.926,"high":20.937,"low":20.926,"close":20.937,"volume":0.04340000078082085},{"timestamp":1742372760000,"open":20.936,"high":20.957,"low":20.926,"close":20.926,"volume":0.07812000066041946},{"timestamp":1742372820000,"open":20.907,"high":20.907,"low":20.907,"close":20.907,"volume":0.01735999993979931},{"timestamp":1742372880000,"open":20.907,"high":20.907,"low":20.886,"close":20.907,"volume":0.052080001682043076},{"timestamp":1742372940000,"open":20.907,"high":20.917,"low":20.906,"close":20.916,"volume":0.052080001682043076},{"timestamp":1742373000000,"open":20.917,"high":20.917,"low":20.917,"close":20.917,"volume":0.008679999969899654},{"timestamp":1742373060000,"open":20.917,"high":20.917,"low":20.906,"close":20.907,"volume":0.03471999987959862},{"timestamp":1742373120000,"open":20.916,"high":20.917,"low":20.907,"close":20.907,"volume":0.03471999987959862},{"timestamp":1742373180000,"open":20.916,"high":20.917,"low":20.906,"close":20.906,"volume":0.07812000066041946},{"timestamp":1742373240000,"open":20.907,"high":20.917,"low":20.907,"close":20.917,"volume":0.01735999993979931},{"timestamp":1742373300000,"open":20.926,"high":20.926,"low":20.916,"close":20.916,"volume":0.01735999993979931},{"timestamp":1742373360000,"open":20.916,"high":20.946,"low":20.916,"close":20.926,"volume":0.10416000336408615},{"timestamp":1742373420000,"open":20.937,"high":20.937,"low":20.926,"close":20.926,"volume":0.01735999993979931},{"timestamp":1742373540000,"open":20.936,"high":20.937,"low":20.927,"close":20.927,"volume":0.04340000078082085},{"timestamp":1742373600000,"open":20.947,"high":20.947,"low":20.916,"close":20.916,"volume":0.04340000078082085},{"timestamp":1742373660000,"open":20.916,"high":20.916,"low":20.896,"close":20.896,"volume":0.026040000841021538},{"timestamp":1742373720000,"open":20.907,"high":20.907,"low":20.896,"close":20.906,"volume":0.03471999987959862},{"timestamp":1742373840000,"open":20.896,"high":20.896,"low":20.896,"close":20.896,"volume":0.008679999969899654},{"timestamp":1742373900000,"open":20.876,"high":20.877,"low":20.867,"close":20.877,"volume":0.026040000841021538},{"timestamp":1742373960000,"open":20.897,"high":20.897,"low":20.886,"close":20.887,"volume":0.07812000066041946},{"timestamp":1742374080000,"open":20.896,"high":20.906,"low":20.896,"close":20.897,"volume":0.03471999987959862},{"timestamp":1742374200000,"open":20.906,"high":20.917,"low":20.906,"close":20.917,"volume":0.01735999993979931},{"timestamp":1742375100000,"open":20.927,"high":20.927,"low":20.916,"close":20.927,"volume":0.04340000078082085},{"timestamp":1742375160000,"open":20.937,"high":20.937,"low":20.926,"close":20.926,"volume":0.01735999993979931},{"timestamp":1742375280000,"open":20.926,"high":20.926,"low":20.926,"close":20.926,"volume":0.008679999969899654},{"timestamp":1742375520000,"open":20.917,"high":20.917,"low":20.906,"close":20.906,"volume":0.06943999975919724},{"timestamp":1742375580000,"open":20.917,"high":20.926,"low":20.917,"close":20.917,"volume":0.026040000841021538},{"timestamp":1742375820000,"open":20.907,"high":20.917,"low":20.906,"close":20.917,"volume":0.026040000841021538},{"timestamp":1742375880000,"open":20.907,"high":20.907,"low":20.847,"close":20.867,"volume":0.10416000336408615},{"timestamp":1742375940000,"open":20.866,"high":20.867,"low":20.857,"close":20.866,"volume":0.052080001682043076},{"timestamp":1742376000000,"open":20.856,"high":20.856,"low":20.856,"close":20.856,"volume":0.008679999969899654},{"timestamp":1742376060000,"open":20.856,"high":20.856,"low":20.847,"close":20.847,"volume":0.01735999993979931},{"timestamp":1742376120000,"open":20.847,"high":20.847,"low":20.836,"close":20.836,"volume":0.026040000841021538},{"timestamp":1742376180000,"open":20.827,"high":20.827,"low":20.827,"close":20.827,"volume":0.008679999969899654},{"timestamp":1742376240000,"open":20.837,"high":20.837,"low":20.837,"close":20.837,"volume":0.008679999969899654},{"timestamp":1742376300000,"open":20.836,"high":20.846,"low":20.836,"close":20.846,"volume":0.01735999993979931},{"timestamp":1742376600000,"open":20.837,"high":20.896,"low":20.837,"close":20.896,"volume":0.060759998857975006},{"timestamp":1742376720000,"open":20.907,"high":20.927,"low":20.907,"close":20.916,"volume":0.052080001682043076},{"timestamp":1742376780000,"open":20.927,"high":20.927,"low":20.886,"close":20.886,"volume":0.11283999681472778},{"timestamp":1742376840000,"open":20.876,"high":20.876,"low":20.876,"close":20.876,"volume":0.01735999993979931},{"timestamp":1742376900000,"open":20.876,"high":20.877,"low":20.876,"close":20.877,"volume":0.01735999993979931},{"timestamp":1742376960000,"open":20.867,"high":20.867,"low":20.866,"close":20.866,"volume":0.01735999993979931},{"timestamp":1742377020000,"open":20.866,"high":20.876,"low":20.866,"close":20.866,"volume":0.03471999987959862},{"timestamp":1742377080000,"open":20.866,"high":20.876,"low":20.866,"close":20.866,"volume":0.04340000078082085},{"timestamp":1742377140000,"open":20.857,"high":20.857,"low":20.857,"close":20.857,"volume":0.008679999969899654},{"timestamp":1742377200000,"open":20.867,"high":20.867,"low":20.867,"close":20.867,"volume":0.008679999969899654},{"timestamp":1742377260000,"open":20.867,"high":20.897,"low":20.866,"close":20.897,"volume":0.0868000015616417},{"timestamp":1742377440000,"open":20.886,"high":20.896,"low":20.876,"close":20.876,"volume":0.052080001682043076},{"timestamp":1742377560000,"open":20.897,"high":20.897,"low":20.886,"close":20.896,"volume":0.03471999987959862},{"timestamp":1742377740000,"open":20.906,"high":20.917,"low":20.906,"close":20.917,"volume":0.01735999993979931},{"timestamp":1742377860000,"open":20.917,"high":20.917,"low":20.916,"close":20.916,"volume":0.01735999993979931},{"timestamp":1742377920000,"open":20.906,"high":20.906,"low":20.906,"close":20.906,"volume":0.008679999969899654},{"timestamp":1742377980000,"open":20.896,"high":20.896,"low":20.896,"close":20.896,"volume":0.01735999993979931},{"timestamp":1742378400000,"open":20.887,"high":20.887,"low":20.887,"close":20.887,"volume":0.008679999969899654},{"timestamp":1742378580000,"open":20.896,"high":20.896,"low":20.886,"close":20.886,"volume":0.01735999993979931},{"timestamp":1742378640000,"open":20.896,"high":20.896,"low":20.896,"close":20.896,"volume":0.01735999993979931},{"timestamp":1742378760000,"open":20.887,"high":20.887,"low":20.887,"close":20.887,"volume":0.01735999993979931},{"timestamp":1742378820000,"open":20.887,"high":20.887,"low":20.886,"close":20.886,"volume":0.06943999975919724},{"timestamp":1742379060000,"open":20.886,"high":20.897,"low":20.886,"close":20.886,"volume":0.03471999987959862},{"timestamp":1742379120000,"open":20.867,"high":20.896,"low":20.867,"close":20.887,"volume":0.03471999987959862},{"timestamp":1742379300000,"open":20.896,"high":20.896,"low":20.876,"close":20.886,"volume":0.04340000078082085},{"timestamp":1742379360000,"open":20.876,"high":20.887,"low":20.876,"close":20.876,"volume":0.060759998857975006},{"timestamp":1742379420000,"open":20.886,"high":20.886,"low":20.877,"close":20.886,"volume":0.026040000841021538},{"timestamp":1742379480000,"open":20.876,"high":20.887,"low":20.876,"close":20.876,"volume":0.06943999975919724},{"timestamp":1742379600000,"open":20.866,"high":20.877,"low":20.866,"close":20.877,"volume":0.060759998857975006},{"timestamp":1742379660000,"open":20.866,"high":20.866,"low":20.866,"close":20.866,"volume":0.008679999969899654},{"timestamp":1742379720000,"open":20.866,"high":20.866,"low":20.866,"close":20.866,"volume":0.008679999969899654},{"timestamp":1742379780000,"open":20.876,"high":20.876,"low":20.826,"close":20.826,"volume":0.052080001682043076},{"timestamp":1742379840000,"open":20.816,"high":20.827,"low":20.816,"close":20.827,"volume":0.03471999987959862},{"timestamp":1742380020000,"open":20.816,"high":20.847,"low":20.816,"close":20.847,"volume":0.026040000841021538},{"timestamp":1742380140000,"open":20.866,"high":20.866,"low":20.847,"close":20.847,"volume":0.052080001682043076},{"timestamp":1742380200000,"open":20.846,"high":20.846,"low":20.846,"close":20.846,"volume":0.008679999969899654},{"timestamp":1742380260000,"open":20.847,"high":20.847,"low":20.847,"close":20.847,"volume":0.008679999969899654},{"timestamp":1742380380000,"open":20.827,"high":20.827,"low":20.826,"close":20.826,"volume":0.03471999987959862},{"timestamp":1742380500000,"open":20.836,"high":20.836,"low":20.816,"close":20.816,"volume":0.04340000078082085},{"timestamp":1742380560000,"open":20.817,"high":20.817,"low":20.766,"close":20.787,"volume":0.07812000066041946},{"timestamp":1742380620000,"open":20.776,"high":20.776,"low":20.767,"close":20.776,"volume":0.026040000841021538},{"timestamp":1742380680000,"open":20.777,"high":20.777,"low":20.777,"close":20.777,"volume":0.008679999969899654},{"timestamp":1742380740000,"open":20.786,"high":20.787,"low":20.786,"close":20.787,"volume":0.01735999993979931},{"timestamp":1742381100000,"open":20.776,"high":20.786,"low":20.767,"close":20.786,"volume":0.06943999975919724},{"timestamp":1742381160000,"open":20.776,"high":20.776,"low":20.776,"close":20.776,"volume":0.008679999969899654},{"timestamp":1742381220000,"open":20.786,"high":20.787,"low":20.776,"close":20.776,"volume":0.052080001682043076},{"timestamp":1742381400000,"open":20.766,"high":20.777,"low":20.756,"close":20.756,"volume":0.060759998857975006},{"timestamp":1742381460000,"open":20.756,"high":20.757,"low":20.756,"close":20.757,"volume":0.03471999987959862},{"timestamp":1742381820000,"open":20.746,"high":20.747,"low":20.746,"close":20.747,"volume":0.01735999993979931},{"timestamp":1742382000000,"open":20.757,"high":20.766,"low":20.747,"close":20.747,"volume":0.04340000078082085},{"timestamp":1742382060000,"open":20.757,"high":20.757,"low":20.746,"close":20.746,"volume":0.01735999993979931},{"timestamp":1742382180000,"open":20.756,"high":20.767,"low":20.756,"close":20.767,"volume":0.08137000352144241},{"timestamp":1742382240000,"open":20.777,"high":20.777,"low":20.777,"close":20.777,"volume":0.008679999969899654},{"timestamp":1742382300000,"open":20.767,"high":20.777,"low":20.766,"close":20.776,"volume":0.052080001682043076},{"timestamp":1742382360000,"open":20.767,"high":20.767,"low":20.747,"close":20.747,"volume":0.03471999987959862},{"timestamp":1742382480000,"open":20.737,"high":20.737,"low":20.737,"close":20.737,"volume":0.008679999969899654},{"timestamp":1742382660000,"open":20.757,"high":20.767,"low":20.757,"close":20.767,"volume":0.01735999993979931},{"timestamp":1742382720000,"open":20.757,"high":20.757,"low":20.756,"close":20.757,"volume":0.060759998857975006},{"timestamp":1742382780000,"open":20.757,"high":20.757,"low":20.757,"close":20.757,"volume":0.008679999969899654},{"timestamp":1742382960000,"open":20.757,"high":20.757,"low":20.757,"close":20.757,"volume":0.008679999969899654},{"timestamp":1742383140000,"open":20.756,"high":20.757,"low":20.756,"close":20.757,"volume":0.026040000841021538},{"timestamp":1742383260000,"open":20.747,"high":20.747,"low":20.736,"close":20.736,"volume":0.01735999993979931},{"timestamp":1742383320000,"open":20.746,"high":20.747,"low":20.737,"close":20.747,"volume":0.026040000841021538},{"timestamp":1742383380000,"open":20.757,"high":20.757,"low":20.746,"close":20.757,"volume":0.026040000841021538},{"timestamp":1742383440000,"open":20.746,"high":20.756,"low":20.746,"close":20.746,"volume":0.026040000841021538},{"timestamp":1742383500000,"open":20.757,"high":20.767,"low":20.756,"close":20.756,"volume":0.052080001682043076},{"timestamp":1742383560000,"open":20.776,"high":20.776,"low":20.776,"close":20.776,"volume":0.01193000003695488},{"timestamp":1742383620000,"open":20.767,"high":20.767,"low":20.756,"close":20.756,"volume":0.026040000841021538},{"timestamp":1742383680000,"open":20.746,"high":20.746,"low":20.746,"close":20.746,"volume":0.01735999993979931},{"timestamp":1742383740000,"open":20.736,"high":20.756,"low":20.736,"close":20.756,"volume":0.052080001682043076},{"timestamp":1742383800000,"open":20.746,"high":20.747,"low":20.746,"close":20.747,"volume":0.01735999993979931},{"timestamp":1742383860000,"open":20.756,"high":20.756,"low":20.756,"close":20.756,"volume":0.008679999969899654},{"timestamp":1742383920000,"open":20.747,"high":20.747,"low":20.746,"close":20.746,"volume":0.01735999993979931},{"timestamp":1742384100000,"open":20.736,"high":20.746,"low":20.736,"close":20.746,"volume":0.01735999993979931},{"timestamp":1742384160000,"open":20.757,"high":20.757,"low":20.756,"close":20.757,"volume":0.026040000841021538},{"timestamp":1742384220000,"open":20.767,"high":20.767,"low":20.756,"close":20.767,"volume":0.04340000078082085},{"timestamp":1742384460000,"open":20.756,"high":20.767,"low":20.756,"close":20.767,"volume":0.01735999993979931},{"timestamp":1742384520000,"open":20.756,"high":20.767,"low":20.756,"close":20.767,"volume":0.06943999975919724},{"timestamp":1742384580000,"open":20.756,"high":20.767,"low":20.756,"close":20.757,"volume":0.03471999987959862},{"timestamp":1742384820000,"open":20.746,"high":20.746,"low":20.737,"close":20.746,"volume":0.026040000841021538},{"timestamp":1742384880000,"open":20.736,"high":20.737,"low":20.727,"close":20.727,"volume":0.03471999987959862},{"timestamp":1742384940000,"open":20.717,"high":20.726,"low":20.717,"close":20.726,"volume":0.01735999993979931},{"timestamp":1742385000000,"open":20.716,"high":20.727,"low":20.716,"close":20.717,"volume":0.026040000841021538},{"timestamp":1742385060000,"open":20.727,"high":20.727,"low":20.716,"close":20.726,"volume":0.026040000841021538},{"timestamp":1742385120000,"open":20.737,"high":20.737,"low":20.726,"close":20.737,"volume":0.026040000841021538},{"timestamp":1742385300000,"open":20.736,"high":20.747,"low":20.736,"close":20.746,"volume":0.03471999987959862},{"timestamp":1742385420000,"open":20.746,"high":20.767,"low":20.746,"close":20.766,"volume":0.052080001682043076},{"timestamp":1742385480000,"open":20.776,"high":20.776,"low":20.766,"close":20.766,"volume":0.01735999993979931},{"timestamp":1742385600000,"open":20.776,"high":20.776,"low":20.767,"close":20.767,"volume":0.01735999993979931},{"timestamp":1742385840000,"open":20.756,"high":20.757,"low":20.756,"close":20.757,"volume":0.01735999993979931},{"timestamp":1742386020000,"open":20.747,"high":20.747,"low":20.747,"close":20.747,"volume":0.01735999993979931},{"timestamp":1742386080000,"open":20.756,"high":20.767,"low":20.746,"close":20.766,"volume":0.04340000078082085},{"timestamp":1742386140000,"open":20.757,"high":20.757,"low":20.747,"close":20.747,"volume":0.01735999993979931},{"timestamp":1742386200000,"open":20.757,"high":20.757,"low":20.757,"close":20.757,"volume":0.008679999969899654},{"timestamp":1742386320000,"open":20.747,"high":20.757,"low":20.747,"close":20.757,"volume":0.026040000841021538},{"timestamp":1742386380000,"open":20.756,"high":20.756,"low":20.756,"close":20.756,"volume":0.008679999969899654},{"timestamp":1742386560000,"open":20.746,"high":20.767,"low":20.746,"close":20.767,"volume":0.04340000078082085},{"timestamp":1742386680000,"open":20.757,"high":20.757,"low":20.747,"close":20.747,"volume":0.026040000841021538},{"timestamp":1742386740000,"open":20.757,"high":20.757,"low":20.746,"close":20.756,"volume":0.11283999681472778},{"timestamp":1742386800000,"open":20.747,"high":20.757,"low":20.747,"close":20.747,"volume":0.026040000841021538},{"timestamp":1742386980000,"open":20.757,"high":20.757,"low":20.757,"close":20.757,"volume":0.008679999969899654},{"timestamp":1742387100000,"open":20.747,"high":20.747,"low":20.747,"close":20.747,"volume":0.008679999969899654},{"timestamp":1742387160000,"open":20.747,"high":20.756,"low":20.736,"close":20.756,"volume":0.03471999987959862},{"timestamp":1742387340000,"open":20.766,"high":20.766,"low":20.756,"close":20.756,"volume":0.01735999993979931},{"timestamp":1742387400000,"open":20.756,"high":20.766,"low":20.756,"close":20.766,"volume":0.03471999987959862},{"timestamp":1742387460000,"open":20.777,"high":20.777,"low":20.776,"close":20.776,"volume":0.052080001682043076},{"timestamp":1742387520000,"open":20.777,"high":20.777,"low":20.777,"close":20.777,"volume":0.008679999969899654},{"timestamp":1742387580000,"open":20.787,"high":20.787,"low":20.786,"close":20.786,"volume":0.01735999993979931},{"timestamp":1742387640000,"open":20.787,"high":20.787,"low":20.786,"close":20.787,"volume":0.060759998857975006},{"timestamp":1742387700000,"open":20.786,"high":20.786,"low":20.777,"close":20.777,"volume":0.01735999993979931},{"timestamp":1742387820000,"open":20.777,"high":20.786,"low":20.777,"close":20.786,"volume":0.01735999993979931},{"timestamp":1742387940000,"open":20.787,"high":20.787,"low":20.786,"close":20.786,"volume":0.03471999987959862},{"timestamp":1742388060000,"open":20.787,"high":20.787,"low":20.787,"close":20.787,"volume":0.008679999969899654},{"timestamp":1742388120000,"open":20.787,"high":20.787,"low":20.787,"close":20.787,"volume":0.008679999969899654},{"timestamp":1742388360000,"open":20.797,"high":20.797,"low":20.797,"close":20.797,"volume":0.008679999969899654},{"timestamp":1742388600000,"open":20.797,"high":20.807,"low":20.796,"close":20.807,"volume":0.03471999987959862},{"timestamp":1742388660000,"open":20.806,"high":20.817,"low":20.797,"close":20.797,"volume":0.04340000078082085},{"timestamp":1742388720000,"open":20.786,"high":20.797,"low":20.786,"close":20.797,"volume":0.01735999993979931},{"timestamp":1742388780000,"open":20.806,"high":20.806,"low":20.796,"close":20.797,"volume":0.03471999987959862},{"timestamp":1742388900000,"open":20.806,"high":20.806,"low":20.796,"close":20.796,"volume":0.01735999993979931},{"timestamp":1742388960000,"open":20.787,"high":20.787,"low":20.787,"close":20.787,"volume":0.01735999993979931},{"timestamp":1742389140000,"open":20.787,"high":20.806,"low":20.787,"close":20.806,"volume":0.026040000841021538},{"timestamp":1742389200000,"open":20.816,"high":20.817,"low":20.816,"close":20.817,"volume":0.03471999987959862},{"timestamp":1742389260000,"open":20.807,"high":20.817,"low":20.807,"close":20.817,"volume":0.01735999993979931},{"timestamp":1742389440000,"open":20.806,"high":20.806,"low":20.796,"close":20.796,"volume":0.01735999993979931},{"timestamp":1742389500000,"open":20.807,"high":20.817,"low":20.807,"close":20.817,"volume":0.01735999993979931},{"timestamp":1742389560000,"open":20.826,"high":20.837,"low":20.826,"close":20.836,"volume":0.03471999987959862},{"timestamp":1742389620000,"open":20.847,"high":20.857,"low":20.847,"close":20.857,"volume":0.026040000841021538},{"timestamp":1742389680000,"open":20.857,"high":20.857,"low":20.857,"close":20.857,"volume":0.008679999969899654},{"timestamp":1742389920000,"open":20.856,"high":20.856,"low":20.836,"close":20.837,"volume":0.052080001682043076},{"timestamp":1742389980000,"open":20.836,"high":20.837,"low":20.826,"close":20.826,"volume":0.06943999975919724},{"timestamp":1742390700000,"open":20.836,"high":20.837,"low":20.826,"close":20.837,"volume":0.04340000078082085},{"timestamp":1742390760000,"open":20.836,"high":20.837,"low":20.836,"close":20.836,"volume":0.060759998857975006},{"timestamp":1742390820000,"open":20.847,"high":20.847,"low":20.836,"close":20.836,"volume":0.01735999993979931},{"timestamp":1742391000000,"open":20.856,"high":20.856,"low":20.817,"close":20.837,"volume":0.09004999697208405},{"timestamp":1742391060000,"open":20.836,"high":20.836,"low":20.836,"close":20.836,"volume":0.008679999969899654},{"timestamp":1742391120000,"open":20.836,"high":20.847,"low":20.836,"close":20.847,"volume":0.03471999987959862},{"timestamp":1742391180000,"open":20.826,"high":20.827,"low":20.807,"close":20.826,"volume":0.0868000015616417},{"timestamp":1742391240000,"open":20.827,"high":20.827,"low":20.806,"close":20.817,"volume":0.052080001682043076},{"timestamp":1742391300000,"open":20.826,"high":20.827,"low":20.816,"close":20.817,"volume":0.03471999987959862},{"timestamp":1742391360000,"open":20.807,"high":20.817,"low":20.796,"close":20.797,"volume":0.04340000078082085},{"timestamp":1742391420000,"open":20.787,"high":20.787,"low":20.777,"close":20.777,"volume":0.03471999987959862},{"timestamp":1742391480000,"open":20.786,"high":20.787,"low":20.777,"close":20.787,"volume":0.03471999987959862},{"timestamp":1742391540000,"open":20.796,"high":20.796,"low":20.776,"close":20.786,"volume":0.06943999975919724},{"timestamp":1742391600000,"open":20.776,"high":20.776,"low":20.767,"close":20.767,"volume":0.03471999987959862},{"timestamp":1742391660000,"open":20.767,"high":20.767,"low":20.766,"close":20.766,"volume":0.18228000402450562},{"timestamp":1742391720000,"open":20.756,"high":20.756,"low":20.756,"close":20.756,"volume":0.01735999993979931},{"timestamp":1742391780000,"open":20.767,"high":20.767,"low":20.757,"close":20.757,"volume":0.01735999993979931},{"timestamp":1742391840000,"open":20.757,"high":20.766,"low":20.747,"close":20.766,"volume":0.03471999987959862},{"timestamp":1742391900000,"open":20.776,"high":20.787,"low":20.776,"close":20.776,"volume":0.06943999975919724},{"timestamp":1742391960000,"open":20.787,"high":20.797,"low":20.776,"close":20.777,"volume":0.11283999681472778},{"timestamp":1742392020000,"open":20.776,"high":20.786,"low":20.776,"close":20.786,"volume":0.02928999997675419},{"timestamp":1742392080000,"open":20.776,"high":20.787,"low":20.776,"close":20.786,"volume":0.10416000336408615},{"timestamp":1742392140000,"open":20.777,"high":20.777,"low":20.756,"close":20.756,"volume":0.04340000078082085},{"timestamp":1742392200000,"open":20.747,"high":20.757,"low":20.746,"close":20.757,"volume":0.03471999987959862},{"timestamp":1742392260000,"open":20.747,"high":20.757,"low":20.746,"close":20.746,"volume":0.07812000066041946},{"timestamp":1742392320000,"open":20.757,"high":20.757,"low":20.746,"close":20.746,"volume":0.060759998857975006},{"timestamp":1742392440000,"open":20.756,"high":20.757,"low":20.736,"close":20.736,"volume":0.060759998857975006},{"timestamp":1742392500000,"open":20.727,"high":20.747,"low":20.727,"close":20.746,"volume":0.052080001682043076},{"timestamp":1742392560000,"open":20.747,"high":20.777,"low":20.747,"close":20.777,"volume":0.052080001682043076},{"timestamp":1742392620000,"open":20.786,"high":20.786,"low":20.776,"close":20.776,"volume":0.01735999993979931},{"timestamp":1742392680000,"open":20.786,"high":20.786,"low":20.786,"close":20.786,"volume":0.01735999993979931},{"timestamp":1742392740000,"open":20.787,"high":20.787,"low":20.787,"close":20.787,"volume":0.008679999969899654},{"timestamp":1742392800000,"open":20.787,"high":20.807,"low":20.787,"close":20.797,"volume":0.04340000078082085},{"timestamp":1742392860000,"open":20.797,"high":20.797,"low":20.786,"close":20.786,"volume":0.052080001682043076},{"timestamp":1742392920000,"open":20.786,"high":20.786,"low":20.776,"close":20.776,"volume":0.026040000841021538},{"timestamp":1742392980000,"open":20.787,"high":20.796,"low":20.766,"close":20.766,"volume":0.1475600004196167},{"timestamp":1742393040000,"open":20.767,"high":20.777,"low":20.767,"close":20.777,"volume":0.060759998857975006},{"timestamp":1742393100000,"open":20.786,"high":20.786,"low":20.786,"close":20.786,"volume":0.01735999993979931},{"timestamp":1742393220000,"open":20.807,"high":20.817,"low":20.806,"close":20.817,"volume":0.04340000078082085},{"timestamp":1742393280000,"open":20.807,"high":20.807,"low":20.796,"close":20.807,"volume":0.03471999987959862},{"timestamp":1742393340000,"open":20.807,"high":20.816,"low":20.806,"close":20.806,"volume":0.03471999987959862},{"timestamp":1742393400000,"open":20.816,"high":20.817,"low":20.816,"close":20.816,"volume":0.060759998857975006},{"timestamp":1742393460000,"open":20.826,"high":20.856,"low":20.826,"close":20.856,"volume":0.0868000015616417},{"timestamp":1742393520000,"open":20.857,"high":20.857,"low":20.857,"close":20.857,"volume":0.01735999993979931},{"timestamp":1742393640000,"open":20.846,"high":20.846,"low":20.846,"close":20.846,"volume":0.008679999969899654},{"timestamp":1742393700000,"open":20.847,"high":20.847,"low":20.846,"close":20.847,"volume":0.026040000841021538},{"timestamp":1742393760000,"open":20.846,"high":20.846,"low":20.846,"close":20.846,"volume":0.008679999969899654},{"timestamp":1742393880000,"open":20.856,"high":20.857,"low":20.846,"close":20.846,"volume":0.04340000078082085},{"timestamp":1742393940000,"open":20.836,"high":20.846,"low":20.836,"close":20.846,"volume":0.01735999993979931},{"timestamp":1742394000000,"open":20.836,"high":20.847,"low":20.836,"close":20.846,"volume":0.07812000066041946},{"timestamp":1742394060000,"open":20.836,"high":20.896,"low":20.836,"close":20.887,"volume":0.060759998857975006},{"timestamp":1742394120000,"open":20.896,"high":20.897,"low":20.886,"close":20.896,"volume":0.04340000078082085},{"timestamp":1742394240000,"open":20.886,"high":20.886,"low":20.886,"close":20.886,"volume":0.008679999969899654},{"timestamp":1742394300000,"open":20.877,"high":20.907,"low":20.877,"close":20.897,"volume":0.04340000078082085},{"timestamp":1742394360000,"open":20.887,"high":20.887,"low":20.886,"close":20.886,"volume":0.01735999993979931},{"timestamp":1742394420000,"open":20.907,"high":20.907,"low":20.907,"close":20.907,"volume":0.008679999969899654},{"timestamp":1742394480000,"open":20.896,"high":20.897,"low":20.886,"close":20.896,"volume":0.04340000078082085},{"timestamp":1742394600000,"open":20.877,"high":20.886,"low":20.876,"close":20.886,"volume":0.04340000078082085},{"timestamp":1742394660000,"open":20.886,"high":20.926,"low":20.886,"close":20.926,"volume":0.052080001682043076},{"timestamp":1742394720000,"open":20.927,"high":20.927,"low":20.926,"close":20.926,"volume":0.01735999993979931},{"timestamp":1742394780000,"open":20.917,"high":20.917,"low":20.896,"close":20.896,"volume":0.04340000078082085},{"timestamp":1742394840000,"open":20.886,"high":20.887,"low":20.886,"close":20.886,"volume":0.06943999975919724},{"timestamp":1742394900000,"open":20.887,"high":20.887,"low":20.876,"close":20.876,"volume":0.06943999975919724},{"timestamp":1742394960000,"open":20.866,"high":20.877,"low":20.856,"close":20.877,"volume":0.10416000336408615},{"timestamp":1742395020000,"open":20.887,"high":20.887,"low":20.867,"close":20.867,"volume":0.052080001682043076},{"timestamp":1742395080000,"open":20.866,"high":20.866,"low":20.856,"close":20.856,"volume":0.06943999975919724},{"timestamp":1742395140000,"open":20.867,"high":20.926,"low":20.856,"close":20.926,"volume":0.13887999951839447},{"timestamp":1742395200000,"open":20.917,"high":20.917,"low":20.886,"close":20.887,"volume":0.06943999975919724},{"timestamp":1742395260000,"open":20.907,"high":20.917,"low":20.896,"close":20.896,"volume":0.052080001682043076},{"timestamp":1742395320000,"open":20.897,"high":20.916,"low":20.897,"close":20.916,"volume":0.06943999975919724},{"timestamp":1742395380000,"open":20.926,"high":20.957,"low":20.926,"close":20.956,"volume":0.0868000015616417},{"timestamp":1742395440000,"open":20.937,"high":20.937,"low":20.896,"close":20.896,"volume":0.060759998857975006},{"timestamp":1742395500000,"open":20.907,"high":20.917,"low":20.896,"close":20.906,"volume":0.03471999987959862},{"timestamp":1742395560000,"open":20.896,"high":20.896,"low":20.896,"close":20.896,"volume":0.03471999987959862},{"timestamp":1742395620000,"open":20.907,"high":20.927,"low":20.896,"close":20.897,"volume":0.13019999861717224},{"timestamp":1742395680000,"open":20.906,"high":20.927,"low":20.896,"close":20.896,"volume":0.12151999771595001},{"timestamp":1742395740000,"open":20.907,"high":20.907,"low":20.897,"close":20.897,"volume":0.04340000078082085},{"timestamp":1742395800000,"open":20.906,"high":20.936,"low":20.906,"close":20.936,"volume":0.07812000066041946},{"timestamp":1742395860000,"open":20.936,"high":20.937,"low":20.927,"close":20.927,"volume":0.03471999987959862},{"timestamp":1742395920000,"open":20.916,"high":20.936,"low":20.916,"close":20.927,"volume":0.060759998857975006},{"timestamp":1742395980000,"open":20.947,"high":20.947,"low":20.947,"close":20.947,"volume":0.008679999969899654},{"timestamp":1742396040000,"open":20.946,"high":20.946,"low":20.936,"close":20.936,"volume":0.01735999993979931},{"timestamp":1742396100000,"open":20.926,"high":20.927,"low":20.926,"close":20.926,"volume":0.052080001682043076},{"timestamp":1742396220000,"open":20.937,"high":20.937,"low":20.937,"close":20.937,"volume":0.008679999969899654},{"timestamp":1742396280000,"open":20.947,"high":20.947,"low":20.937,"close":20.937,"volume":0.01735999993979931},{"timestamp":1742396340000,"open":20.937,"high":20.937,"low":20.927,"close":20.927,"volume":0.01735999993979931},{"timestamp":1742396400000,"open":20.937,"high":20.937,"low":20.906,"close":20.916,"volume":0.052080001682043076},{"timestamp":1742396460000,"open":20.907,"high":20.907,"low":20.906,"close":20.906,"volume":0.026040000841021538},{"timestamp":1742396520000,"open":20.906,"high":20.906,"low":20.906,"close":20.906,"volume":0.026040000841021538},{"timestamp":1742396580000,"open":20.897,"high":20.897,"low":20.897,"close":20.897,"volume":0.008679999969899654},{"timestamp":1742396700000,"open":20.896,"high":20.896,"low":20.896,"close":20.896,"volume":0.008679999969899654},{"timestamp":1742396820000,"open":20.907,"high":20.927,"low":20.907,"close":20.926,"volume":0.060759998857975006},{"timestamp":1742396880000,"open":20.916,"high":20.927,"low":20.916,"close":20.917,"volume":0.026040000841021538},{"timestamp":1742396940000,"open":20.907,"high":20.917,"low":20.896,"close":20.907,"volume":0.10416000336408615},{"timestamp":1742397000000,"open":20.917,"high":20.927,"low":20.917,"close":20.926,"volume":0.07812000066041946},{"timestamp":1742397060000,"open":20.917,"high":20.936,"low":20.916,"close":20.926,"volume":0.06943999975919724},{"timestamp":1742397120000,"open":20.917,"high":20.917,"low":20.906,"close":20.906,"volume":0.03471999987959862},{"timestamp":1742397180000,"open":20.916,"high":20.917,"low":20.906,"close":20.917,"volume":0.03471999987959862},{"timestamp":1742397240000,"open":20.906,"high":20.917,"low":20.906,"close":20.916,"volume":0.06943999975919724},{"timestamp":1742397300000,"open":20.906,"high":20.917,"low":20.906,"close":20.917,"volume":0.01735999993979931},{"timestamp":1742397360000,"open":20.907,"high":20.907,"low":20.897,"close":20.906,"volume":0.052080001682043076},{"timestamp":1742397420000,"open":20.896,"high":20.906,"low":20.896,"close":20.897,"volume":0.04340000078082085},{"timestamp":1742397480000,"open":20.906,"high":20.907,"low":20.897,"close":20.897,"volume":0.0868000015616417},{"timestamp":1742397540000,"open":20.906,"high":20.906,"low":20.896,"close":20.906,"volume":0.04340000078082085},{"timestamp":1742397600000,"open":20.917,"high":20.926,"low":20.916,"close":20.926,"volume":0.026040000841021538},{"timestamp":1742397660000,"open":20.937,"high":20.966,"low":20.936,"close":20.966,"volume":0.052080001682043076},{"timestamp":1742397720000,"open":20.967,"high":20.986,"low":20.966,"close":20.966,"volume":0.07812000066041946},{"timestamp":1742397780000,"open":20.967,"high":20.987,"low":20.967,"close":20.986,"volume":0.052080001682043076},{"timestamp":1742397840000,"open":20.996,"high":20.996,"low":20.976,"close":20.976,"volume":0.0868000015616417},{"timestamp":1742397900000,"open":20.986,"high":20.997,"low":20.986,"close":20.997,"volume":0.03471999987959862},{"timestamp":1742397960000,"open":21.006,"high":21.016,"low":20.996,"close":20.996,"volume":0.06943999975919724},{"timestamp":1742398080000,"open":21.006,"high":21.017,"low":20.997,"close":20.997,"volume":0.060759998857975006},{"timestamp":1742398200000,"open":21.007,"high":21.026,"low":21.007,"close":21.026,"volume":0.026040000841021538},{"timestamp":1742398260000,"open":21.037,"high":21.047,"low":21.027,"close":21.036,"volume":0.052080001682043076},{"timestamp":1742398320000,"open":21.027,"high":21.027,"low":21.026,"close":21.027,"volume":0.04340000078082085},{"timestamp":1742398380000,"open":21.027,"high":21.027,"low":21.027,"close":21.027,"volume":0.026040000841021538},{"timestamp":1742398440000,"open":21.036,"high":21.036,"low":20.996,"close":21.016,"volume":0.0868000015616417},{"timestamp":1742398500000,"open":21.026,"high":21.027,"low":21.007,"close":21.027,"volume":0.03471999987959862},{"timestamp":1742398560000,"open":21.037,"high":21.047,"low":21.036,"close":21.047,"volume":0.026040000841021538},{"timestamp":1742398620000,"open":21.026,"high":21.037,"low":21.026,"close":21.037,"volume":0.052080001682043076},{"timestamp":1742398680000,"open":21.036,"high":21.056,"low":21.036,"close":21.056,"volume":0.03471999987959862},{"timestamp":1742398800000,"open":21.057,"high":21.057,"low":21.056,"close":21.057,"volume":0.026040000841021538},{"timestamp":1742398860000,"open":21.066,"high":21.066,"low":21.056,"close":21.066,"volume":0.052080001682043076},{"timestamp":1742398920000,"open":21.067,"high":21.096,"low":21.067,"close":21.076,"volume":0.06943999975919724},{"timestamp":1742398980000,"open":21.077,"high":21.077,"low":21.056,"close":21.056,"volume":0.07812000066041946},{"timestamp":1742399040000,"open":21.047,"high":21.047,"low":21.047,"close":21.047,"volume":0.01735999993979931},{"timestamp":1742399100000,"open":21.056,"high":21.076,"low":21.047,"close":21.066,"volume":0.060759998857975006},{"timestamp":1742399160000,"open":21.066,"high":21.066,"low":21.046,"close":21.046,"volume":0.01735999993979931},{"timestamp":1742399280000,"open":21.056,"high":21.056,"low":21.056,"close":21.056,"volume":0.008679999969899654},{"timestamp":1742399340000,"open":21.066,"high":21.077,"low":21.057,"close":21.066,"volume":0.06943999975919724},{"timestamp":1742399460000,"open":21.077,"high":21.107,"low":21.077,"close":21.107,"volume":0.052080001682043076},{"timestamp":1742399520000,"open":21.116,"high":21.127,"low":21.106,"close":21.116,"volume":0.09548000246286392},{"timestamp":1742399580000,"open":21.126,"high":21.126,"low":21.096,"close":21.096,"volume":0.03471999987959862},{"timestamp":1742399640000,"open":21.087,"high":21.087,"low":21.056,"close":21.057,"volume":0.07812000066041946},{"timestamp":1742399700000,"open":21.056,"high":21.056,"low":21.056,"close":21.056,"volume":0.008679999969899654},{"timestamp":1742399760000,"open":21.056,"high":21.056,"low":21.046,"close":21.046,"volume":0.026040000841021538},{"timestamp":1742399820000,"open":21.036,"high":21.046,"low":21.036,"close":21.036,"volume":0.07812000066041946},{"timestamp":1742399880000,"open":21.037,"high":21.057,"low":21.037,"close":21.047,"volume":0.11283999681472778},{"timestamp":1742399940000,"open":21.047,"high":21.047,"low":21.027,"close":21.037,"volume":0.052080001682043076},{"timestamp":1742400000000,"open":21.047,"high":21.047,"low":21.026,"close":21.037,"volume":0.0868000015616417},{"timestamp":1742400060000,"open":21.026,"high":21.027,"low":21.016,"close":21.016,"volume":0.04340000078082085},{"timestamp":1742400120000,"open":21.026,"high":21.047,"low":21.026,"close":21.047,"volume":0.11283999681472778},{"timestamp":1742400180000,"open":21.036,"high":21.046,"low":21.036,"close":21.037,"volume":0.03471999987959862},{"timestamp":1742400240000,"open":21.036,"high":21.047,"low":21.036,"close":21.047,"volume":0.0466499999165535},{"timestamp":1742400300000,"open":21.036,"high":21.047,"low":21.036,"close":21.047,"volume":0.01735999993979931},{"timestamp":1742400360000,"open":21.037,"high":21.037,"low":21.037,"close":21.037,"volume":0.01735999993979931},{"timestamp":1742400420000,"open":21.037,"high":21.037,"low":21.006,"close":21.016,"volume":0.13019999861717224},{"timestamp":1742400480000,"open":21.027,"high":21.057,"low":21.027,"close":21.056,"volume":0.07812000066041946},{"timestamp":1742400540000,"open":21.057,"high":21.057,"low":21.057,"close":21.057,"volume":0.008679999969899654},{"timestamp":1742400600000,"open":21.047,"high":21.047,"low":21.027,"close":21.027,"volume":0.03471999987959862},{"timestamp":1742400660000,"open":21.017,"high":21.017,"low":21.017,"close":21.017,"volume":0.008679999969899654},{"timestamp":1742400720000,"open":21.026,"high":21.037,"low":21.026,"close":21.027,"volume":0.060759998857975006},{"timestamp":1742400780000,"open":21.017,"high":21.027,"low":21.017,"close":21.017,"volume":0.026040000841021538},{"timestamp":1742400900000,"open":21.016,"high":21.016,"low":21.006,"close":21.006,"volume":0.01735999993979931},{"timestamp":1742400960000,"open":21.017,"high":21.027,"low":21.006,"close":21.006,"volume":0.04340000078082085},{"timestamp":1742401020000,"open":21.017,"high":21.027,"low":21.017,"close":21.027,"volume":0.01735999993979931},{"timestamp":1742401080000,"open":21.016,"high":21.017,"low":21.006,"close":21.017,"volume":0.06943999975919724},{"timestamp":1742401140000,"open":21.007,"high":21.016,"low":21.007,"close":21.007,"volume":0.026040000841021538},{"timestamp":1742401200000,"open":20.997,"high":21.007,"low":20.997,"close":21.007,"volume":0.03471999987959862},{"timestamp":1742401260000,"open":21.017,"high":21.017,"low":21.007,"close":21.016,"volume":0.026040000841021538},{"timestamp":1742401320000,"open":21.027,"high":21.027,"low":21.027,"close":21.027,"volume":0.008679999969899654},{"timestamp":1742401380000,"open":21.037,"high":21.037,"low":21.036,"close":21.036,"volume":0.01735999993979931},{"timestamp":1742401440000,"open":21.037,"high":21.037,"low":21.037,"close":21.037,"volume":0.008679999969899654},{"timestamp":1742401500000,"open":21.046,"high":21.046,"low":21.037,"close":21.037,"volume":0.052080001682043076},{"timestamp":1742401560000,"open":21.047,"high":21.047,"low":21.047,"close":21.047,"volume":0.008679999969899654},{"timestamp":1742401620000,"open":21.047,"high":21.047,"low":21.046,"close":21.047,"volume":0.026040000841021538}]