[{"timestamp":1742342400000,"open":19495.332,"high":19504.065,"low":19493.698,"close":19498.287,"volume":0.019920000806450844},{"timestamp":1742342460000,"open":19498.143,"high":19502.532,"low":19493.276,"close":19501.743,"volume":0.017160000279545784},{"timestamp":1742342520000,"open":19501.575,"high":19502.889,"low":19499.176,"close":19499.176,"volume":0.015960000455379486},{"timestamp":1742342580000,"open":19498.665,"high":19500.075,"low":19496.565,"close":19499.564,"volume":0.013559999875724316},{"timestamp":1742342640000,"open":19499.375,"high":19503.521,"low":19498.064,"close":19501.209,"volume":0.014759999699890614},{"timestamp":1742342700000,"open":19501.221,"high":19506.331,"low":19500.72,"close":19505.864,"volume":0.015359999611973763},{"timestamp":1742342760000,"open":19506.031,"high":19508.054,"low":19504.354,"close":19505.308,"volume":0.014879999682307243},{"timestamp":1742342820000,"open":19504.789,"high":19505.375,"low":19500.676,"close":19502.789,"volume":0.017640000209212303},{"timestamp":1742342880000,"open":19502.709,"high":19504.589,"low":19501.376,"close":19503.376,"volume":0.012959999963641167},{"timestamp":1742342940000,"open":19504.153,"high":19508.654,"low":19503.02,"close":19506.775,"volume":0.01727999933063984},{"timestamp":1742343000000,"open":19506.621,"high":19508.089,"low":19503.719,"close":19506.375,"volume":0.01655999943614006},{"timestamp":1742343060000,"open":19506.531,"high":19508.675,"low":19502.832,"close":19507.809,"volume":0.014159999787807465},{"timestamp":1742343120000,"open":19508.042,"high":19508.897,"low":19506.72,"close":19508.52,"volume":0.010320000350475311},{"timestamp":1742343180000,"open":19508.132,"high":19512.865,"low":19507.897,"close":19510.276,"volume":0.011640000157058239},{"timestamp":1742343240000,"open":19510.208,"high":19513.043,"low":19509.198,"close":19511.686,"volume":0.011760000139474869},{"timestamp":1742343300000,"open":19511.764,"high":19514.687,"low":19509.153,"close":19513.076,"volume":0.0188400000333786},{"timestamp":1742343360000,"open":19512.353,"high":19514.119,"low":19511.697,"close":19513.408,"volume":0.015479999594390392},{"timestamp":1742343420000,"open":19513.776,"high":19515.643,"low":19509.832,"close":19510.399,"volume":0.014399999752640724},{"timestamp":1742343480000,"open":19510.254,"high":19512.764,"low":19508.398,"close":19512.565,"volume":0.013439999893307686},{"timestamp":1742343540000,"open":19512.364,"high":19515.554,"low":19511.697,"close":19514.832,"volume":0.01152000017464161},{"timestamp":1742343600000,"open":19515.01,"high":19525.565,"low":19515.01,"close":19521.586,"volume":0.019200000911951065},{"timestamp":1742343660000,"open":19521.72,"high":19525.697,"low":19521.72,"close":19522.797,"volume":0.017400000244379044},{"timestamp":1742343720000,"open":19522.586,"high":19538.332,"low":19522.321,"close":19536.909,"volume":0.019920000806450844},{"timestamp":1742343780000,"open":19537.599,"high":19537.599,"low":19531.62,"close":19534.097,"volume":0.013439999893307686},{"timestamp":1742343840000,"open":19534.208,"high":19535.187,"low":19532.065,"close":19533.687,"volume":0.009239999577403069},{"timestamp":1742343900000,"open":19533.82,"high":19534.098,"low":19528.599,"close":19530.419,"volume":0.010080000385642052},{"timestamp":1742343960000,"open":19531.254,"high":19537.831,"low":19528.753,"close":19537.831,"volume":0.014879999682307243},{"timestamp":1742344020000,"open":19538.187,"high":19550.489,"low":19536.242,"close":19547.821,"volume":0.0213600005954504},{"timestamp":1742344080000,"open":19548.22,"high":19548.899,"low":19541.698,"close":19546.754,"volume":0.0175199992954731},{"timestamp":1742344140000,"open":19546.631,"high":19547.042,"low":19539.164,"close":19544.31,"volume":0.013559999875724316},{"timestamp":1742344200000,"open":19543.31,"high":19550.089,"low":19543.032,"close":19544.52,"volume":0.017640000209212303},{"timestamp":1742344260000,"open":19544.819,"high":19546.842,"low":19542.664,"close":19546.842,"volume":0.01104000024497509},{"timestamp":1742344320000,"open":19547.319,"high":19547.319,"low":19543.12,"close":19544.554,"volume":0.012480000033974648},{"timestamp":1742344380000,"open":19544.31,"high":19545.289,"low":19537.331,"close":19540.631,"volume":0.014879999682307243},{"timestamp":1742344440000,"open":19540.989,"high":19545.231,"low":19540.298,"close":19544.887,"volume":0.014519999735057354},{"timestamp":1742344500000,"open":19544.999,"high":19559.065,"low":19544.798,"close":19556.789,"volume":0.02435999922454357},{"timestamp":1742344560000,"open":19556.31,"high":19562.289,"low":19556.21,"close":19561.809,"volume":0.017400000244379044},{"timestamp":1742344620000,"open":19562.608,"high":19566.399,"low":19559.832,"close":19560.708,"volume":0.021479999646544456},{"timestamp":1742344680000,"open":19560.764,"high":19563.675,"low":19559.419,"close":19559.419,"volume":0.016680000349879265},{"timestamp":1742344740000,"open":19559.775,"high":19562.808,"low":19559.21,"close":19561.197,"volume":0.016440000385046005},{"timestamp":1742344800000,"open":19561.086,"high":19562.899,"low":19560.197,"close":19560.843,"volume":0.013679999858140945},{"timestamp":1742344860000,"open":19560.721,"high":19572.043,"low":19559.554,"close":19568.886,"volume":0.018479999154806137},{"timestamp":1742344920000,"open":19569.021,"high":19571.886,"low":19568.042,"close":19569.798,"volume":0.020400000736117363},{"timestamp":1742344980000,"open":19569.842,"high":19570.164,"low":19565.642,"close":19566.042,"volume":0.01583999954164028},{"timestamp":1742345040000,"open":19565.854,"high":19571.908,"low":19564.587,"close":19571.243,"volume":0.01955999992787838},{"timestamp":1742345100000,"open":19571.608,"high":19571.886,"low":19569.087,"close":19570.789,"volume":0.017880000174045563},{"timestamp":1742345160000,"open":19570.398,"high":19575.853,"low":19568.419,"close":19573.719,"volume":0.017400000244379044},{"timestamp":1742345220000,"open":19574.765,"high":19575.109,"low":19567.809,"close":19568.276,"volume":0.014639999717473984},{"timestamp":1742345280000,"open":19568.198,"high":19569.143,"low":19565.053,"close":19565.275,"volume":0.016680000349879265},{"timestamp":1742345340000,"open":19565.219,"high":19567.299,"low":19563.909,"close":19565.565,"volume":0.015359999611973763},{"timestamp":1742345400000,"open":19565.843,"high":19567.489,"low":19563.297,"close":19566.653,"volume":0.014759999699890614},{"timestamp":1742345460000,"open":19566.831,"high":19584.164,"low":19566.086,"close":19583.62,"volume":0.014759999699890614},{"timestamp":1742345520000,"open":19583.143,"high":19583.389,"low":19576.186,"close":19576.343,"volume":0.019680000841617584},{"timestamp":1742345580000,"open":19575.032,"high":19576.289,"low":19570.675,"close":19573.897,"volume":0.01775999926030636},{"timestamp":1742345640000,"open":19573.653,"high":19576.175,"low":19571.331,"close":19573.332,"volume":0.01583999954164028},{"timestamp":1742345700000,"open":19573.231,"high":19574.308,"low":19563.889,"close":19569.876,"volume":0.01907999999821186},{"timestamp":1742345760000,"open":19570.02,"high":19575.909,"low":19570.02,"close":19574.32,"volume":0.014039999805390835},{"timestamp":1742345820000,"open":19574.265,"high":19575.042,"low":19559.408,"close":19560.221,"volume":0.017400000244379044},{"timestamp":1742345880000,"open":19560.799,"high":19563.589,"low":19559.365,"close":19561.732,"volume":0.01583999954164028},{"timestamp":1742345940000,"open":19561.909,"high":19566.176,"low":19561.764,"close":19563.299,"volume":0.014039999805390835},{"timestamp":1742346000000,"open":19562.254,"high":19566.142,"low":19558.809,"close":19560.989,"volume":0.017999999225139618},{"timestamp":1742346060000,"open":19560.51,"high":19565.089,"low":19558.731,"close":19562.309,"volume":0.015720000490546227},{"timestamp":1742346120000,"open":19562.419,"high":19567.232,"low":19558.186,"close":19558.664,"volume":0.014279999770224094},{"timestamp":1742346180000,"open":19558.575,"high":19567.186,"low":19557.309,"close":19563.108,"volume":0.012480000033974648},{"timestamp":1742346240000,"open":19562.51,"high":19564.275,"low":19561.621,"close":19563.209,"volume":0.009239999577403069},{"timestamp":1742346300000,"open":19563.408,"high":19564.619,"low":19559.842,"close":19560.809,"volume":0.012000000104308128},{"timestamp":1742346360000,"open":19560.665,"high":19562.999,"low":19559.52,"close":19560.031,"volume":0.012240000069141388},{"timestamp":1742346420000,"open":19559.864,"high":19569.087,"low":19559.587,"close":19563.099,"volume":0.012839999981224537},{"timestamp":1742346480000,"open":19562.731,"high":19562.731,"low":19555.742,"close":19560.097,"volume":0.015720000490546227},{"timestamp":1742346540000,"open":19560.089,"high":19563.52,"low":19558.532,"close":19560.043,"volume":0.013079999946057796},{"timestamp":1742346600000,"open":19559.765,"high":19568.989,"low":19559.565,"close":19568.989,"volume":0.010440000332891941},{"timestamp":1742346660000,"open":19568.565,"high":19573.499,"low":19565.342,"close":19565.721,"volume":0.016680000349879265},{"timestamp":1742346720000,"open":19566.489,"high":19568.099,"low":19565.143,"close":19565.187,"volume":0.011640000157058239},{"timestamp":1742346780000,"open":19565.097,"high":19565.619,"low":19562.631,"close":19563.176,"volume":0.012719999998807907},{"timestamp":1742346840000,"open":19563.21,"high":19564.754,"low":19562.076,"close":19562.809,"volume":0.01080000028014183},{"timestamp":1742346900000,"open":19563.142,"high":19564.342,"low":19562.221,"close":19563.276,"volume":0.012240000069141388},{"timestamp":1742346960000,"open":19563.587,"high":19563.587,"low":19555.22,"close":19557.332,"volume":0.017880000174045563},{"timestamp":1742347020000,"open":19557.789,"high":19558.042,"low":19553.321,"close":19556.854,"volume":0.0163199994713068},{"timestamp":1742347080000,"open":19556.776,"high":19562.775,"low":19555.065,"close":19561.231,"volume":0.012480000033974648},{"timestamp":1742347140000,"open":19561.365,"high":19562.799,"low":19556.398,"close":19556.398,"volume":0.009840000420808792},{"timestamp":1742347200000,"open":19556.586,"high":19556.899,"low":19554.32,"close":19556.575,"volume":0.012719999998807907},{"timestamp":1742347260000,"open":19556.62,"high":19556.765,"low":19552.631,"close":19553.765,"volume":0.013199999928474426},{"timestamp":1742347320000,"open":19553.62,"high":19557.499,"low":19552.708,"close":19555.565,"volume":0.01152000017464161},{"timestamp":1742347380000,"open":19555.321,"high":19558.087,"low":19553.11,"close":19556.531,"volume":0.01140000019222498},{"timestamp":1742347440000,"open":19556.31,"high":19564.298,"low":19556.221,"close":19560.31,"volume":0.013439999893307686},{"timestamp":1742347500000,"open":19560.21,"high":19564.576,"low":19559.308,"close":19563.375,"volume":0.010200000368058681},{"timestamp":1742347560000,"open":19563.743,"high":19566.889,"low":19563.364,"close":19564.099,"volume":0.013799999840557575},{"timestamp":1742347620000,"open":19563.621,"high":19563.789,"low":19558.542,"close":19558.754,"volume":0.01092000026255846},{"timestamp":1742347680000,"open":19559.021,"high":19563.609,"low":19557.897,"close":19563.275,"volume":0.011880000121891499},{"timestamp":1742347740000,"open":19563.732,"high":19565.819,"low":19558.521,"close":19560.598,"volume":0.014039999805390835},{"timestamp":1742347800000,"open":19560.131,"high":19562.542,"low":19557.332,"close":19557.665,"volume":0.013079999946057796},{"timestamp":1742347860000,"open":19557.999,"high":19559.21,"low":19555.11,"close":19556.589,"volume":0.013319999910891056},{"timestamp":1742347920000,"open":19556.786,"high":19557.342,"low":19553.086,"close":19553.142,"volume":0.012480000033974648},{"timestamp":1742347980000,"open":19553.489,"high":19561.386,"low":19549.276,"close":19558.208,"volume":0.019440000876784325},{"timestamp":1742348040000,"open":19558.62,"high":19562.143,"low":19555.354,"close":19556.575,"volume":0.014399999752640724},{"timestamp":1742348100000,"open":19556.319,"high":19563.031,"low":19556.319,"close":19558.989,"volume":0.015479999594390392},{"timestamp":1742348160000,"open":19558.621,"high":19561.089,"low":19556.308,"close":19556.308,"volume":0.013919999822974205},{"timestamp":1742348220000,"open":19556.219,"high":19562.243,"low":19554.331,"close":19555.864,"volume":0.014999999664723873},{"timestamp":1742348280000,"open":19558.342,"high":19564.609,"low":19554.32,"close":19560.787,"volume":0.015359999611973763},{"timestamp":1742348340000,"open":19560.789,"high":19565.387,"low":19559.887,"close":19563.865,"volume":0.015239999629557133},{"timestamp":1742348400000,"open":19563.742,"high":19564.665,"low":19560.386,"close":19561.898,"volume":0.013919999822974205},{"timestamp":1742348460000,"open":19561.809,"high":19567.053,"low":19561.619,"close":19564.521,"volume":0.014399999752640724},{"timestamp":1742348520000,"open":19564.709,"high":19565.389,"low":19561.676,"close":19562.589,"volume":0.013079999946057796},{"timestamp":1742348580000,"open":19562.289,"high":19563.308,"low":19560.776,"close":19563.221,"volume":0.009960000403225422},{"timestamp":1742348640000,"open":19563.376,"high":19565.389,"low":19560.819,"close":19565.376,"volume":0.013919999822974205},{"timestamp":1742348700000,"open":19564.832,"high":19567.665,"low":19562.02,"close":19567.21,"volume":0.01056000031530857},{"timestamp":1742348760000,"open":19566.098,"high":19566.098,"low":19561.232,"close":19562.731,"volume":0.00851999968290329},{"timestamp":1742348820000,"open":19562.876,"high":19563.289,"low":19556.387,"close":19556.876,"volume":0.014879999682307243},{"timestamp":1742348880000,"open":19556.72,"high":19557.499,"low":19550.609,"close":19552.532,"volume":0.01679999940097332},{"timestamp":1742348940000,"open":19552.265,"high":19552.789,"low":19549.797,"close":19551.319,"volume":0.016680000349879265},{"timestamp":1742349000000,"open":19550.71,"high":19554.999,"low":19549.565,"close":19554.999,"volume":0.012000000104308128},{"timestamp":1742349060000,"open":19555.119,"high":19564.399,"low":19555.119,"close":19564.209,"volume":0.01679999940097332},{"timestamp":1742349120000,"open":19564.231,"high":19564.808,"low":19556.175,"close":19558.587,"volume":0.014639999717473984},{"timestamp":1742349180000,"open":19558.676,"high":19560.01,"low":19555.82,"close":19559.209,"volume":0.009479999542236328},{"timestamp":1742349240000,"open":19559.354,"high":19559.889,"low":19556.197,"close":19558.287,"volume":0.00827999971807003},{"timestamp":1742349300000,"open":19558.197,"high":19559.576,"low":19557.787,"close":19558.897,"volume":0.01128000020980835},{"timestamp":1742349360000,"open":19559.031,"high":19560.489,"low":19557.319,"close":19557.319,"volume":0.009119999594986439},{"timestamp":1742349420000,"open":19557.142,"high":19559.72,"low":19557.142,"close":19558.12,"volume":0.00863999966531992},{"timestamp":1742349480000,"open":19558.264,"high":19560.399,"low":19557.287,"close":19557.865,"volume":0.0081599997356534},{"timestamp":1742349540000,"open":19558.098,"high":19559.132,"low":19557.108,"close":19558.054,"volume":0.0069599999114871025},{"timestamp":1742349600000,"open":19558.308,"high":19561.732,"low":19554.221,"close":19555.309,"volume":0.012719999998807907},{"timestamp":1742349660000,"open":19555.399,"high":19558.154,"low":19555.309,"close":19557.889,"volume":0.009119999594986439},{"timestamp":1742349720000,"open":19557.587,"high":19557.989,"low":19555.032,"close":19555.232,"volume":0.011880000121891499},{"timestamp":1742349780000,"open":19555.11,"high":19556.489,"low":19553.532,"close":19554.608,"volume":0.0106800002977252},{"timestamp":1742349840000,"open":19554.21,"high":19554.489,"low":19551.632,"close":19551.743,"volume":0.012839999981224537},{"timestamp":1742349900000,"open":19551.909,"high":19554.143,"low":19551.797,"close":19553.053,"volume":0.010440000332891941},{"timestamp":1742349960000,"open":19552.876,"high":19556.208,"low":19552.875,"close":19555.343,"volume":0.00863999966531992},{"timestamp":1742350020000,"open":19555.264,"high":19557.899,"low":19554.043,"close":19555.819,"volume":0.00863999966531992},{"timestamp":1742350080000,"open":19556.242,"high":19558.61,"low":19555.254,"close":19558.075,"volume":0.00887999963015318},{"timestamp":1742350140000,"open":19558.219,"high":19562.62,"low":19558.219,"close":19561.02,"volume":0.012480000033974648},{"timestamp":1742350200000,"open":19560.919,"high":19562.499,"low":19559.01,"close":19561.265,"volume":0.013799999840557575},{"timestamp":1742350260000,"open":19561.086,"high":19563.053,"low":19560.499,"close":19561.989,"volume":0.009479999542236328},{"timestamp":1742350320000,"open":19561.887,"high":19563.831,"low":19556.409,"close":19558.576,"volume":0.01152000017464161},{"timestamp":1742350380000,"open":19558.787,"high":19560.099,"low":19556.264,"close":19556.397,"volume":0.006599999964237213},{"timestamp":1742350440000,"open":19556.489,"high":19560.098,"low":19556.175,"close":19558.608,"volume":0.00875999964773655},{"timestamp":1742350500000,"open":19558.676,"high":19563.499,"low":19558.553,"close":19562.209,"volume":0.01128000020980835},{"timestamp":1742350560000,"open":19562.608,"high":19563.553,"low":19560.51,"close":19561.854,"volume":0.00887999963015318},{"timestamp":1742350620000,"open":19562.109,"high":19562.398,"low":19559.854,"close":19560.875,"volume":0.006479999981820583},{"timestamp":1742350680000,"open":19561.21,"high":19562.797,"low":19560.798,"close":19562.52,"volume":0.00803999975323677},{"timestamp":1742350740000,"open":19562.31,"high":19564.587,"low":19561.297,"close":19563.697,"volume":0.009119999594986439},{"timestamp":1742350800000,"open":19563.775,"high":19564.665,"low":19560.821,"close":19561.731,"volume":0.009840000420808792},{"timestamp":1742350860000,"open":19562.219,"high":19563.089,"low":19561.286,"close":19561.775,"volume":0.00887999963015318},{"timestamp":1742350920000,"open":19561.409,"high":19563.01,"low":19561.409,"close":19562.576,"volume":0.00803999975323677},{"timestamp":1742350980000,"open":19562.876,"high":19564.398,"low":19558.698,"close":19559.065,"volume":0.01140000019222498},{"timestamp":1742351040000,"open":19559.599,"high":19561.799,"low":19558.532,"close":19558.887,"volume":0.010080000385642052},{"timestamp":1742351100000,"open":19559.065,"high":19566.721,"low":19558.109,"close":19566.721,"volume":0.014879999682307243},{"timestamp":1742351160000,"open":19566.843,"high":19566.843,"low":19560.676,"close":19560.732,"volume":0.012000000104308128},{"timestamp":1742351220000,"open":19559.776,"high":19561.064,"low":19558.843,"close":19559.331,"volume":0.006599999964237213},{"timestamp":1742351280000,"open":19558.72,"high":19562.809,"low":19558.619,"close":19561.531,"volume":0.006479999981820583},{"timestamp":1742351340000,"open":19561.687,"high":19561.786,"low":19560.175,"close":19560.231,"volume":0.0038399999029934406},{"timestamp":1742351400000,"open":19559.999,"high":19560.832,"low":19554.543,"close":19556.743,"volume":0.011880000121891499},{"timestamp":1742351460000,"open":19556.897,"high":19557.499,"low":19551.797,"close":19556.254,"volume":0.014639999717473984},{"timestamp":1742351520000,"open":19556.375,"high":19562.299,"low":19556.098,"close":19559.899,"volume":0.013079999946057796},{"timestamp":1742351580000,"open":19559.819,"high":19563.853,"low":19559.386,"close":19562.087,"volume":0.014039999805390835},{"timestamp":1742351640000,"open":19562.176,"high":19566.298,"low":19561.686,"close":19565.499,"volume":0.010320000350475311},{"timestamp":1742351700000,"open":19565.608,"high":19566.599,"low":19558.754,"close":19562.398,"volume":0.016440000385046005},{"timestamp":1742351760000,"open":19562.143,"high":19562.999,"low":19559.765,"close":19559.765,"volume":0.0069599999114871025},{"timestamp":1742351820000,"open":19559.698,"high":19562.087,"low":19557.098,"close":19562.087,"volume":0.009479999542236328},{"timestamp":1742351880000,"open":19561.82,"high":19562.409,"low":19560.542,"close":19561.82,"volume":0.006839999929070473},{"timestamp":1742351940000,"open":19561.754,"high":19562.709,"low":19560.565,"close":19561.989,"volume":0.006240000016987324},{"timestamp":1742352000000,"open":19560.309,"high":19565.099,"low":19559.843,"close":19565.099,"volume":0.01140000019222498},{"timestamp":1742352060000,"open":19564.999,"high":19567.02,"low":19561.598,"close":19562.232,"volume":0.012000000104308128},{"timestamp":1742352120000,"open":19562.342,"high":19564.253,"low":19561.62,"close":19562.697,"volume":0.007679999805986881},{"timestamp":1742352180000,"open":19562.531,"high":19565.286,"low":19561.632,"close":19562.043,"volume":0.007679999805986881},{"timestamp":1742352240000,"open":19561.753,"high":19562.399,"low":19559.197,"close":19561.609,"volume":0.01056000031530857},{"timestamp":1742352300000,"open":19561.665,"high":19561.665,"low":19557.232,"close":19557.299,"volume":0.012719999998807907},{"timestamp":1742352360000,"open":19556.854,"high":19558.832,"low":19556.62,"close":19558.02,"volume":0.007799999788403511},{"timestamp":1742352420000,"open":19557.854,"high":19558.02,"low":19554.142,"close":19556.087,"volume":0.0106800002977252},{"timestamp":1742352480000,"open":19556.197,"high":19557.52,"low":19554.386,"close":19556.197,"volume":0.009600000455975533},{"timestamp":1742352540000,"open":19556.02,"high":19556.632,"low":19553.342,"close":19554.098,"volume":0.012240000069141388},{"timestamp":1742352600000,"open":19554.389,"high":19556.076,"low":19549.242,"close":19551.131,"volume":0.017880000174045563},{"timestamp":1742352660000,"open":19551.597,"high":19555.054,"low":19551.597,"close":19554.354,"volume":0.01080000028014183},{"timestamp":1742352720000,"open":19554.275,"high":19555.389,"low":19552.787,"close":19553.375,"volume":0.01056000031530857},{"timestamp":1742352780000,"open":19553.609,"high":19554.208,"low":19550.397,"close":19552.553,"volume":0.00875999964773655},{"timestamp":1742352840000,"open":19552.732,"high":19553.053,"low":19546.843,"close":19548.732,"volume":0.012240000069141388},{"timestamp":1742352900000,"open":19548.276,"high":19550.789,"low":19547.875,"close":19549.698,"volume":0.010440000332891941},{"timestamp":1742352960000,"open":19549.81,"high":19550.999,"low":19547.121,"close":19547.121,"volume":0.010080000385642052},{"timestamp":1742353020000,"open":19546.721,"high":19548.597,"low":19541.776,"close":19546.299,"volume":0.01955999992787838},{"timestamp":1742353080000,"open":19546.231,"high":19546.619,"low":19543.408,"close":19544.142,"volume":0.009720000438392162},{"timestamp":1742353140000,"open":19544.119,"high":19546.697,"low":19541.043,"close":19541.043,"volume":0.01080000028014183},{"timestamp":1742353200000,"open":19541.297,"high":19547.142,"low":19541.253,"close":19545.276,"volume":0.012959999963641167},{"timestamp":1742353260000,"open":19545.589,"high":19545.897,"low":19543.053,"close":19543.731,"volume":0.009119999594986439},{"timestamp":1742353320000,"open":19544.089,"high":19548.654,"low":19543.31,"close":19548.586,"volume":0.01104000024497509},{"timestamp":1742353380000,"open":19548.364,"high":19550.099,"low":19546.521,"close":19549.665,"volume":0.01128000020980835},{"timestamp":1742353440000,"open":19549.598,"high":19554.597,"low":19549.598,"close":19551.631,"volume":0.01140000019222498},{"timestamp":1742353500000,"open":19551.121,"high":19557.553,"low":19551.075,"close":19556.286,"volume":0.013319999910891056},{"timestamp":1742353560000,"open":19556.332,"high":19558.298,"low":19554.332,"close":19557.62,"volume":0.0081599997356534},{"timestamp":1742353620000,"open":19557.886,"high":19559.299,"low":19553.853,"close":19553.853,"volume":0.009479999542236328},{"timestamp":1742353680000,"open":19554.589,"high":19557.999,"low":19554.054,"close":19557.221,"volume":0.011760000139474869},{"timestamp":1742353740000,"open":19557.386,"high":19558.609,"low":19556.119,"close":19558.609,"volume":0.00827999971807003},{"timestamp":1742353800000,"open":19558.154,"high":19559.299,"low":19556.732,"close":19558.076,"volume":0.00863999966531992},{"timestamp":1742353860000,"open":19558.153,"high":19559.989,"low":19555.332,"close":19559.343,"volume":0.010320000350475311},{"timestamp":1742353920000,"open":19559.597,"high":19560.709,"low":19558.664,"close":19559.265,"volume":0.009119999594986439},{"timestamp":1742353980000,"open":19559.719,"high":19559.719,"low":19558.054,"close":19558.576,"volume":0.004920000210404396},{"timestamp":1742354040000,"open":19558.764,"high":19559.897,"low":19557.919,"close":19559.799,"volume":0.005880000069737434},{"timestamp":1742354100000,"open":19559.354,"high":19560.621,"low":19558.175,"close":19560.119,"volume":0.004920000210404396},{"timestamp":1742354160000,"open":19560.232,"high":19560.232,"low":19558.331,"close":19559.808,"volume":0.006719999946653843},{"timestamp":1742354220000,"open":19559.886,"high":19561.054,"low":19557.332,"close":19557.332,"volume":0.00803999975323677},{"timestamp":1742354280000,"open":19557.889,"high":19559.82,"low":19557.043,"close":19557.621,"volume":0.005760000087320805},{"timestamp":1742354340000,"open":19557.521,"high":19557.589,"low":19555.398,"close":19555.865,"volume":0.007079999893903732},{"timestamp":1742354400000,"open":19555.819,"high":19557.132,"low":19555.386,"close":19557.076,"volume":0.005040000192821026},{"timestamp":1742354460000,"open":19556.989,"high":19556.999,"low":19553.365,"close":19553.564,"volume":0.006240000016987324},{"timestamp":1742354520000,"open":19553.364,"high":19553.597,"low":19551.408,"close":19552.054,"volume":0.0081599997356534},{"timestamp":1742354580000,"open":19552.153,"high":19552.587,"low":19548.686,"close":19552.587,"volume":0.00791999977082014},{"timestamp":1742354640000,"open":19552.353,"high":19553.289,"low":19551.719,"close":19552.109,"volume":0.005520000122487545},{"timestamp":1742354700000,"open":19551.909,"high":19553.299,"low":19550.864,"close":19552.898,"volume":0.005760000087320805},{"timestamp":1742354760000,"open":19553.053,"high":19556.31,"low":19552.82,"close":19556.253,"volume":0.007079999893903732},{"timestamp":1742354820000,"open":19556.72,"high":19556.72,"low":19552.721,"close":19554.408,"volume":0.007079999893903732},{"timestamp":1742354880000,"open":19554.553,"high":19554.642,"low":19548.764,"close":19551.387,"volume":0.007319999858736992},{"timestamp":1742354940000,"open":19551.276,"high":19551.698,"low":19550.242,"close":19550.589,"volume":0.005400000140070915},{"timestamp":1742355000000,"open":19550.876,"high":19551.799,"low":19550.521,"close":19551.31,"volume":0.00839999970048666},{"timestamp":1742355060000,"open":19551.632,"high":19553.321,"low":19551.31,"close":19552.665,"volume":0.006479999981820583},{"timestamp":1742355120000,"open":19552.898,"high":19553.32,"low":19552.164,"close":19552.599,"volume":0.0034799999557435513},{"timestamp":1742355180000,"open":19552.564,"high":19553.632,"low":19552.342,"close":19553.02,"volume":0.0040799998678267},{"timestamp":1742355240000,"open":19553.419,"high":19555.399,"low":19551.776,"close":19555.399,"volume":0.006120000034570694},{"timestamp":1742355300000,"open":19555.065,"high":19555.209,"low":19553.521,"close":19554.221,"volume":0.005760000087320805},{"timestamp":1742355360000,"open":19554.31,"high":19554.31,"low":19552.021,"close":19553.697,"volume":0.006479999981820583},{"timestamp":1742355420000,"open":19553.389,"high":19553.899,"low":19552.697,"close":19553.176,"volume":0.004559999797493219},{"timestamp":1742355480000,"open":19552.809,"high":19552.809,"low":19550.12,"close":19550.286,"volume":0.006839999929070473},{"timestamp":1742355540000,"open":19550.31,"high":19550.31,"low":19542.898,"close":19545.132,"volume":0.01128000020980835},{"timestamp":1742355600000,"open":19544.198,"high":19547.208,"low":19544.031,"close":19546.719,"volume":0.010080000385642052},{"timestamp":1742355660000,"open":19546.609,"high":19550.598,"low":19545.52,"close":19545.52,"volume":0.007079999893903732},{"timestamp":1742355720000,"open":19545.675,"high":19546.819,"low":19544.909,"close":19545.12,"volume":0.00419999985024333},{"timestamp":1742355780000,"open":19544.875,"high":19546.619,"low":19544.875,"close":19545.554,"volume":0.0040799998678267},{"timestamp":1742355840000,"open":19545.854,"high":19548.086,"low":19545.71,"close":19546.886,"volume":0.006000000052154064},{"timestamp":1742355900000,"open":19546.676,"high":19548.586,"low":19544.12,"close":19544.208,"volume":0.005880000069737434},{"timestamp":1742355960000,"open":19543.842,"high":19545.619,"low":19543.842,"close":19545.097,"volume":0.006599999964237213},{"timestamp":1742356020000,"open":19545.264,"high":19546.399,"low":19541.775,"close":19542.275,"volume":0.009840000420808792},{"timestamp":1742356080000,"open":19542.619,"high":19543.076,"low":19541.754,"close":19542.021,"volume":0.00863999966531992},{"timestamp":1742356140000,"open":19541.71,"high":19545.075,"low":19541.71,"close":19545.075,"volume":0.007199999876320362},{"timestamp":1742356200000,"open":19545.309,"high":19550.287,"low":19545.309,"close":19549.576,"volume":0.009720000438392162},{"timestamp":1742356260000,"open":19549.664,"high":19550.899,"low":19547.886,"close":19550.665,"volume":0.009600000455975533},{"timestamp":1742356320000,"open":19550.543,"high":19552.598,"low":19549.031,"close":19551.619,"volume":0.006240000016987324},{"timestamp":1742356380000,"open":19551.375,"high":19552.376,"low":19550.11,"close":19550.386,"volume":0.00827999971807003},{"timestamp":1742356440000,"open":19550.576,"high":19551.098,"low":19549.076,"close":19549.399,"volume":0.00443999981507659},{"timestamp":1742356500000,"open":19549.398,"high":19552.499,"low":19549.398,"close":19551.676,"volume":0.007679999805986881},{"timestamp":1742356560000,"open":19552.042,"high":19552.042,"low":19544.886,"close":19544.908,"volume":0.00791999977082014},{"timestamp":1742356620000,"open":19545.053,"high":19548.176,"low":19545.01,"close":19547.543,"volume":0.009720000438392162},{"timestamp":1742356680000,"open":19547.642,"high":19550.521,"low":19547.608,"close":19549.643,"volume":0.00875999964773655},{"timestamp":1742356740000,"open":19550.031,"high":19551.586,"low":19548.887,"close":19550.298,"volume":0.007199999876320362},{"timestamp":1742356800000,"open":19550.376,"high":19551.889,"low":19548.732,"close":19550.308,"volume":0.00827999971807003},{"timestamp":1742356860000,"open":19550.364,"high":19550.819,"low":19548.389,"close":19548.62,"volume":0.006120000034570694},{"timestamp":1742356920000,"open":19548.587,"high":19549.099,"low":19545.054,"close":19545.321,"volume":0.007679999805986881},{"timestamp":1742356980000,"open":19545.264,"high":19546.598,"low":19544.121,"close":19545.82,"volume":0.00839999970048666},{"timestamp":1742357040000,"open":19546.243,"high":19546.243,"low":19538.242,"close":19540.364,"volume":0.011640000157058239},{"timestamp":1742357100000,"open":19540.52,"high":19541.542,"low":19536.22,"close":19539.154,"volume":0.015239999629557133},{"timestamp":1742357160000,"open":19539.089,"high":19540.653,"low":19533.52,"close":19540.31,"volume":0.01583999954164028},{"timestamp":1742357220000,"open":19540.143,"high":19540.565,"low":19535.364,"close":19535.789,"volume":0.009479999542236328},{"timestamp":1742357280000,"open":19535.353,"high":19536.132,"low":19534.21,"close":19535.632,"volume":0.01056000031530857},{"timestamp":1742357340000,"open":19535.32,"high":19539.399,"low":19535.32,"close":19537.343,"volume":0.007199999876320362},{"timestamp":1742357400000,"open":19537.276,"high":19538.198,"low":19535.543,"close":19536.654,"volume":0.00875999964773655},{"timestamp":1742357460000,"open":19536.753,"high":19537.099,"low":19534.409,"close":19535.043,"volume":0.009359999559819698},{"timestamp":1742357520000,"open":19534.842,"high":19535.989,"low":19534.11,"close":19535.609,"volume":0.005520000122487545},{"timestamp":1742357580000,"open":19535.687,"high":19536.889,"low":19534.697,"close":19536.564,"volume":0.006599999964237213},{"timestamp":1742357640000,"open":19536.787,"high":19537.276,"low":19535.231,"close":19536.732,"volume":0.006000000052154064},{"timestamp":1742357700000,"open":19536.676,"high":19537.098,"low":19532.02,"close":19532.631,"volume":0.010320000350475311},{"timestamp":1742357760000,"open":19532.387,"high":19533.299,"low":19528.197,"close":19528.197,"volume":0.010440000332891941},{"timestamp":1742357820000,"open":19528.232,"high":19529.219,"low":19527.797,"close":19528.643,"volume":0.0081599997356534},{"timestamp":1742357880000,"open":19528.732,"high":19531.186,"low":19528.109,"close":19530.909,"volume":0.007799999788403511},{"timestamp":1742357940000,"open":19530.753,"high":19532.097,"low":19529.831,"close":19530.299,"volume":0.010320000350475311},{"timestamp":1742358000000,"open":19530.209,"high":19530.642,"low":19527.31,"close":19528.408,"volume":0.012480000033974648},{"timestamp":1742358060000,"open":19528.308,"high":19530.089,"low":19527.619,"close":19529.886,"volume":0.00839999970048666},{"timestamp":1742358120000,"open":19530.299,"high":19531.789,"low":19529.542,"close":19531.197,"volume":0.00863999966531992},{"timestamp":1742358180000,"open":19531.499,"high":19531.589,"low":19529.408,"close":19530.665,"volume":0.0075599998235702515},{"timestamp":1742358240000,"open":19530.819,"high":19532.275,"low":19530.354,"close":19532.197,"volume":0.0069599999114871025},{"timestamp":1742358300000,"open":19532.754,"high":19534.076,"low":19531.231,"close":19531.799,"volume":0.0075599998235702515},{"timestamp":1742358360000,"open":19531.643,"high":19532.209,"low":19529.71,"close":19529.831,"volume":0.00791999977082014},{"timestamp":1742358420000,"open":19529.71,"high":19529.71,"low":19524.653,"close":19525.809,"volume":0.010320000350475311},{"timestamp":1742358480000,"open":19525.864,"high":19528.576,"low":19525.864,"close":19528.332,"volume":0.00419999985024333},{"timestamp":1742358540000,"open":19528.286,"high":19528.286,"low":19525.121,"close":19525.589,"volume":0.007439999841153622},{"timestamp":1742358600000,"open":19525.542,"high":19531.889,"low":19525.298,"close":19531.743,"volume":0.009479999542236328},{"timestamp":1742358660000,"open":19531.598,"high":19532.789,"low":19528.565,"close":19529.109,"volume":0.005040000192821026},{"timestamp":1742358720000,"open":19528.842,"high":19529.021,"low":19525.232,"close":19526.198,"volume":0.007319999858736992},{"timestamp":1742358780000,"open":19526.589,"high":19527.108,"low":19524.665,"close":19525.275,"volume":0.005880000069737434},{"timestamp":1742358840000,"open":19524.865,"high":19526.597,"low":19523.887,"close":19524.298,"volume":0.0075599998235702515},{"timestamp":1742358900000,"open":19524.208,"high":19527.889,"low":19523.343,"close":19527.064,"volume":0.00863999966531992},{"timestamp":1742358960000,"open":19527.153,"high":19527.564,"low":19525.621,"close":19526.376,"volume":0.006719999946653843},{"timestamp":1742359020000,"open":19526.531,"high":19526.821,"low":19525.12,"close":19525.287,"volume":0.005760000087320805},{"timestamp":1742359080000,"open":19525.389,"high":19525.789,"low":19523.686,"close":19524.776,"volume":0.006839999929070473},{"timestamp":1742359140000,"open":19524.81,"high":19525.899,"low":19524.81,"close":19524.832,"volume":0.007079999893903732},{"timestamp":1742359200000,"open":19525.219,"high":19525.409,"low":19518.065,"close":19521.131,"volume":0.010320000350475311},{"timestamp":1742359260000,"open":19521.097,"high":19523.365,"low":19520.708,"close":19521.275,"volume":0.007679999805986881},{"timestamp":1742359320000,"open":19521.153,"high":19521.153,"low":19519.621,"close":19520.32,"volume":0.006240000016987324},{"timestamp":1742359380000,"open":19520.22,"high":19523.243,"low":19520.22,"close":19523.119,"volume":0.006240000016987324},{"timestamp":1742359440000,"open":19522.909,"high":19524.186,"low":19522.909,"close":19524.089,"volume":0.006599999964237213},{"timestamp":1742359500000,"open":19523.71,"high":19524.089,"low":19523.042,"close":19523.989,"volume":0.00431999983265996},{"timestamp":1742359560000,"open":19523.042,"high":19523.643,"low":19522.52,"close":19522.597,"volume":0.00395999988541007},{"timestamp":1742359620000,"open":19522.353,"high":19525.209,"low":19522.21,"close":19525.209,"volume":0.00419999985024333},{"timestamp":1742359680000,"open":19525.408,"high":19527.786,"low":19525.408,"close":19527.786,"volume":0.006719999946653843},{"timestamp":1742359740000,"open":19527.831,"high":19528.165,"low":19525.898,"close":19526.297,"volume":0.0040799998678267},{"timestamp":1742359800000,"open":19526.553,"high":19526.832,"low":19524.275,"close":19526.408,"volume":0.006120000034570694},{"timestamp":1742359860000,"open":19526.254,"high":19526.609,"low":19521.775,"close":19522.01,"volume":0.00851999968290329},{"timestamp":1742359920000,"open":19521.889,"high":19522.598,"low":19519.708,"close":19521.489,"volume":0.006599999964237213},{"timestamp":1742359980000,"open":19521.364,"high":19522.389,"low":19520.643,"close":19521.887,"volume":0.005880000069737434},{"timestamp":1742360040000,"open":19522.119,"high":19523.599,"low":19521.12,"close":19523.599,"volume":0.006479999981820583},{"timestamp":1742360100000,"open":19523.232,"high":19523.399,"low":19520.664,"close":19522.054,"volume":0.005400000140070915},{"timestamp":1742360160000,"open":19522.132,"high":19524.11,"low":19521.21,"close":19522.031,"volume":0.00875999964773655},{"timestamp":1742360220000,"open":19522.61,"high":19522.919,"low":19519.089,"close":19520.731,"volume":0.007799999788403511},{"timestamp":1742360280000,"open":19521.097,"high":19524.21,"low":19520.875,"close":19523.753,"volume":0.006479999981820583},{"timestamp":1742360340000,"open":19523.665,"high":19523.832,"low":19522.219,"close":19522.553,"volume":0.005640000104904175},{"timestamp":1742360400000,"open":19522.398,"high":19524.209,"low":19522.398,"close":19522.897,"volume":0.011640000157058239},{"timestamp":1742360460000,"open":19522.764,"high":19523.099,"low":19518.187,"close":19521.097,"volume":0.01140000019222498},{"timestamp":1742360520000,"open":19520.632,"high":19520.787,"low":19515.087,"close":19515.142,"volume":0.009479999542236328},{"timestamp":1742360580000,"open":19515.887,"high":19517.521,"low":19514.732,"close":19516.153,"volume":0.009479999542236328},{"timestamp":1742360640000,"open":19516.21,"high":19517.219,"low":19515.31,"close":19515.61,"volume":0.005400000140070915},{"timestamp":1742360700000,"open":19515.619,"high":19516.899,"low":19511.11,"close":19515.619,"volume":0.01128000020980835},{"timestamp":1742360760000,"open":19515.642,"high":19516.209,"low":19512.843,"close":19515.776,"volume":0.01128000020980835},{"timestamp":1742360820000,"open":19515.586,"high":19521.108,"low":19515.031,"close":19520.919,"volume":0.01128000020980835},{"timestamp":1742360880000,"open":19520.276,"high":19520.276,"low":19516.765,"close":19517.076,"volume":0.00827999971807003},{"timestamp":1742360940000,"open":19516.854,"high":19517.164,"low":19515.042,"close":19517.087,"volume":0.009720000438392162},{"timestamp":1742361000000,"open":19516.864,"high":19521.886,"low":19516.864,"close":19518.999,"volume":0.011760000139474869},{"timestamp":1742361060000,"open":19518.831,"high":19522.197,"low":19518.343,"close":19519.919,"volume":0.01128000020980835},{"timestamp":1742361120000,"open":19520.289,"high":19523.087,"low":19520.289,"close":19521.643,"volume":0.009359999559819698},{"timestamp":1742361180000,"open":19521.554,"high":19521.554,"low":19516.043,"close":19516.899,"volume":0.012360000051558018},{"timestamp":1742361240000,"open":19516.743,"high":19517.242,"low":19514.02,"close":19515.489,"volume":0.01128000020980835},{"timestamp":1742361300000,"open":19515.554,"high":19517.798,"low":19513.909,"close":19517.253,"volume":0.012360000051558018},{"timestamp":1742361360000,"open":19517.086,"high":19519.819,"low":19516.543,"close":19518.789,"volume":0.01080000028014183},{"timestamp":1742361420000,"open":19518.786,"high":19521.286,"low":19517.276,"close":19518.053,"volume":0.012120000086724758},{"timestamp":1742361480000,"open":19517.753,"high":19518.989,"low":19516.82,"close":19517.232,"volume":0.0069599999114871025},{"timestamp":1742361540000,"open":19517.289,"high":19518.12,"low":19515.632,"close":19516.786,"volume":0.009840000420808792},{"timestamp":1742361600000,"open":19516.875,"high":19518.376,"low":19515.719,"close":19517.919,"volume":0.00851999968290329},{"timestamp":1742361660000,"open":19518.621,"high":19518.819,"low":19516.031,"close":19517.386,"volume":0.0081599997356534},{"timestamp":1742361720000,"open":19517.298,"high":19520.308,"low":19516.898,"close":19519.521,"volume":0.007439999841153622},{"timestamp":1742361780000,"open":19519.764,"high":19520.608,"low":19519.21,"close":19520.608,"volume":0.007799999788403511},{"timestamp":1742361840000,"open":19520.397,"high":19526.209,"low":19520.286,"close":19526.087,"volume":0.01152000017464161},{"timestamp":1742361900000,"open":19526.153,"high":19527.209,"low":19525.22,"close":19526.087,"volume":0.010440000332891941},{"timestamp":1742361960000,"open":19526.164,"high":19532.832,"low":19526.164,"close":19531.797,"volume":0.010080000385642052},{"timestamp":1742362020000,"open":19531.842,"high":19533.532,"low":19531.686,"close":19533.532,"volume":0.004920000210404396},{"timestamp":1742362080000,"open":19533.599,"high":19536.089,"low":19532.887,"close":19536.089,"volume":0.00875999964773655},{"timestamp":1742362140000,"open":19535.743,"high":19536.097,"low":19533.631,"close":19533.631,"volume":0.00875999964773655},{"timestamp":1742362200000,"open":19533.51,"high":19536.889,"low":19533.51,"close":19536.876,"volume":0.00827999971807003},{"timestamp":1742362260000,"open":19536.298,"high":19540.042,"low":19536.298,"close":19538.897,"volume":0.01092000026255846},{"timestamp":1742362320000,"open":19539.21,"high":19546.289,"low":19539.054,"close":19545.632,"volume":0.012600000016391277},{"timestamp":1742362380000,"open":19546.089,"high":19546.089,"low":19543.754,"close":19545.053,"volume":0.009119999594986439},{"timestamp":1742362440000,"open":19545.209,"high":19546.299,"low":19544.243,"close":19545.321,"volume":0.007079999893903732},{"timestamp":1742362500000,"open":19546.342,"high":19549.289,"low":19543.676,"close":19544.621,"volume":0.010200000368058681},{"timestamp":1742362560000,"open":19544.776,"high":19545.399,"low":19539.21,"close":19539.22,"volume":0.01116000022739172},{"timestamp":1742362620000,"open":19539.408,"high":19539.81,"low":19536.853,"close":19537.531,"volume":0.01056000031530857},{"timestamp":1742362680000,"open":19537.676,"high":19540.708,"low":19537.121,"close":19540.708,"volume":0.00875999964773655},{"timestamp":1742362740000,"open":19541.72,"high":19543.499,"low":19539.842,"close":19542.265,"volume":0.009960000403225422},{"timestamp":1742362800000,"open":19542.031,"high":19544.108,"low":19540.542,"close":19540.842,"volume":0.010200000368058681},{"timestamp":1742362860000,"open":19540.808,"high":19540.909,"low":19536.776,"close":19538.499,"volume":0.009720000438392162},{"timestamp":1742362920000,"open":19538.176,"high":19539.843,"low":19536.743,"close":19538.399,"volume":0.006479999981820583},{"timestamp":1742362980000,"open":19538.097,"high":19539.999,"low":19537.409,"close":19539.521,"volume":0.006719999946653843},{"timestamp":1742363040000,"open":19539.708,"high":19541.542,"low":19538.654,"close":19539.686,"volume":0.00863999966531992},{"timestamp":1742363100000,"open":19539.775,"high":19541.72,"low":19538.52,"close":19539.319,"volume":0.010080000385642052},{"timestamp":1742363160000,"open":19539.789,"high":19540.089,"low":19537.875,"close":19538.675,"volume":0.004920000210404396},{"timestamp":1742363220000,"open":19538.989,"high":19538.989,"low":19529.186,"close":19529.731,"volume":0.01679999940097332},{"timestamp":1742363280000,"open":19529.81,"high":19531.408,"low":19529.242,"close":19530.343,"volume":0.009239999577403069},{"timestamp":1742363340000,"open":19530.309,"high":19530.899,"low":19526.21,"close":19526.589,"volume":0.006479999981820583},{"timestamp":1742363400000,"open":19526.62,"high":19529.243,"low":19526.62,"close":19528.121,"volume":0.01056000031530857},{"timestamp":1742363460000,"open":19528.231,"high":19528.419,"low":19526.053,"close":19526.176,"volume":0.00863999966531992},{"timestamp":1742363520000,"open":19525.376,"high":19526.219,"low":19523.686,"close":19524.22,"volume":0.00827999971807003},{"timestamp":1742363580000,"open":19524.065,"high":19524.489,"low":19519.543,"close":19521.408,"volume":0.011880000121891499},{"timestamp":1742363640000,"open":19521.654,"high":19522.919,"low":19521.31,"close":19521.564,"volume":0.005520000122487545},{"timestamp":1742363700000,"open":19521.354,"high":19521.354,"low":19518.731,"close":19521.043,"volume":0.00803999975323677},{"timestamp":1742363760000,"open":19520.309,"high":19523.521,"low":19519.042,"close":19523.521,"volume":0.008999999612569809},{"timestamp":1742363820000,"open":19523.408,"high":19524.409,"low":19521.832,"close":19523.365,"volume":0.00803999975323677},{"timestamp":1742363880000,"open":19523.319,"high":19523.376,"low":19521.919,"close":19522.775,"volume":0.003599999938160181},{"timestamp":1742363940000,"open":19522.687,"high":19525.599,"low":19522.143,"close":19525.087,"volume":0.006240000016987324},{"timestamp":1742364000000,"open":19525.075,"high":19525.708,"low":19523.71,"close":19523.764,"volume":0.006120000034570694},{"timestamp":1742364060000,"open":19523.909,"high":19524.564,"low":19516.819,"close":19518.743,"volume":0.012719999998807907},{"timestamp":1742364120000,"open":19518.887,"high":19520.889,"low":19517.775,"close":19519.865,"volume":0.00791999977082014},{"timestamp":1742364180000,"open":19520.489,"high":19524.343,"low":19517.831,"close":19521.319,"volume":0.012600000016391277},{"timestamp":1742364240000,"open":19521.186,"high":19528.208,"low":19521.186,"close":19528.043,"volume":0.0063599999994039536},{"timestamp":1742364300000,"open":19528.142,"high":19529.386,"low":19524.21,"close":19524.21,"volume":0.00803999975323677},{"timestamp":1742364360000,"open":19524.198,"high":19524.198,"low":19519.332,"close":19519.854,"volume":0.01080000028014183},{"timestamp":1742364420000,"open":19520.176,"high":19524.086,"low":19520.119,"close":19523.71,"volume":0.01056000031530857},{"timestamp":1742364480000,"open":19523.654,"high":19524.389,"low":19522.254,"close":19524.043,"volume":0.00791999977082014},{"timestamp":1742364540000,"open":19523.81,"high":19525.853,"low":19523.031,"close":19524.576,"volume":0.009359999559819698},{"timestamp":1742364600000,"open":19524.331,"high":19525.854,"low":19523.608,"close":19525.554,"volume":0.007199999876320362},{"timestamp":1742364660000,"open":19525.231,"high":19525.575,"low":19522.342,"close":19523.108,"volume":0.00863999966531992},{"timestamp":1742364720000,"open":19522.797,"high":19522.797,"low":19519.065,"close":19519.797,"volume":0.009960000403225422},{"timestamp":1742364780000,"open":19519.832,"high":19520.264,"low":19512.854,"close":19513.521,"volume":0.01056000031530857},{"timestamp":1742364840000,"open":19514.299,"high":19515.109,"low":19513.52,"close":19513.889,"volume":0.0106800002977252},{"timestamp":1742364900000,"open":19513.597,"high":19514.799,"low":19511.186,"close":19514.799,"volume":0.013199999928474426},{"timestamp":1742364960000,"open":19514.02,"high":19515.308,"low":19511.265,"close":19512.186,"volume":0.00839999970048666},{"timestamp":1742365020000,"open":19512.108,"high":19514.287,"low":19510.586,"close":19514.253,"volume":0.010440000332891941},{"timestamp":1742365080000,"open":19514.154,"high":19515.198,"low":19511.698,"close":19512.275,"volume":0.00839999970048666},{"timestamp":1742365140000,"open":19512.099,"high":19516.076,"low":19511.621,"close":19514.797,"volume":0.009239999577403069},{"timestamp":1742365200000,"open":19514.889,"high":19516.989,"low":19512.708,"close":19512.708,"volume":0.007799999788403511},{"timestamp":1742365260000,"open":19512.731,"high":19521.153,"low":19512.031,"close":19520.709,"volume":0.013439999893307686},{"timestamp":1742365320000,"open":19521.099,"high":19522.542,"low":19520.308,"close":19521.098,"volume":0.012719999998807907},{"timestamp":1742365380000,"open":19521.309,"high":19522.999,"low":19519.253,"close":19519.72,"volume":0.009960000403225422},{"timestamp":1742365440000,"open":19519.654,"high":19520.565,"low":19518.297,"close":19518.553,"volume":0.009479999542236328},{"timestamp":1742365500000,"open":19518.219,"high":19523.287,"low":19517.897,"close":19520.787,"volume":0.01152000017464161},{"timestamp":1742365560000,"open":19520.909,"high":19521.275,"low":19514.865,"close":19517.597,"volume":0.008999999612569809},{"timestamp":1742365620000,"open":19517.653,"high":19520.553,"low":19517.653,"close":19518.399,"volume":0.00863999966531992},{"timestamp":1742365680000,"open":19518.419,"high":19519.609,"low":19517.164,"close":19517.864,"volume":0.009359999559819698},{"timestamp":1742365740000,"open":19517.097,"high":19523.365,"low":19516.532,"close":19523.089,"volume":0.012480000033974648},{"timestamp":1742365800000,"open":19522.654,"high":19523.153,"low":19505.097,"close":19505.165,"volume":0.02280000038444996},{"timestamp":1742365860000,"open":19505.553,"high":19512.532,"low":19505.275,"close":19512.308,"volume":0.012600000016391277},{"timestamp":1742365920000,"open":19513.208,"high":19518.097,"low":19512.521,"close":19517.231,"volume":0.013559999875724316},{"timestamp":1742365980000,"open":19517.054,"high":19519.989,"low":19516.242,"close":19519.087,"volume":0.012120000086724758},{"timestamp":1742366040000,"open":19518.82,"high":19524.254,"low":19518.775,"close":19524.254,"volume":0.010440000332891941},{"timestamp":1742366100000,"open":19524.631,"high":19529.389,"low":19523.343,"close":19528.609,"volume":0.015359999611973763},{"timestamp":1742366160000,"open":19528.82,"high":19530.409,"low":19527.419,"close":19529.309,"volume":0.012120000086724758},{"timestamp":1742366220000,"open":19529.387,"high":19530.775,"low":19525.643,"close":19526.053,"volume":0.00863999966531992},{"timestamp":1742366280000,"open":19526.399,"high":19526.399,"low":19522.742,"close":19523.053,"volume":0.012000000104308128},{"timestamp":1742366340000,"open":19522.887,"high":19523.809,"low":19520.82,"close":19522.899,"volume":0.01056000031530857},{"timestamp":1742366400000,"open":19522.989,"high":19526.808,"low":19521.81,"close":19526.286,"volume":0.013559999875724316},{"timestamp":1742366460000,"open":19526.375,"high":19526.854,"low":19519.197,"close":19519.786,"volume":0.01116000022739172},{"timestamp":1742366520000,"open":19519.898,"high":19520.609,"low":19517.732,"close":19518.71,"volume":0.012839999981224537},{"timestamp":1742366580000,"open":19518.697,"high":19523.899,"low":19518.208,"close":19522.909,"volume":0.009239999577403069},{"timestamp":1742366640000,"open":19523.065,"high":19525.086,"low":19522.808,"close":19523.865,"volume":0.008999999612569809},{"timestamp":1742366700000,"open":19524.075,"high":19527.208,"low":19522.021,"close":19526.065,"volume":0.009840000420808792},{"timestamp":1742366760000,"open":19526.12,"high":19528.499,"low":19525.765,"close":19526.575,"volume":0.010320000350475311},{"timestamp":1742366820000,"open":19526.62,"high":19529.109,"low":19526.51,"close":19526.664,"volume":0.00803999975323677},{"timestamp":1742366880000,"open":19526.819,"high":19527.109,"low":19525.621,"close":19526.075,"volume":0.008999999612569809},{"timestamp":1742366940000,"open":19525.887,"high":19526.308,"low":19520.897,"close":19521.21,"volume":0.009960000403225422},{"timestamp":1742367000000,"open":19521.143,"high":19522.899,"low":19520.82,"close":19521.032,"volume":0.0081599997356534},{"timestamp":1742367060000,"open":19521.899,"high":19522.789,"low":19516.81,"close":19517.521,"volume":0.009720000438392162},{"timestamp":1742367120000,"open":19517.31,"high":19518.089,"low":19513.386,"close":19517.532,"volume":0.009960000403225422},{"timestamp":1742367180000,"open":19517.709,"high":19524.831,"low":19517.032,"close":19523.72,"volume":0.011880000121891499},{"timestamp":1742367240000,"open":19524.332,"high":19525.108,"low":19523.553,"close":19524.386,"volume":0.009239999577403069},{"timestamp":1742367300000,"open":19524.564,"high":19525.799,"low":19523.831,"close":19525.232,"volume":0.0063599999994039536},{"timestamp":1742367360000,"open":19525.343,"high":19526.687,"low":19524.353,"close":19526.119,"volume":0.0069599999114871025},{"timestamp":1742367420000,"open":19526.175,"high":19526.899,"low":19524.187,"close":19525.265,"volume":0.00875999964773655},{"timestamp":1742367480000,"open":19525.187,"high":19525.842,"low":19522.532,"close":19524.999,"volume":0.00791999977082014},{"timestamp":1742367540000,"open":19524.643,"high":19526.553,"low":19523.121,"close":19526.532,"volume":0.007079999893903732},{"timestamp":1742367600000,"open":19526.621,"high":19526.621,"low":19513.565,"close":19520.81,"volume":0.0213600005954504},{"timestamp":1742367660000,"open":19520.989,"high":19521.52,"low":19509.309,"close":19509.799,"volume":0.017640000209212303},{"timestamp":1742367720000,"open":19509.709,"high":19509.709,"low":19502.52,"close":19502.52,"volume":0.019920000806450844},{"timestamp":1742367780000,"open":19502.297,"high":19508.543,"low":19502.297,"close":19505.209,"volume":0.014879999682307243},{"timestamp":1742367840000,"open":19505.021,"high":19509.099,"low":19503.565,"close":19506.542,"volume":0.013679999858140945},{"timestamp":1742367900000,"open":19506.321,"high":19506.831,"low":19502.821,"close":19504.219,"volume":0.013679999858140945},{"timestamp":1742367960000,"open":19504.02,"high":19505.298,"low":19495.643,"close":19498.075,"volume":0.015239999629557133},{"timestamp":1742368020000,"open":19498.719,"high":19498.889,"low":19493.043,"close":19493.742,"volume":0.014279999770224094},{"timestamp":1742368080000,"open":19494.22,"high":19499.286,"low":19494.22,"close":19495.297,"volume":0.017880000174045563},{"timestamp":1742368140000,"open":19495.11,"high":19496.776,"low":19491.731,"close":19492.776,"volume":0.015479999594390392},{"timestamp":1742368200000,"open":19493.808,"high":19496.787,"low":19491.321,"close":19495.708,"volume":0.013799999840557575},{"timestamp":1742368260000,"open":19495.797,"high":19501.299,"low":19495.797,"close":19501.108,"volume":0.014999999664723873},{"timestamp":1742368320000,"open":19500.765,"high":19501.542,"low":19497.31,"close":19501.22,"volume":0.013319999910891056},{"timestamp":1742368380000,"open":19501.121,"high":19501.121,"low":19484.51,"close":19485.698,"volume":0.016680000349879265},{"timestamp":1742368440000,"open":19485.753,"high":19486.789,"low":19482.221,"close":19483.787,"volume":0.01727999933063984},{"timestamp":1742368500000,"open":19483.608,"high":19495.297,"low":19483.608,"close":19493.999,"volume":0.01931999996304512},{"timestamp":1742368560000,"open":19493.886,"high":19501.819,"low":19492.319,"close":19500.698,"volume":0.018239999189972878},{"timestamp":1742368620000,"open":19500.753,"high":19503.909,"low":19496.52,"close":19496.52,"volume":0.017160000279545784},{"timestamp":1742368680000,"open":19496.798,"high":19504.132,"low":19493.898,"close":19501.187,"volume":0.014879999682307243},{"timestamp":1742368740000,"open":19500.898,"high":19507.599,"low":19499.397,"close":19507.599,"volume":0.012120000086724758},{"timestamp":1742368800000,"open":19507.319,"high":19511.575,"low":19504.776,"close":19505.21,"volume":0.012000000104308128},{"timestamp":1742368860000,"open":19505.187,"high":19505.298,"low":19501.186,"close":19501.775,"volume":0.014279999770224094},{"timestamp":1742368920000,"open":19501.254,"high":19501.342,"low":19495.61,"close":19499.598,"volume":0.01583999954164028},{"timestamp":1742368980000,"open":19498.797,"high":19504.686,"low":19495.21,"close":19504.686,"volume":0.012839999981224537},{"timestamp":1742369040000,"open":19504.297,"high":19506.832,"low":19503.121,"close":19504.289,"volume":0.014519999735057354},{"timestamp":1742369100000,"open":19504.243,"high":19510.231,"low":19503.865,"close":19509.687,"volume":0.014639999717473984},{"timestamp":1742369160000,"open":19509.819,"high":19513.175,"low":19509.386,"close":19512.842,"volume":0.013199999928474426},{"timestamp":1742369220000,"open":19512.71,"high":19514.076,"low":19510.254,"close":19510.254,"volume":0.011880000121891499},{"timestamp":1742369280000,"open":19510.632,"high":19514.053,"low":19510.121,"close":19513.831,"volume":0.009720000438392162},{"timestamp":1742369340000,"open":19513.721,"high":19514.789,"low":19506.176,"close":19511.01,"volume":0.014999999664723873},{"timestamp":1742369400000,"open":19510.999,"high":19512.319,"low":19502.076,"close":19511.499,"volume":0.0200399998575449},{"timestamp":1742369460000,"open":19511.321,"high":19513.576,"low":19508.221,"close":19510.232,"volume":0.014039999805390835},{"timestamp":1742369520000,"open":19510.331,"high":19513.289,"low":19508.097,"close":19510.089,"volume":0.013799999840557575},{"timestamp":1742369580000,"open":19509.709,"high":19509.709,"low":19501.786,"close":19506.31,"volume":0.014159999787807465},{"timestamp":1742369640000,"open":19506.22,"high":19506.999,"low":19500.587,"close":19502.32,"volume":0.013079999946057796},{"timestamp":1742369700000,"open":19502.143,"high":19503.089,"low":19496.321,"close":19498.319,"volume":0.017400000244379044},{"timestamp":1742369760000,"open":19498.999,"high":19499.264,"low":19487.109,"close":19487.109,"volume":0.022439999505877495},{"timestamp":1742369820000,"open":19487.208,"high":19487.687,"low":19471.898,"close":19474.089,"volume":0.02855999954044819},{"timestamp":1742369880000,"open":19473.675,"high":19481.389,"low":19473.675,"close":19480.186,"volume":0.022199999541044235},{"timestamp":1742369940000,"open":19479.889,"high":19484.775,"low":19469.364,"close":19472.119,"volume":0.020880000665783882},{"timestamp":1742370000000,"open":19472.164,"high":19476.764,"low":19470.331,"close":19470.587,"volume":0.0200399998575449},{"timestamp":1742370060000,"open":19470.331,"high":19471.119,"low":19459.676,"close":19460.51,"volume":0.02483999915421009},{"timestamp":1742370120000,"open":19460.376,"high":19468.499,"low":19458.887,"close":19463.31,"volume":0.022679999470710754},{"timestamp":1742370180000,"open":19463.319,"high":19463.853,"low":19453.065,"close":19453.809,"volume":0.026639999821782112},{"timestamp":1742370240000,"open":19453.675,"high":19458.786,"low":19447.676,"close":19457.299,"volume":0.027240000665187836},{"timestamp":1742370300000,"open":19456.909,"high":19458.587,"low":19450.543,"close":19451.053,"volume":0.0225600004196167},{"timestamp":1742370360000,"open":19451.389,"high":19460.72,"low":19450.565,"close":19460.675,"volume":0.022679999470710754},{"timestamp":1742370420000,"open":19460.276,"high":19460.775,"low":19452.221,"close":19454.787,"volume":0.020999999716877937},{"timestamp":1742370480000,"open":19454.698,"high":19462.187,"low":19448.364,"close":19459.887,"volume":0.023159999400377274},{"timestamp":1742370540000,"open":19460.01,"high":19471.232,"low":19459.665,"close":19468.989,"volume":0.02507999911904335},{"timestamp":1742370600000,"open":19468.71,"high":19475.731,"low":19468.664,"close":19474.698,"volume":0.026760000735521317},{"timestamp":1742370660000,"open":19475.165,"high":19478.254,"low":19465.21,"close":19468.609,"volume":0.021959999576210976},{"timestamp":1742370720000,"open":19468.832,"high":19470.664,"low":19464.054,"close":19467.264,"volume":0.021239999681711197},{"timestamp":1742370780000,"open":19467.186,"high":19467.61,"low":19460.131,"close":19463.042,"volume":0.020160000771284103},{"timestamp":1742370840000,"open":19462.843,"high":19467.687,"low":19461.775,"close":19466.187,"volume":0.019440000876784325},{"timestamp":1742370900000,"open":19465.821,"high":19466.786,"low":19455.11,"close":19456.499,"volume":0.01931999996304512},{"timestamp":1742370960000,"open":19456.52,"high":19466.564,"low":19454.832,"close":19463.299,"volume":0.019200000911951065},{"timestamp":1742371020000,"open":19462.776,"high":19463.419,"low":19458.175,"close":19462.154,"volume":0.02184000052511692},{"timestamp":1742371080000,"open":19462.087,"high":19462.099,"low":19450.742,"close":19455.787,"volume":0.021719999611377716},{"timestamp":1742371140000,"open":19455.286,"high":19461.409,"low":19455.131,"close":19461.409,"volume":0.01775999926030636},{"timestamp":1742371200000,"open":19461.297,"high":19485.243,"low":19459.242,"close":19482.153,"volume":0.03683999925851822},{"timestamp":1742371260000,"open":19481.832,"high":19487.21,"low":19478.321,"close":19479.242,"volume":0.03203999996185303},{"timestamp":1742371320000,"open":19479.021,"high":19484.786,"low":19476.121,"close":19481.831,"volume":0.03311999887228012},{"timestamp":1742371380000,"open":19483.064,"high":19486.609,"low":19479.22,"close":19479.22,"volume":0.032519999891519547},{"timestamp":1742371440000,"open":19479.789,"high":19485.043,"low":19477.21,"close":19480.576,"volume":0.029279999434947968},{"timestamp":1742371500000,"open":19479.808,"high":19488.808,"low":19474.032,"close":19488.132,"volume":0.02855999954044819},{"timestamp":1742371560000,"open":19488.321,"high":19490.597,"low":19475.186,"close":19480.664,"volume":0.03156000003218651},{"timestamp":1742371620000,"open":19481.089,"high":19494.02,"low":19479.797,"close":19491.776,"volume":0.02783999964594841},{"timestamp":1742371680000,"open":19491.632,"high":19495.708,"low":19489.21,"close":19495.053,"volume":0.02759999968111515},{"timestamp":1742371740000,"open":19494.389,"high":19505.089,"low":19491.853,"close":19502.02,"volume":0.029400000348687172},{"timestamp":1742371800000,"open":19502.298,"high":19503.71,"low":19490.164,"close":19490.365,"volume":0.028920000419020653},{"timestamp":1742371860000,"open":19490.753,"high":19493.999,"low":19485.298,"close":19486.989,"volume":0.029279999434947968},{"timestamp":1742371920000,"open":19486.708,"high":19488.408,"low":19480.654,"close":19484.119,"volume":0.025800000876188278},{"timestamp":1742371980000,"open":19484.375,"high":19489.789,"low":19480.643,"close":19485.097,"volume":0.026520000770688057},{"timestamp":1742372040000,"open":19485.675,"high":19496.097,"low":19485.675,"close":19495.208,"volume":0.02459999918937683},{"timestamp":1742372100000,"open":19494.164,"high":19496.265,"low":19479.708,"close":19481.532,"volume":0.02435999922454357},{"timestamp":1742372160000,"open":19481.865,"high":19486.799,"low":19474.119,"close":19486.799,"volume":0.02435999922454357},{"timestamp":1742372220000,"open":19486.376,"high":19488.631,"low":19482.989,"close":19485.12,"volume":0.025200000032782555},{"timestamp":1742372280000,"open":19484.898,"high":19487.842,"low":19478.064,"close":19481.276,"volume":0.025679999962449074},{"timestamp":1742372340000,"open":19481.408,"high":19490.389,"low":19481.408,"close":19489.721,"volume":0.025200000032782555},{"timestamp":1742372400000,"open":19490.087,"high":19492.754,"low":19487.186,"close":19490.889,"volume":0.023399999365210533},{"timestamp":1742372460000,"open":19490.531,"high":19495.075,"low":19488.065,"close":19493.32,"volume":0.024960000067949295},{"timestamp":1742372520000,"open":19493.21,"high":19495.789,"low":19491.909,"close":19494.276,"volume":0.02160000056028366},{"timestamp":1742372580000,"open":19494.408,"high":19502.089,"low":19494.121,"close":19497.554,"volume":0.026399999856948853},{"timestamp":1742372640000,"open":19497.665,"high":19500.01,"low":19491.721,"close":19492.832,"volume":0.026159999892115593},{"timestamp":1742372700000,"open":19493.308,"high":19497.089,"low":19490.765,"close":19493.089,"volume":0.022679999470710754},{"timestamp":1742372760000,"open":19493.209,"high":19500.753,"low":19493.043,"close":19497.108,"volume":0.019440000876784325},{"timestamp":1742372820000,"open":19496.831,"high":19497.065,"low":19493.81,"close":19494.72,"volume":0.020160000771284103},{"timestamp":1742372880000,"open":19493.897,"high":19502.899,"low":19492.609,"close":19502.742,"volume":0.021239999681711197},{"timestamp":1742372940000,"open":19502.908,"high":19511.589,"low":19502.354,"close":19508.097,"volume":0.024720000103116035},{"timestamp":1742373000000,"open":19508.375,"high":19510.389,"low":19504.332,"close":19508.51,"volume":0.02556000091135502},{"timestamp":1742373060000,"open":19508.365,"high":19512.489,"low":19506.287,"close":19507.732,"volume":0.023760000243782997},{"timestamp":1742373120000,"open":19507.032,"high":19516.808,"low":19506.131,"close":19513.886,"volume":0.020519999787211418},{"timestamp":1742373180000,"open":19514.153,"high":19520.108,"low":19514.153,"close":19519.887,"volume":0.023639999330043793},{"timestamp":1742373240000,"open":19520.109,"high":19530.299,"low":19519.343,"close":19530.299,"volume":0.019920000806450844},{"timestamp":1742373300000,"open":19529.864,"high":19533.064,"low":19527.676,"close":19533.064,"volume":0.023159999400377274},{"timestamp":1742373360000,"open":19532.842,"high":19533.499,"low":19528.165,"close":19529.842,"volume":0.024119999259710312},{"timestamp":1742373420000,"open":19530.489,"high":19532.399,"low":19528.631,"close":19531.32,"volume":0.021719999611377716},{"timestamp":1742373480000,"open":19531.51,"high":19532.887,"low":19528.775,"close":19532.709,"volume":0.0200399998575449},{"timestamp":1742373540000,"open":19532.565,"high":19533.775,"low":19525.654,"close":19526.564,"volume":0.01955999992787838},{"timestamp":1742373600000,"open":19527.889,"high":19527.889,"low":19518.809,"close":19520.297,"volume":0.02112000063061714},{"timestamp":1742373660000,"open":19519.408,"high":19522.399,"low":19516.52,"close":19519.275,"volume":0.024480000138282776},{"timestamp":1742373720000,"open":19519.321,"high":19520.531,"low":19514.397,"close":19514.619,"volume":0.02112000063061714},{"timestamp":1742373780000,"open":19515.043,"high":19516.309,"low":19511.287,"close":19514.21,"volume":0.020400000736117363},{"timestamp":1742373840000,"open":19514.599,"high":19518.342,"low":19512.554,"close":19516.197,"volume":0.018719999119639397},{"timestamp":1742373900000,"open":19515.853,"high":19516.098,"low":19508.575,"close":19511.089,"volume":0.021479999646544456},{"timestamp":1742373960000,"open":19510.754,"high":19520.709,"low":19508.786,"close":19519.054,"volume":0.018719999119639397},{"timestamp":1742374020000,"open":19519.208,"high":19520.999,"low":19518.321,"close":19520.208,"volume":0.012959999963641167},{"timestamp":1742374080000,"open":19520.253,"high":19521.686,"low":19517.743,"close":19520.12,"volume":0.017400000244379044},{"timestamp":1742374140000,"open":19520.053,"high":19524.899,"low":19519.043,"close":19524.221,"volume":0.01655999943614006},{"timestamp":1742374200000,"open":19524.364,"high":19525.799,"low":19522.175,"close":19522.719,"volume":0.01907999999821186},{"timestamp":1742374260000,"open":19522.609,"high":19522.609,"low":19512.521,"close":19512.797,"volume":0.019920000806450844},{"timestamp":1742374320000,"open":19513.81,"high":19514.654,"low":19508.154,"close":19512.553,"volume":0.01775999926030636},{"timestamp":1742374380000,"open":19512.72,"high":19517.786,"low":19508.665,"close":19511.198,"volume":0.020519999787211418},{"timestamp":1742374440000,"open":19511.289,"high":19518.153,"low":19510.909,"close":19518.108,"volume":0.016200000420212746},{"timestamp":1742374500000,"open":19518.231,"high":19520.219,"low":19512.042,"close":19512.042,"volume":0.01583999954164028},{"timestamp":1742374560000,"open":19512.264,"high":19513.576,"low":19509.71,"close":19511.01,"volume":0.01727999933063984},{"timestamp":1742374620000,"open":19510.664,"high":19514.786,"low":19509.321,"close":19510.799,"volume":0.015599999576807022},{"timestamp":1742374680000,"open":19510.332,"high":19516.408,"low":19509.754,"close":19513.365,"volume":0.017400000244379044},{"timestamp":1742374740000,"open":19513.586,"high":19517.089,"low":19508.775,"close":19508.775,"volume":0.018360000103712082},{"timestamp":1742374800000,"open":19508.697,"high":19510.653,"low":19500.075,"close":19504.343,"volume":0.02831999957561493},{"timestamp":1742374860000,"open":19503.831,"high":19508.609,"low":19501.753,"close":19501.753,"volume":0.020759999752044678},{"timestamp":1742374920000,"open":19501.898,"high":19502.087,"low":19497.697,"close":19498.321,"volume":0.02232000045478344},{"timestamp":1742374980000,"open":19498.242,"high":19507.176,"low":19497.175,"close":19500.51,"volume":0.0200399998575449},{"timestamp":1742375040000,"open":19500.675,"high":19511.099,"low":19499.886,"close":19503.843,"volume":0.023280000314116478},{"timestamp":1742375100000,"open":19504.076,"high":19511.231,"low":19501.198,"close":19510.531,"volume":0.023399999365210533},{"timestamp":1742375160000,"open":19511.389,"high":19511.864,"low":19504.721,"close":19509.876,"volume":0.017400000244379044},{"timestamp":1742375220000,"open":19510.82,"high":19518.876,"low":19508.698,"close":19514.543,"volume":0.020160000771284103},{"timestamp":1742375280000,"open":19514.398,"high":19520.798,"low":19513.564,"close":19513.876,"volume":0.022679999470710754},{"timestamp":1742375340000,"open":19514.165,"high":19519.889,"low":19511.021,"close":19519.042,"volume":0.020759999752044678},{"timestamp":1742375400000,"open":19519.208,"high":19520.197,"low":19517.254,"close":19518.154,"volume":0.01727999933063984},{"timestamp":1742375460000,"open":19518.253,"high":19524.999,"low":19513.243,"close":19513.909,"volume":0.0200399998575449},{"timestamp":1742375520000,"open":19513.743,"high":19513.743,"low":19500.543,"close":19502.608,"volume":0.022439999505877495},{"timestamp":1742375580000,"open":19503.076,"high":19505.799,"low":19498.143,"close":19498.143,"volume":0.02208000048995018},{"timestamp":1742375640000,"open":19496.82,"high":19499.999,"low":19493.321,"close":19493.521,"volume":0.023760000243782997},{"timestamp":1742375700000,"open":19493.331,"high":19498.12,"low":19493.231,"close":19494.065,"volume":0.020519999787211418},{"timestamp":1742375760000,"open":19494.264,"high":19501.064,"low":19494.11,"close":19496.409,"volume":0.0225600004196167},{"timestamp":1742375820000,"open":19496.542,"high":19503.398,"low":19496.419,"close":19500.732,"volume":0.015960000455379486},{"timestamp":1742375880000,"open":19500.842,"high":19503.764,"low":19494.864,"close":19502.376,"volume":0.020999999716877937},{"timestamp":1742375940000,"open":19502.208,"high":19505.32,"low":19499.621,"close":19502.075,"volume":0.024240000173449516},{"timestamp":1742376000000,"open":19502.231,"high":19508.042,"low":19501.531,"close":19505.397,"volume":0.018959999084472656},{"timestamp":1742376060000,"open":19505.221,"high":19511.599,"low":19503.776,"close":19511.531,"volume":0.018360000103712082},{"timestamp":1742376120000,"open":19511.653,"high":19512.576,"low":19507.275,"close":19508.12,"volume":0.01955999992787838},{"timestamp":1742376180000,"open":19507.586,"high":19512.419,"low":19505.254,"close":19510.632,"volume":0.02027999982237816},{"timestamp":1742376240000,"open":19510.989,"high":19518.031,"low":19510.253,"close":19516.876,"volume":0.020519999787211418},{"timestamp":1742376300000,"open":19516.797,"high":19524.254,"low":19515.864,"close":19524.208,"volume":0.018719999119639397},{"timestamp":1742376360000,"open":19523.876,"high":19527.665,"low":19520.775,"close":19525.598,"volume":0.01860000006854534},{"timestamp":1742376420000,"open":19525.664,"high":19526.989,"low":19522.265,"close":19526.989,"volume":0.015599999576807022},{"timestamp":1742376480000,"open":19526.854,"high":19530.789,"low":19522.575,"close":19528.587,"volume":0.018959999084472656},{"timestamp":1742376540000,"open":19528.653,"high":19532.289,"low":19527.197,"close":19529.765,"volume":0.01931999996304512},{"timestamp":1742376600000,"open":19529.709,"high":19529.709,"low":19525.043,"close":19525.81,"volume":0.017880000174045563},{"timestamp":1742376660000,"open":19526.11,"high":19536.121,"low":19524.621,"close":19536.121,"volume":0.01979999989271164},{"timestamp":1742376720000,"open":19535.776,"high":19543.299,"low":19535.632,"close":19541.499,"volume":0.02507999911904335},{"timestamp":1742376780000,"open":19541.399,"high":19543.799,"low":19538.72,"close":19539.054,"volume":0.01955999992787838},{"timestamp":1742376840000,"open":19538.221,"high":19538.899,"low":19533.221,"close":19536.643,"volume":0.020640000700950623},{"timestamp":1742376900000,"open":19536.343,"high":19541.399,"low":19534.642,"close":19540.309,"volume":0.019200000911951065},{"timestamp":1742376960000,"open":19540.299,"high":19542.586,"low":19535.198,"close":19541.164,"volume":0.016680000349879265},{"timestamp":1742377020000,"open":19541.243,"high":19543.089,"low":19538.897,"close":19541.72,"volume":0.015960000455379486},{"timestamp":1742377080000,"open":19541.741,"high":19545.597,"low":19540.365,"close":19541.797,"volume":0.019200000911951065},{"timestamp":1742377140000,"open":19541.832,"high":19543.032,"low":19538.608,"close":19542.375,"volume":0.01775999926030636},{"timestamp":1742377200000,"open":19542.597,"high":19542.597,"low":19539.819,"close":19540.919,"volume":0.013439999893307686},{"timestamp":1742377260000,"open":19541.219,"high":19543.799,"low":19535.564,"close":19537.731,"volume":0.018959999084472656},{"timestamp":1742377320000,"open":19538.086,"high":19541.999,"low":19535.765,"close":19539.899,"volume":0.0163199994713068},{"timestamp":1742377380000,"open":19539.531,"high":19546.789,"low":19538.643,"close":19545.808,"volume":0.020400000736117363},{"timestamp":1742377440000,"open":19545.62,"high":19545.62,"low":19541.219,"close":19543.264,"volume":0.014399999752640724},{"timestamp":1742377500000,"open":19543.321,"high":19544.289,"low":19538.587,"close":19542.121,"volume":0.014999999664723873},{"timestamp":1742377560000,"open":19542.087,"high":19544.065,"low":19540.31,"close":19540.621,"volume":0.016680000349879265},{"timestamp":1742377620000,"open":19541.419,"high":19545.097,"low":19539.264,"close":19539.619,"volume":0.015359999611973763},{"timestamp":1742377680000,"open":19539.765,"high":19540.032,"low":19536.064,"close":19538.853,"volume":0.017999999225139618},{"timestamp":1742377740000,"open":19538.753,"high":19546.764,"low":19537.775,"close":19546.243,"volume":0.014759999699890614},{"timestamp":1742377800000,"open":19546.332,"high":19546.719,"low":19543.054,"close":19544.899,"volume":0.016680000349879265},{"timestamp":1742377860000,"open":19544.543,"high":19547.597,"low":19542.664,"close":19545.589,"volume":0.014879999682307243},{"timestamp":1742377920000,"open":19545.298,"high":19549.397,"low":19542.364,"close":19549.397,"volume":0.01607999950647354},{"timestamp":1742377980000,"open":19549.22,"high":19551.631,"low":19547.032,"close":19548.597,"volume":0.01955999992787838},{"timestamp":1742378040000,"open":19548.664,"high":19553.365,"low":19545.61,"close":19552.908,"volume":0.0188400000333786},{"timestamp":1742378100000,"open":19552.676,"high":19552.989,"low":19546.864,"close":19547.708,"volume":0.01703999936580658},{"timestamp":1742378160000,"open":19547.521,"high":19547.521,"low":19543.265,"close":19544.819,"volume":0.015479999594390392},{"timestamp":1742378220000,"open":19544.741,"high":19553.676,"low":19544.22,"close":19551.089,"volume":0.012240000069141388},{"timestamp":1742378280000,"open":19550.989,"high":19553.999,"low":19544.821,"close":19546.308,"volume":0.01607999950647354},{"timestamp":1742378340000,"open":19546.32,"high":19552.786,"low":19544.82,"close":19550.999,"volume":0.01607999950647354},{"timestamp":1742378400000,"open":19550.665,"high":19558.589,"low":19550.043,"close":19554.299,"volume":0.018120000138878822},{"timestamp":1742378460000,"open":19554.143,"high":19561.419,"low":19554.143,"close":19561.098,"volume":0.018959999084472656},{"timestamp":1742378520000,"open":19561.275,"high":19566.808,"low":19560.808,"close":19565.687,"volume":0.017880000174045563},{"timestamp":1742378580000,"open":19566.286,"high":19568.889,"low":19563.409,"close":19567.286,"volume":0.01703999936580658},{"timestamp":1742378640000,"open":19567.219,"high":19570.099,"low":19564.854,"close":19565.821,"volume":0.017880000174045563},{"timestamp":1742378700000,"open":19565.521,"high":19565.732,"low":19561.398,"close":19563.887,"volume":0.020519999787211418},{"timestamp":1742378760000,"open":19563.619,"high":19567.099,"low":19554.176,"close":19555.208,"volume":0.018120000138878822},{"timestamp":1742378820000,"open":19555.243,"high":19561.231,"low":19550.876,"close":19560.064,"volume":0.021239999681711197},{"timestamp":1742378880000,"open":19559.808,"high":19561.289,"low":19554.709,"close":19558.032,"volume":0.016440000385046005},{"timestamp":1742378940000,"open":19557.786,"high":19558.032,"low":19551.176,"close":19552.81,"volume":0.0188400000333786},{"timestamp":1742379000000,"open":19552.999,"high":19556.397,"low":19549.342,"close":19555.754,"volume":0.01931999996304512},{"timestamp":1742379060000,"open":19555.81,"high":19560.053,"low":19555.731,"close":19556.408,"volume":0.01727999933063984},{"timestamp":1742379120000,"open":19557.031,"high":19560.799,"low":19553.054,"close":19554.554,"volume":0.015359999611973763},{"timestamp":1742379180000,"open":19554.319,"high":19560.299,"low":19554.319,"close":19556.82,"volume":0.017400000244379044},{"timestamp":1742379240000,"open":19556.786,"high":19561.899,"low":19554.919,"close":19558.364,"volume":0.018959999084472656},{"timestamp":1742379300000,"open":19558.789,"high":19560.021,"low":19555.72,"close":19559.32,"volume":0.01655999943614006},{"timestamp":1742379360000,"open":19559.664,"high":19561.376,"low":19551.01,"close":19551.61,"volume":0.018360000103712082},{"timestamp":1742379420000,"open":19551.276,"high":19557.042,"low":19547.819,"close":19556.542,"volume":0.018719999119639397},{"timestamp":1742379480000,"open":19556.764,"high":19557.708,"low":19553.165,"close":19557.708,"volume":0.016200000420212746},{"timestamp":1742379540000,"open":19557.542,"high":19557.754,"low":19554.021,"close":19557.165,"volume":0.014279999770224094},{"timestamp":1742379600000,"open":19556.865,"high":19558.209,"low":19553.097,"close":19555.289,"volume":0.018120000138878822},{"timestamp":1742379660000,"open":19555.243,"high":19559.086,"low":19555.243,"close":19555.808,"volume":0.01607999950647354},{"timestamp":1742379720000,"open":19556.032,"high":19557.153,"low":19553.586,"close":19556.064,"volume":0.017880000174045563},{"timestamp":1742379780000,"open":19555.909,"high":19557.254,"low":19552.109,"close":19552.542,"volume":0.01860000006854534},{"timestamp":1742379840000,"open":19552.264,"high":19554.799,"low":19549.387,"close":19552.598,"volume":0.01679999940097332},{"timestamp":1742379900000,"open":19552.676,"high":19553.608,"low":19544.843,"close":19548.786,"volume":0.021239999681711197},{"timestamp":1742379960000,"open":19548.576,"high":19550.086,"low":19544.898,"close":19545.72,"volume":0.016920000314712524},{"timestamp":1742380020000,"open":19545.854,"high":19556.309,"low":19545.687,"close":19556.109,"volume":0.018479999154806137},{"timestamp":1742380080000,"open":19556.187,"high":19558.589,"low":19552.287,"close":19557.187,"volume":0.019440000876784325},{"timestamp":1742380140000,"open":19557.254,"high":19559.989,"low":19557.154,"close":19559.989,"volume":0.014999999664723873},{"timestamp":1742380200000,"open":19559.61,"high":19560.376,"low":19556.542,"close":19560.376,"volume":0.013679999858140945},{"timestamp":1742380260000,"open":19561.099,"high":19572.119,"low":19561.099,"close":19569.375,"volume":0.02208000048995018},{"timestamp":1742380320000,"open":19569.531,"high":19572.121,"low":19567.11,"close":19569.489,"volume":0.018120000138878822},{"timestamp":1742380380000,"open":19569.086,"high":19569.399,"low":19559.754,"close":19559.754,"volume":0.018719999119639397},{"timestamp":1742380440000,"open":19559.531,"high":19562.364,"low":19558.631,"close":19560.543,"volume":0.014879999682307243},{"timestamp":1742380500000,"open":19560.999,"high":19563.298,"low":19556.732,"close":19556.732,"volume":0.016920000314712524},{"timestamp":1742380560000,"open":19556.876,"high":19562.799,"low":19555.053,"close":19559.809,"volume":0.01907999999821186},{"timestamp":1742380620000,"open":19560.097,"high":19561.399,"low":19556.376,"close":19559.864,"volume":0.013199999928474426},{"timestamp":1742380680000,"open":19558.786,"high":19560.109,"low":19553.01,"close":19554.265,"volume":0.014999999664723873},{"timestamp":1742380740000,"open":19554.042,"high":19556.299,"low":19551.554,"close":19554.032,"volume":0.013919999822974205},{"timestamp":1742380800000,"open":19553.808,"high":19554.843,"low":19548.053,"close":19550.154,"volume":0.020160000771284103},{"timestamp":1742380860000,"open":19550.042,"high":19550.287,"low":19545.31,"close":19545.31,"volume":0.01583999954164028},{"timestamp":1742380920000,"open":19545.542,"high":19551.042,"low":19545.186,"close":19546.032,"volume":0.016920000314712524},{"timestamp":1742380980000,"open":19545.82,"high":19549.576,"low":19543.364,"close":19546.197,"volume":0.020640000700950623},{"timestamp":1742381040000,"open":19546.276,"high":19550.999,"low":19544.098,"close":19545.21,"volume":0.0163199994713068},{"timestamp":1742381100000,"open":19545.521,"high":19551.686,"low":19545.521,"close":19548.089,"volume":0.01931999996304512},{"timestamp":1742381160000,"open":19547.653,"high":19548.842,"low":19541.908,"close":19544.687,"volume":0.015720000490546227},{"timestamp":1742381220000,"open":19544.754,"high":19551.342,"low":19544.131,"close":19550.865,"volume":0.016920000314712524},{"timestamp":1742381280000,"open":19551.499,"high":19551.499,"low":19545.732,"close":19548.665,"volume":0.012000000104308128},{"timestamp":1742381340000,"open":19548.743,"high":19550.075,"low":19546.864,"close":19547.919,"volume":0.012000000104308128},{"timestamp":1742381400000,"open":19548.131,"high":19548.131,"low":19543.387,"close":19545.043,"volume":0.016440000385046005},{"timestamp":1742381460000,"open":19545.231,"high":19548.643,"low":19544.409,"close":19546.119,"volume":0.0163199994713068},{"timestamp":1742381520000,"open":19546.789,"high":19549.054,"low":19543.708,"close":19544.12,"volume":0.012120000086724758},{"timestamp":1742381580000,"open":19544.21,"high":19545.789,"low":19538.654,"close":19541.109,"volume":0.0175199992954731},{"timestamp":1742381640000,"open":19541.264,"high":19543.165,"low":19540.687,"close":19541.575,"volume":0.013319999910891056},{"timestamp":1742381700000,"open":19541.653,"high":19542.864,"low":19538.521,"close":19540.643,"volume":0.012360000051558018},{"timestamp":1742381760000,"open":19540.532,"high":19547.089,"low":19540.532,"close":19545.71,"volume":0.014399999752640724},{"timestamp":1742381820000,"open":19545.609,"high":19545.875,"low":19538.61,"close":19538.889,"volume":0.01727999933063984},{"timestamp":1742381880000,"open":19538.786,"high":19543.786,"low":19536.342,"close":19543.198,"volume":0.014159999787807465},{"timestamp":1742381940000,"open":19543.287,"high":19546.299,"low":19543.076,"close":19545.62,"volume":0.009960000403225422},{"timestamp":1742382000000,"open":19545.697,"high":19550.419,"low":19543.087,"close":19549.299,"volume":0.020759999752044678},{"timestamp":1742382060000,"open":19548.886,"high":19549.499,"low":19542.264,"close":19542.319,"volume":0.01907999999821186},{"timestamp":1742382120000,"open":19542.143,"high":19544.889,"low":19539.919,"close":19544.297,"volume":0.020640000700950623},{"timestamp":1742382180000,"open":19544.599,"high":19547.119,"low":19541.886,"close":19542.598,"volume":0.016680000349879265},{"timestamp":1742382240000,"open":19542.364,"high":19548.887,"low":19540.608,"close":19548.887,"volume":0.0188400000333786},{"timestamp":1742382300000,"open":19548.02,"high":19549.419,"low":19546.797,"close":19547.775,"volume":0.017160000279545784},{"timestamp":1742382360000,"open":19548.097,"high":19550.419,"low":19547.232,"close":19550.054,"volume":0.018120000138878822},{"timestamp":1742382420000,"open":19550.219,"high":19551.52,"low":19548.989,"close":19549.408,"volume":0.014759999699890614},{"timestamp":1742382480000,"open":19549.842,"high":19551.353,"low":19547.831,"close":19548.999,"volume":0.015960000455379486},{"timestamp":1742382540000,"open":19548.908,"high":19550.821,"low":19546.254,"close":19550.821,"volume":0.014999999664723873},{"timestamp":1742382600000,"open":19550.297,"high":19557.389,"low":19548.387,"close":19555.586,"volume":0.017400000244379044},{"timestamp":1742382660000,"open":19555.376,"high":19561.789,"low":19555.376,"close":19558.276,"volume":0.01931999996304512},{"timestamp":1742382720000,"open":19557.909,"high":19560.543,"low":19555.542,"close":19560.543,"volume":0.013679999858140945},{"timestamp":1742382780000,"open":19560.275,"high":19563.831,"low":19559.776,"close":19562.708,"volume":0.018479999154806137},{"timestamp":1742382840000,"open":19562.609,"high":19563.809,"low":19561.053,"close":19563.675,"volume":0.013679999858140945},{"timestamp":1742382900000,"open":19563.71,"high":19564.032,"low":19557.71,"close":19557.71,"volume":0.014399999752640724},{"timestamp":1742382960000,"open":19557.587,"high":19560.098,"low":19554.521,"close":19554.853,"volume":0.015720000490546227},{"timestamp":1742383020000,"open":19554.819,"high":19556.099,"low":19553.289,"close":19555.832,"volume":0.015119999647140503},{"timestamp":1742383080000,"open":19554.553,"high":19557.799,"low":19551.21,"close":19556.908,"volume":0.015599999576807022},{"timestamp":1742383140000,"open":19556.71,"high":19561.297,"low":19555.286,"close":19557.589,"volume":0.012600000016391277},{"timestamp":1742383200000,"open":19557.187,"high":19557.799,"low":19554.709,"close":19556.876,"volume":0.014879999682307243},{"timestamp":1742383260000,"open":19556.787,"high":19557.499,"low":19551.31,"close":19551.31,"volume":0.015479999594390392},{"timestamp":1742383320000,"open":19551.576,"high":19556.408,"low":19550.197,"close":19556.242,"volume":0.012480000033974648},{"timestamp":1742383380000,"open":19556.398,"high":19559.089,"low":19555.721,"close":19558.999,"volume":0.012120000086724758},{"timestamp":1742383440000,"open":19558.542,"high":19562.609,"low":19557.586,"close":19560.532,"volume":0.015119999647140503},{"timestamp":1742383500000,"open":19560.364,"high":19566.898,"low":19559.732,"close":19562.819,"volume":0.017880000174045563},{"timestamp":1742383560000,"open":19562.709,"high":19565.654,"low":19562.153,"close":19563.321,"volume":0.016680000349879265},{"timestamp":1742383620000,"open":19563.042,"high":19564.843,"low":19560.61,"close":19560.643,"volume":0.014039999805390835},{"timestamp":1742383680000,"open":19560.809,"high":19560.809,"low":19556.576,"close":19557.886,"volume":0.015359999611973763},{"timestamp":1742383740000,"open":19558.031,"high":19560.589,"low":19555.597,"close":19559.598,"volume":0.012719999998807907},{"timestamp":1742383800000,"open":19559.275,"high":19559.409,"low":19555.831,"close":19557.586,"volume":0.017999999225139618},{"timestamp":1742383860000,"open":19557.419,"high":19558.076,"low":19554.419,"close":19554.419,"volume":0.011880000121891499},{"timestamp":1742383920000,"open":19554.219,"high":19558.697,"low":19553.331,"close":19556.398,"volume":0.014759999699890614},{"timestamp":1742383980000,"open":19556.789,"high":19556.789,"low":19554.075,"close":19554.309,"volume":0.015239999629557133},{"timestamp":1742384040000,"open":19554.619,"high":19558.598,"low":19554.619,"close":19556.809,"volume":0.013319999910891056},{"timestamp":1742384100000,"open":19556.887,"high":19558.164,"low":19554.343,"close":19554.61,"volume":0.0175199992954731},{"timestamp":1742384160000,"open":19554.609,"high":19562.186,"low":19554.609,"close":19559.098,"volume":0.01104000024497509},{"timestamp":1742384220000,"open":19558.908,"high":19564.289,"low":19557.686,"close":19561.908,"volume":0.015479999594390392},{"timestamp":1742384280000,"open":19561.798,"high":19563.276,"low":19559.11,"close":19560.71,"volume":0.018959999084472656},{"timestamp":1742384340000,"open":19560.321,"high":19567.276,"low":19560.287,"close":19566.308,"volume":0.019440000876784325},{"timestamp":1742384400000,"open":19565.765,"high":19567.299,"low":19564.197,"close":19565.276,"volume":0.0163199994713068},{"timestamp":1742384460000,"open":19565.197,"high":19566.809,"low":19564.632,"close":19566.264,"volume":0.01116000022739172},{"timestamp":1742384520000,"open":19566.576,"high":19566.576,"low":19563.632,"close":19564.109,"volume":0.011760000139474869},{"timestamp":1742384580000,"open":19564.186,"high":19571.819,"low":19563.219,"close":19570.197,"volume":0.016680000349879265},{"timestamp":1742384640000,"open":19570.053,"high":19576.631,"low":19569.798,"close":19574.608,"volume":0.01931999996304512},{"timestamp":1742384700000,"open":19574.686,"high":19575.654,"low":19565.065,"close":19565.065,"volume":0.021239999681711197},{"timestamp":1742384760000,"open":19565.342,"high":19570.789,"low":19565.243,"close":19566.621,"volume":0.01583999954164028},{"timestamp":1742384820000,"open":19566.753,"high":19571.831,"low":19561.11,"close":19571.586,"volume":0.018959999084472656},{"timestamp":1742384880000,"open":19571.354,"high":19576.499,"low":19570.708,"close":19572.832,"volume":0.017880000174045563},{"timestamp":1742384940000,"open":19573.053,"high":19575.054,"low":19568.654,"close":19568.687,"volume":0.014879999682307243},{"timestamp":1742385000000,"open":19568.576,"high":19570.597,"low":19564.264,"close":19569.798,"volume":0.0163199994713068},{"timestamp":1742385060000,"open":19570.242,"high":19571.787,"low":19568.065,"close":19570.132,"volume":0.015599999576807022},{"timestamp":1742385120000,"open":19571.576,"high":19572.397,"low":19569.853,"close":19571.308,"volume":0.014159999787807465},{"timestamp":1742385180000,"open":19571.386,"high":19572.889,"low":19567.708,"close":19568.075,"volume":0.012719999998807907},{"timestamp":1742385240000,"open":19567.52,"high":19570.032,"low":19564.654,"close":19565.71,"volume":0.016200000420212746},{"timestamp":1742385300000,"open":19565.687,"high":19568.532,"low":19563.631,"close":19566.564,"volume":0.0163199994713068},{"timestamp":1742385360000,"open":19566.832,"high":19567.708,"low":19536.321,"close":19543.131,"volume":0.032999999821186066},{"timestamp":1742385420000,"open":19543.053,"high":19566.499,"low":19536.042,"close":19561.609,"volume":0.033959999680519104},{"timestamp":1742385480000,"open":19561.342,"high":19569.764,"low":19560.342,"close":19568.754,"volume":0.02879999950528145},{"timestamp":1742385540000,"open":19568.675,"high":19568.999,"low":19560.108,"close":19560.553,"volume":0.025200000032782555},{"timestamp":1742385600000,"open":19559.186,"high":19570.553,"low":19559.043,"close":19564.298,"volume":0.02507999911904335},{"timestamp":1742385660000,"open":19564.219,"high":19566.354,"low":19555.042,"close":19556.309,"volume":0.027240000665187836},{"timestamp":1742385720000,"open":19555.876,"high":19561.097,"low":19548.319,"close":19561.097,"volume":0.02459999918937683},{"timestamp":1742385780000,"open":19561.121,"high":19561.121,"low":19553.121,"close":19553.121,"volume":0.01979999989271164},{"timestamp":1742385840000,"open":19552.253,"high":19554.875,"low":19548.653,"close":19553.764,"volume":0.02112000063061714},{"timestamp":1742385900000,"open":19553.531,"high":19557.799,"low":19552.22,"close":19557.619,"volume":0.0175199992954731},{"timestamp":1742385960000,"open":19557.254,"high":19565.142,"low":19554.586,"close":19559.686,"volume":0.019200000911951065},{"timestamp":1742386020000,"open":19559.51,"high":19559.789,"low":19550.72,"close":19551.165,"volume":0.022439999505877495},{"timestamp":1742386080000,"open":19550.776,"high":19557.809,"low":19549.131,"close":19552.786,"volume":0.02112000063061714},{"timestamp":1742386140000,"open":19552.842,"high":19557.789,"low":19552.831,"close":19553.631,"volume":0.017880000174045563},{"timestamp":1742386200000,"open":19553.554,"high":19560.075,"low":19553.554,"close":19557.176,"volume":0.018479999154806137},{"timestamp":1742386260000,"open":19557.031,"high":19565.176,"low":19557.031,"close":19560.02,"volume":0.02112000063061714},{"timestamp":1742386320000,"open":19560.132,"high":19560.289,"low":19552.51,"close":19556.732,"volume":0.018719999119639397},{"timestamp":1742386380000,"open":19556.842,"high":19560.489,"low":19556.765,"close":19560.399,"volume":0.015960000455379486},{"timestamp":1742386440000,"open":19560.254,"high":19560.286,"low":19553.665,"close":19556.999,"volume":0.013079999946057796},{"timestamp":1742386500000,"open":19556.62,"high":19565.354,"low":19555.797,"close":19565.209,"volume":0.014999999664723873},{"timestamp":1742386560000,"open":19564.832,"high":19570.042,"low":19563.676,"close":19568.097,"volume":0.0188400000333786},{"timestamp":1742386620000,"open":19567.864,"high":19568.042,"low":19563.275,"close":19563.275,"volume":0.015119999647140503},{"timestamp":1742386680000,"open":19563.12,"high":19563.12,"low":19554.02,"close":19555.299,"volume":0.0200399998575449},{"timestamp":1742386740000,"open":19555.22,"high":19556.854,"low":19550.097,"close":19551.765,"volume":0.01955999992787838},{"timestamp":1742386800000,"open":19551.287,"high":19553.499,"low":19546.065,"close":19548.353,"volume":0.02459999918937683},{"timestamp":1742386860000,"open":19548.576,"high":19553.664,"low":19548.365,"close":19550.776,"volume":0.019920000806450844},{"timestamp":1742386920000,"open":19550.532,"high":19552.598,"low":19546.764,"close":19549.253,"volume":0.019440000876784325},{"timestamp":1742386980000,"open":19549.576,"high":19550.197,"low":19544.021,"close":19545.309,"volume":0.021239999681711197},{"timestamp":1742387040000,"open":19545.332,"high":19546.786,"low":19541.119,"close":19543.608,"volume":0.02112000063061714},{"timestamp":1742387100000,"open":19543.621,"high":19546.399,"low":19542.053,"close":19542.365,"volume":0.020759999752044678},{"timestamp":1742387160000,"open":19542.719,"high":19556.342,"low":19542.142,"close":19547.619,"volume":0.02855999954044819},{"timestamp":1742387220000,"open":19546.321,"high":19546.989,"low":19542.743,"close":19544.875,"volume":0.019920000806450844},{"timestamp":1742387280000,"open":19544.02,"high":19544.643,"low":19537.089,"close":19539.554,"volume":0.02531999908387661},{"timestamp":1742387340000,"open":19539.776,"high":19543.098,"low":19537.131,"close":19543.089,"volume":0.021239999681711197},{"timestamp":1742387400000,"open":19542.609,"high":19544.889,"low":19532.186,"close":19534.621,"volume":0.023879999294877052},{"timestamp":1742387460000,"open":19534.765,"high":19541.142,"low":19533.132,"close":19536.331,"volume":0.02112000063061714},{"timestamp":1742387520000,"open":19536.643,"high":19538.599,"low":19531.343,"close":19533.309,"volume":0.023639999330043793},{"timestamp":1742387580000,"open":19533.31,"high":19545.619,"low":19532.608,"close":19545.299,"volume":0.026520000770688057},{"timestamp":1742387640000,"open":19545.587,"high":19548.099,"low":19545.042,"close":19546.687,"volume":0.017400000244379044},{"timestamp":1742387700000,"open":19546.721,"high":19548.798,"low":19542.142,"close":19544.619,"volume":0.024000000208616257},{"timestamp":1742387760000,"open":19544.989,"high":19546.489,"low":19542.075,"close":19544.809,"volume":0.020880000665783882},{"timestamp":1742387820000,"open":19544.631,"high":19546.899,"low":19542.743,"close":19543.398,"volume":0.020759999752044678},{"timestamp":1742387880000,"open":19543.789,"high":19544.254,"low":19537.51,"close":19537.821,"volume":0.018719999119639397},{"timestamp":1742387940000,"open":19537.621,"high":19540.876,"low":19534.62,"close":19535.697,"volume":0.018719999119639397},{"timestamp":1742388000000,"open":19535.553,"high":19538.399,"low":19532.221,"close":19532.71,"volume":0.019200000911951065},{"timestamp":1742388060000,"open":19532.719,"high":19533.154,"low":19530.298,"close":19532.586,"volume":0.0213600005954504},{"timestamp":1742388120000,"open":19532.409,"high":19541.599,"low":19532.054,"close":19541.197,"volume":0.020759999752044678},{"timestamp":1742388180000,"open":19541.043,"high":19543.198,"low":19540.631,"close":19542.032,"volume":0.018479999154806137},{"timestamp":1742388240000,"open":19541.843,"high":19549.899,"low":19541.275,"close":19549.065,"volume":0.02435999922454357},{"timestamp":1742388300000,"open":19549.142,"high":19551.899,"low":19546.375,"close":19547.521,"volume":0.021959999576210976},{"timestamp":1742388360000,"open":19547.342,"high":19555.909,"low":19546.542,"close":19555.121,"volume":0.020880000665783882},{"timestamp":1742388420000,"open":19555.319,"high":19557.299,"low":19554.321,"close":19555.797,"volume":0.020519999787211418},{"timestamp":1742388480000,"open":19555.52,"high":19560.209,"low":19554.332,"close":19559.354,"volume":0.017640000209212303},{"timestamp":1742388540000,"open":19559.276,"high":19560.299,"low":19553.119,"close":19553.119,"volume":0.017999999225139618},{"timestamp":1742388600000,"open":19552.765,"high":19556.131,"low":19550.687,"close":19552.265,"volume":0.01979999989271164},{"timestamp":1742388660000,"open":19552.419,"high":19554.089,"low":19550.776,"close":19552.999,"volume":0.0200399998575449},{"timestamp":1742388720000,"open":19553.253,"high":19555.119,"low":19552.12,"close":19553.787,"volume":0.01607999950647354},{"timestamp":1742388780000,"open":19553.831,"high":19556.353,"low":19552.242,"close":19552.387,"volume":0.014879999682307243},{"timestamp":1742388840000,"open":19552.554,"high":19555.889,"low":19552.554,"close":19554.208,"volume":0.016440000385046005},{"timestamp":1742388900000,"open":19554.287,"high":19554.287,"low":19548.209,"close":19551.131,"volume":0.016200000420212746},{"timestamp":1742388960000,"open":19551.243,"high":19551.297,"low":19538.12,"close":19542.709,"volume":0.02435999922454357},{"timestamp":1742389020000,"open":19542.31,"high":19543.831,"low":19537.687,"close":19538.899,"volume":0.01979999989271164},{"timestamp":1742389080000,"open":19538.732,"high":19545.589,"low":19538.131,"close":19543.842,"volume":0.019200000911951065},{"timestamp":1742389140000,"open":19544.119,"high":19550.887,"low":19543.908,"close":19547.81,"volume":0.017640000209212303},{"timestamp":1742389200000,"open":19548.142,"high":19553.675,"low":19546.575,"close":19550.265,"volume":0.0213600005954504},{"timestamp":1742389260000,"open":19550.164,"high":19551.165,"low":19545.331,"close":19550.908,"volume":0.01979999989271164},{"timestamp":1742389320000,"open":19551.065,"high":19555.032,"low":19550.842,"close":19551.197,"volume":0.019440000876784325},{"timestamp":1742389380000,"open":19551.499,"high":19551.499,"low":19545.908,"close":19548.898,"volume":0.020400000736117363},{"timestamp":1742389440000,"open":19548.765,"high":19550.197,"low":19543.587,"close":19543.754,"volume":0.01931999996304512},{"timestamp":1742389500000,"open":19543.719,"high":19551.876,"low":19543.108,"close":19548.675,"volume":0.023760000243782997},{"timestamp":1742389560000,"open":19548.532,"high":19557.665,"low":19548.532,"close":19555.854,"volume":0.02160000056028366},{"timestamp":1742389620000,"open":19556.076,"high":19556.076,"low":19552.098,"close":19552.319,"volume":0.016440000385046005},{"timestamp":1742389680000,"open":19552.164,"high":19555.489,"low":19551.598,"close":19552.865,"volume":0.016440000385046005},{"timestamp":1742389740000,"open":19553.032,"high":19553.799,"low":19550.831,"close":19552.11,"volume":0.013679999858140945},{"timestamp":1742389800000,"open":19552.289,"high":19553.264,"low":19549.343,"close":19549.531,"volume":0.016920000314712524},{"timestamp":1742389860000,"open":19549.276,"high":19550.187,"low":19534.909,"close":19535.387,"volume":0.02459999918937683},{"timestamp":1742389920000,"open":19535.989,"high":19543.886,"low":19532.842,"close":19543.619,"volume":0.026159999892115593},{"timestamp":1742389980000,"open":19543.653,"high":19545.898,"low":19539.376,"close":19545.376,"volume":0.023399999365210533},{"timestamp":1742390040000,"open":19545.232,"high":19548.264,"low":19543.532,"close":19548.264,"volume":0.022199999541044235},{"timestamp":1742390100000,"open":19548.219,"high":19549.643,"low":19542.419,"close":19543.397,"volume":0.021719999611377716},{"timestamp":1742390160000,"open":19544.597,"high":19547.554,"low":19535.176,"close":19540.864,"volume":0.021719999611377716},{"timestamp":1742390220000,"open":19541.12,"high":19542.854,"low":19537.621,"close":19539.675,"volume":0.021239999681711197},{"timestamp":1742390280000,"open":19539.832,"high":19544.02,"low":19537.654,"close":19538.598,"volume":0.01655999943614006},{"timestamp":1742390340000,"open":19538.175,"high":19552.897,"low":19536.387,"close":19546.197,"volume":0.024480000138282776},{"timestamp":1742390400000,"open":19546.899,"high":19551.643,"low":19539.821,"close":19545.799,"volume":0.029519999399781227},{"timestamp":1742390460000,"open":19545.589,"high":19548.142,"low":19540.765,"close":19541.209,"volume":0.025800000876188278},{"timestamp":1742390520000,"open":19541.221,"high":19546.565,"low":19537.886,"close":19546.289,"volume":0.025919999927282333},{"timestamp":1742390580000,"open":19545.732,"high":19550.02,"low":19544.619,"close":19548.242,"volume":0.02232000045478344},{"timestamp":1742390640000,"open":19548.765,"high":19551.197,"low":19544.043,"close":19544.898,"volume":0.02483999915421009},{"timestamp":1742390700000,"open":19545.043,"high":19545.198,"low":19537.553,"close":19541.865,"volume":0.026760000735521317},{"timestamp":1742390760000,"open":19541.754,"high":19547.287,"low":19540.71,"close":19546.909,"volume":0.021719999611377716},{"timestamp":1742390820000,"open":19547.01,"high":19566.219,"low":19544.831,"close":19561.875,"volume":0.03156000003218651},{"timestamp":1742390880000,"open":19564.231,"high":19578.599,"low":19563.331,"close":19573.131,"volume":0.033959999680519104},{"timestamp":1742390940000,"open":19572.654,"high":19578.286,"low":19567.576,"close":19575.386,"volume":0.03587999939918518},{"timestamp":1742391000000,"open":19575.819,"high":19593.886,"low":19567.343,"close":19587.164,"volume":0.05753999948501587},{"timestamp":1742391060000,"open":19587.898,"high":19597.499,"low":19576.787,"close":19576.787,"volume":0.06177999824285507},{"timestamp":1742391120000,"open":19575.832,"high":19602.599,"low":19573.02,"close":19590.32,"volume":0.061500001698732376},{"timestamp":1742391180000,"open":19591.243,"high":19601.697,"low":19578.265,"close":19589.353,"volume":0.058479998260736465},{"timestamp":1742391240000,"open":19587.897,"high":19587.897,"low":19555.253,"close":19558.831,"volume":0.05513999983668327},{"timestamp":1742391300000,"open":19559.397,"high":19576.598,"low":19558.153,"close":19559.176,"volume":0.05891000106930733},{"timestamp":1742391360000,"open":19558.832,"high":19563.297,"low":19541.298,"close":19554.243,"volume":0.06072999909520149},{"timestamp":1742391420000,"open":19554.609,"high":19556.097,"low":19537.119,"close":19544.887,"volume":0.05909999832510948},{"timestamp":1742391480000,"open":19545.654,"high":19568.097,"low":19542.276,"close":19560.32,"volume":0.05787999927997589},{"timestamp":1742391540000,"open":19560.608,"high":19568.242,"low":19548.32,"close":19554.253,"volume":0.056790001690387726},{"timestamp":1742391600000,"open":19555.399,"high":19570.208,"low":19554.364,"close":19556.219,"volume":0.05892999842762947},{"timestamp":1742391660000,"open":19557.653,"high":19560.398,"low":19532.886,"close":19534.376,"volume":0.056699998676776886},{"timestamp":1742391720000,"open":19535.221,"high":19535.221,"low":19502.886,"close":19509.132,"volume":0.059530001133680344},{"timestamp":1742391780000,"open":19509.197,"high":19512.786,"low":19498.686,"close":19504.089,"volume":0.056529998779296875},{"timestamp":1742391840000,"open":19503.087,"high":19516.153,"low":19495.131,"close":19514.343,"volume":0.05428000167012215},{"timestamp":1742391900000,"open":19514.089,"high":19532.909,"low":19511.365,"close":19525.142,"volume":0.05654999986290932},{"timestamp":1742391960000,"open":19526.097,"high":19578.642,"low":19524.165,"close":19572.632,"volume":0.06255000084638596},{"timestamp":1742392020000,"open":19572.697,"high":19584.21,"low":19560.097,"close":19574.753,"volume":0.05922999978065491},{"timestamp":1742392080000,"open":19574.243,"high":19586.576,"low":19565.719,"close":19566.065,"volume":0.058570001274347305},{"timestamp":1742392140000,"open":19565.354,"high":19573.543,"low":19556.154,"close":19573.042,"volume":0.05575999990105629},{"timestamp":1742392200000,"open":19572.164,"high":19585.999,"low":19567.889,"close":19568.075,"volume":0.05590999871492386},{"timestamp":1742392260000,"open":19568.809,"high":19573.71,"low":19562.419,"close":19572.621,"volume":0.05155999958515167},{"timestamp":1742392320000,"open":19573.399,"high":19582.875,"low":19561.186,"close":19576.81,"volume":0.05172999948263168},{"timestamp":1742392380000,"open":19578.02,"high":19598.654,"low":19578.02,"close":19593.864,"volume":0.05008000135421753},{"timestamp":1742392440000,"open":19593.631,"high":19626.775,"low":19593.631,"close":19619.864,"volume":0.056210000067949295},{"timestamp":1742392500000,"open":19621.287,"high":19625.789,"low":19613.12,"close":19619.097,"volume":0.05623000115156174},{"timestamp":1742392560000,"open":19619.176,"high":19629.265,"low":19619.176,"close":19628.521,"volume":0.0523499995470047},{"timestamp":1742392620000,"open":19628.875,"high":19632.219,"low":19617.319,"close":19623.576,"volume":0.05395999923348427},{"timestamp":1742392680000,"open":19622.643,"high":19626.154,"low":19607.589,"close":19613.209,"volume":0.05113000050187111},{"timestamp":1742392740000,"open":19614.042,"high":19619.264,"low":19605.242,"close":19609.819,"volume":0.05065999925136566},{"timestamp":1742392800000,"open":19610.089,"high":19632.887,"low":19609.897,"close":19626.176,"volume":0.05550000071525574},{"timestamp":1742392860000,"open":19627.289,"high":19641.653,"low":19624.698,"close":19639.299,"volume":0.051899999380111694},{"timestamp":1742392920000,"open":19638.809,"high":19644.643,"low":19630.675,"close":19636.099,"volume":0.049479998648166656},{"timestamp":1742392980000,"open":19636.186,"high":19646.776,"low":19635.365,"close":19640.232,"volume":0.04723000153899193},{"timestamp":1742393040000,"open":19640.331,"high":19653.875,"low":19637.732,"close":19649.398,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":19650.589,"high":19660.176,"low":19643.131,"close":19654.709,"volume":0.050209999084472656},{"timestamp":1742393160000,"open":19654.331,"high":19666.897,"low":19652.876,"close":19666.842,"volume":0.050530001521110535},{"timestamp":1742393220000,"open":19667.653,"high":19680.254,"low":19666.654,"close":19673.653,"volume":0.04904999956488609},{"timestamp":1742393280000,"open":19673.109,"high":19673.887,"low":19655.909,"close":19666.62,"volume":0.05220000073313713},{"timestamp":1742393340000,"open":19665.643,"high":19686.565,"low":19665.643,"close":19681.842,"volume":0.05220000073313713},{"timestamp":1742393400000,"open":19681.686,"high":19683.286,"low":19671.531,"close":19678.365,"volume":0.05009999871253967},{"timestamp":1742393460000,"open":19679.253,"high":19681.564,"low":19663.798,"close":19678.165,"volume":0.05115000158548355},{"timestamp":1742393520000,"open":19678.387,"high":19681.342,"low":19662.598,"close":19664.799,"volume":0.05187999829649925},{"timestamp":1742393580000,"open":19665.643,"high":19676.042,"low":19658.565,"close":19659.675,"volume":0.050530001521110535},{"timestamp":1742393640000,"open":19659.319,"high":19670.489,"low":19650.732,"close":19670.232,"volume":0.05187999829649925},{"timestamp":1742393700000,"open":19670.11,"high":19672.843,"low":19664.309,"close":19669.887,"volume":0.047680001705884933},{"timestamp":1742393760000,"open":19670.153,"high":19676.375,"low":19653.81,"close":19665.087,"volume":0.04873000085353851},{"timestamp":1742393820000,"open":19665.719,"high":19668.554,"low":19653.208,"close":19656.919,"volume":0.05144999921321869},{"timestamp":1742393880000,"open":19657.753,"high":19665.898,"low":19652.108,"close":19657.775,"volume":0.04740000143647194},{"timestamp":1742393940000,"open":19657.31,"high":19676.086,"low":19653.753,"close":19673.131,"volume":0.04887999966740608},{"timestamp":1742394000000,"open":19673.686,"high":19678.898,"low":19662.887,"close":19674.709,"volume":0.04919999837875366},{"timestamp":1742394060000,"open":19674.798,"high":19677.109,"low":19657.989,"close":19664.543,"volume":0.04706000164151192},{"timestamp":1742394120000,"open":19663.132,"high":19669.165,"low":19654.798,"close":19663.389,"volume":0.04859999939799309},{"timestamp":1742394180000,"open":19663.197,"high":19667.197,"low":19655.919,"close":19658.708,"volume":0.048089999705553055},{"timestamp":1742394240000,"open":19657.798,"high":19660.208,"low":19647.354,"close":19652.099,"volume":0.0502300001680851},{"timestamp":1742394300000,"open":19653.12,"high":19658.708,"low":19639.697,"close":19657.154,"volume":0.050360001623630524},{"timestamp":1742394360000,"open":19656.919,"high":19660.399,"low":19636.632,"close":19645.719,"volume":0.04932999983429909},{"timestamp":1742394420000,"open":19644.908,"high":19646.687,"low":19633.254,"close":19643.253,"volume":0.051580000668764114},{"timestamp":1742394480000,"open":19644.076,"high":19651.697,"low":19638.153,"close":19648.419,"volume":0.048579998314380646},{"timestamp":1742394540000,"open":19648.708,"high":19655.786,"low":19629.398,"close":19634.22,"volume":0.051899999380111694},{"timestamp":1742394600000,"open":19634.52,"high":19642.853,"low":19622.398,"close":19632.398,"volume":0.056699998676776886},{"timestamp":1742394660000,"open":19632.575,"high":19644.165,"low":19629.708,"close":19631.686,"volume":0.04904999956488609},{"timestamp":1742394720000,"open":19632.789,"high":19646.053,"low":19627.775,"close":19640.631,"volume":0.04885999858379364},{"timestamp":1742394780000,"open":19640.898,"high":19646.365,"low":19632.031,"close":19642.164,"volume":0.04919999837875366},{"timestamp":1742394840000,"open":19642.698,"high":19645.698,"low":19631.589,"close":19637.543,"volume":0.049630001187324524},{"timestamp":1742394900000,"open":19637.398,"high":19645.299,"low":19623.598,"close":19629.108,"volume":0.047850001603364944},{"timestamp":1742394960000,"open":19629.131,"high":19643.121,"low":19624.876,"close":19639.131,"volume":0.04544999822974205},{"timestamp":1742395020000,"open":19639.386,"high":19649.631,"low":19634.121,"close":19644.809,"volume":0.048409998416900635},{"timestamp":1742395080000,"open":19644.719,"high":19650.654,"low":19631.353,"close":19633.343,"volume":0.047680001705884933},{"timestamp":1742395140000,"open":19632.787,"high":19641.598,"low":19631.586,"close":19636.999,"volume":0.046480000019073486},{"timestamp":1742395200000,"open":19635.831,"high":19645.499,"low":19634.564,"close":19636.642,"volume":0.04318000003695488},{"timestamp":1742395260000,"open":19637.799,"high":19643.843,"low":19620.209,"close":19620.209,"volume":0.04360999912023544},{"timestamp":1742395320000,"open":19620.889,"high":19629.109,"low":19611.698,"close":19619.354,"volume":0.05037999898195267},{"timestamp":1742395380000,"open":19619.399,"high":19622.775,"low":19604.32,"close":19616.686,"volume":0.0494999997317791},{"timestamp":1742395440000,"open":19617.643,"high":19618.065,"low":19601.387,"close":19613.897,"volume":0.04661000147461891},{"timestamp":1742395500000,"open":19613.609,"high":19614.075,"low":19602.043,"close":19609.308,"volume":0.0502300001680851},{"timestamp":1742395560000,"open":19608.889,"high":19609.275,"low":19592.864,"close":19599.131,"volume":0.04870999976992607},{"timestamp":1742395620000,"open":19599.665,"high":19612.499,"low":19596.821,"close":19610.843,"volume":0.04842999950051308},{"timestamp":1742395680000,"open":19611.175,"high":19617.232,"low":19604.02,"close":19610.61,"volume":0.04859999939799309},{"timestamp":1742395740000,"open":19609.675,"high":19619.398,"low":19607.197,"close":19613.865,"volume":0.046629998832941055},{"timestamp":1742395800000,"open":19613.643,"high":19614.389,"low":19604.053,"close":19610.82,"volume":0.04500000178813934},{"timestamp":1742395860000,"open":19611.075,"high":19613.309,"low":19605.275,"close":19608.61,"volume":0.041680000722408295},{"timestamp":1742395920000,"open":19608.731,"high":19609.654,"low":19589.098,"close":19594.343,"volume":0.04918000102043152},{"timestamp":1742395980000,"open":19595.253,"high":19596.564,"low":19585.609,"close":19586.687,"volume":0.042580001056194305},{"timestamp":1742396040000,"open":19586.888,"high":19595.789,"low":19580.021,"close":19585.665,"volume":0.04873000085353851},{"timestamp":1742396100000,"open":19586.386,"high":19587.789,"low":19574.154,"close":19583.389,"volume":0.04740000143647194},{"timestamp":1742396160000,"open":19582.698,"high":19588.619,"low":19576.01,"close":19586.154,"volume":0.04170000180602074},{"timestamp":1742396220000,"open":19585.276,"high":19596.999,"low":19584.642,"close":19592.908,"volume":0.04365000128746033},{"timestamp":1742396280000,"open":19592.675,"high":19598.621,"low":19588.898,"close":19593.797,"volume":0.04064999893307686},{"timestamp":1742396340000,"open":19592.799,"high":19593.899,"low":19578.665,"close":19583.321,"volume":0.041680000722408295},{"timestamp":1742396400000,"open":19582.654,"high":19589.365,"low":19575.854,"close":19588.331,"volume":0.04795999825000763},{"timestamp":1742396460000,"open":19587.521,"high":19600.319,"low":19586.775,"close":19600.319,"volume":0.04455000162124634},{"timestamp":1742396520000,"open":19599.908,"high":19602.743,"low":19595.143,"close":19600.608,"volume":0.043779999017715454},{"timestamp":1742396580000,"open":19600.364,"high":19602.099,"low":19596.375,"close":19600.565,"volume":0.04064999893307686},{"timestamp":1742396640000,"open":19600.353,"high":19606.164,"low":19598.599,"close":19602.397,"volume":0.04301000013947487},{"timestamp":1742396700000,"open":19602.521,"high":19609.253,"low":19601.31,"close":19608.389,"volume":0.04439999908208847},{"timestamp":1742396760000,"open":19608.153,"high":19622.064,"low":19604.643,"close":19622.064,"volume":0.044530000537633896},{"timestamp":1742396820000,"open":19621.589,"high":19631.521,"low":19619.81,"close":19631.064,"volume":0.04410000145435333},{"timestamp":1742396880000,"open":19631.386,"high":19636.308,"low":19624.153,"close":19632.632,"volume":0.04439999908208847},{"timestamp":1742396940000,"open":19632.054,"high":19645.621,"low":19631.042,"close":19644.721,"volume":0.04410000145435333},{"timestamp":1742397000000,"open":19645.731,"high":19649.275,"low":19642.589,"close":19645.331,"volume":0.04439999908208847},{"timestamp":1742397060000,"open":19645.587,"high":19658.02,"low":19644.698,"close":19654.387,"volume":0.041999999433755875},{"timestamp":1742397120000,"open":19654.653,"high":19661.289,"low":19645.176,"close":19646.131,"volume":0.04470000043511391},{"timestamp":1742397180000,"open":19646.72,"high":19655.289,"low":19643.064,"close":19646.397,"volume":0.04064999893307686},{"timestamp":1742397240000,"open":19646.254,"high":19653.143,"low":19644.875,"close":19646.876,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":19646.52,"high":19650.721,"low":19643.298,"close":19645.909,"volume":0.043049998581409454},{"timestamp":1742397360000,"open":19645.554,"high":19646.198,"low":19631.731,"close":19636.419,"volume":0.04470000043511391},{"timestamp":1742397420000,"open":19636.319,"high":19636.32,"low":19619.542,"close":19621.32,"volume":0.04755000025033951},{"timestamp":1742397480000,"open":19621.153,"high":19621.697,"low":19614.564,"close":19619.753,"volume":0.04439999908208847},{"timestamp":1742397540000,"open":19619.354,"high":19619.575,"low":19610.787,"close":19613.397,"volume":0.04033000022172928},{"timestamp":1742397600000,"open":19613.887,"high":19624.554,"low":19606.808,"close":19623.575,"volume":0.04365000128746033},{"timestamp":1742397660000,"open":19623.887,"high":19644.287,"low":19623.51,"close":19641.587,"volume":0.04465999826788902},{"timestamp":1742397720000,"open":19641.854,"high":19656.764,"low":19640.808,"close":19652.897,"volume":0.04661000147461891},{"timestamp":1742397780000,"open":19651.865,"high":19659.743,"low":19651.386,"close":19651.675,"volume":0.04500000178813934},{"timestamp":1742397840000,"open":19651.619,"high":19654.387,"low":19648.275,"close":19649.376,"volume":0.042899999767541885},{"timestamp":1742397900000,"open":19648.842,"high":19657.389,"low":19638.664,"close":19656.909,"volume":0.0449800007045269},{"timestamp":1742397960000,"open":19656.409,"high":19668.653,"low":19656.197,"close":19660.119,"volume":0.04408000037074089},{"timestamp":1742398020000,"open":19660.243,"high":19664.086,"low":19655.564,"close":19659.675,"volume":0.041850000619888306},{"timestamp":1742398080000,"open":19659.319,"high":19660.299,"low":19650.742,"close":19655.164,"volume":0.04170000180602074},{"timestamp":1742398140000,"open":19655.064,"high":19661.353,"low":19651.275,"close":19660.308,"volume":0.04064999893307686},{"timestamp":1742398200000,"open":19660.12,"high":19664.999,"low":19651.165,"close":19652.065,"volume":0.043630000203847885},{"timestamp":1742398260000,"open":19651.865,"high":19660.654,"low":19646.242,"close":19660.631,"volume":0.04050000011920929},{"timestamp":1742398320000,"open":19660.542,"high":19668.643,"low":19660.098,"close":19660.809,"volume":0.039000000804662704},{"timestamp":1742398380000,"open":19661.11,"high":19672.142,"low":19661.11,"close":19671.131,"volume":0.039900001138448715},{"timestamp":1742398440000,"open":19670.81,"high":19675.119,"low":19666.489,"close":19668.789,"volume":0.03988000005483627},{"timestamp":1742398500000,"open":19669.086,"high":19671.354,"low":19657.787,"close":19660.621,"volume":0.04064999893307686},{"timestamp":1742398560000,"open":19660.819,"high":19666.299,"low":19659.697,"close":19662.076,"volume":0.03974999859929085},{"timestamp":1742398620000,"open":19661.843,"high":19666.389,"low":19657.364,"close":19658.687,"volume":0.04125000163912773},{"timestamp":1742398680000,"open":19657.775,"high":19672.62,"low":19657.775,"close":19670.286,"volume":0.04227999970316887},{"timestamp":1742398740000,"open":19670.553,"high":19674.798,"low":19665.621,"close":19668.62,"volume":0.04170000180602074},{"timestamp":1742398800000,"open":19667.687,"high":19675.832,"low":19667.276,"close":19675.175,"volume":0.04376000165939331},{"timestamp":1742398860000,"open":19675.298,"high":19678.131,"low":19673.821,"close":19676.265,"volume":0.03869999945163727},{"timestamp":1742398920000,"open":19676.01,"high":19687.298,"low":19675.175,"close":19680.819,"volume":0.04197999835014343},{"timestamp":1742398980000,"open":19681.719,"high":19685.299,"low":19681.553,"close":19684.089,"volume":0.038100000470876694},{"timestamp":1742399040000,"open":19683.719,"high":19687.62,"low":19680.875,"close":19685.554,"volume":0.037950001657009125},{"timestamp":1742399100000,"open":19685.875,"high":19689.054,"low":19679.143,"close":19686.599,"volume":0.04303000122308731},{"timestamp":1742399160000,"open":19686.619,"high":19688.489,"low":19677.309,"close":19680.099,"volume":0.0428600013256073},{"timestamp":1742399220000,"open":19680.989,"high":19685.597,"low":19675.554,"close":19676.808,"volume":0.03748000040650368},{"timestamp":1742399280000,"open":19676.408,"high":19680.409,"low":19674.576,"close":19677.409,"volume":0.03765000030398369},{"timestamp":1742399340000,"open":19677.543,"high":19688.608,"low":19676.587,"close":19688.253,"volume":0.03824999928474426},{"timestamp":1742399400000,"open":19687.908,"high":19702.243,"low":19687.908,"close":19701.565,"volume":0.04303000122308731},{"timestamp":1742399460000,"open":19701.653,"high":19708.753,"low":19698.876,"close":19701.787,"volume":0.043049998581409454},{"timestamp":1742399520000,"open":19701.719,"high":19713.043,"low":19699.908,"close":19711.654,"volume":0.040780000388622284},{"timestamp":1742399580000,"open":19711.51,"high":19719.021,"low":19711.408,"close":19714.697,"volume":0.0421300008893013},{"timestamp":1742399640000,"open":19714.787,"high":19722.32,"low":19708.854,"close":19710.889,"volume":0.04242999851703644},{"timestamp":1742399700000,"open":19711.153,"high":19714.12,"low":19707.599,"close":19711.899,"volume":0.04439999908208847},{"timestamp":1742399760000,"open":19711.898,"high":19720.043,"low":19710.908,"close":19713.176,"volume":0.04018000140786171},{"timestamp":1742399820000,"open":19712.821,"high":19713.621,"low":19699.265,"close":19706.897,"volume":0.042149998247623444},{"timestamp":1742399880000,"open":19707.289,"high":19708.208,"low":19693.742,"close":19698.82,"volume":0.03779999911785126},{"timestamp":1742399940000,"open":19699.098,"high":19705.908,"low":19696.187,"close":19705.187,"volume":0.042149998247623444},{"timestamp":1742400000000,"open":19703.153,"high":19711.899,"low":19697.054,"close":19697.054,"volume":0.044530000537633896},{"timestamp":1742400060000,"open":19696.899,"high":19703.064,"low":19694.887,"close":19698.342,"volume":0.043800000101327896},{"timestamp":1742400120000,"open":19697.843,"high":19705.086,"low":19697.097,"close":19699.598,"volume":0.037050001323223114},{"timestamp":1742400180000,"open":19700.12,"high":19702.387,"low":19697.132,"close":19698.143,"volume":0.038679998368024826},{"timestamp":1742400240000,"open":19697.776,"high":19702.364,"low":19693.586,"close":19695.62,"volume":0.039900001138448715},{"timestamp":1742400300000,"open":19695.531,"high":19706.599,"low":19692.565,"close":19704.821,"volume":0.03914999961853027},{"timestamp":1742400360000,"open":19704.819,"high":19706.854,"low":19701.198,"close":19704.087,"volume":0.037950001657009125},{"timestamp":1742400420000,"open":19704.909,"high":19716.786,"low":19704.909,"close":19716.131,"volume":0.04197999835014343},{"timestamp":1742400480000,"open":19715.376,"high":19717.909,"low":19712.82,"close":19715.165,"volume":0.04152999818325043},{"timestamp":1742400540000,"open":19714.898,"high":19715.131,"low":19698.398,"close":19700.832,"volume":0.04154999926686287},{"timestamp":1742400600000,"open":19700.119,"high":19704.799,"low":19686.286,"close":19687.61,"volume":0.04617999866604805},{"timestamp":1742400660000,"open":19686.786,"high":19698.165,"low":19686.786,"close":19693.053,"volume":0.046160001307725906},{"timestamp":1742400720000,"open":19692.665,"high":19693.621,"low":19683.575,"close":19684.876,"volume":0.044679999351501465},{"timestamp":1742400780000,"open":19685.298,"high":19687.043,"low":19678.21,"close":19680.308,"volume":0.04320000112056732},{"timestamp":1742400840000,"open":19679.664,"high":19683.864,"low":19676.897,"close":19682.586,"volume":0.043949998915195465},{"timestamp":1742400900000,"open":19683.576,"high":19683.576,"low":19676.032,"close":19680.597,"volume":0.04170000180602074},{"timestamp":1742400960000,"open":19680.397,"high":19681.565,"low":19671.831,"close":19673.887,"volume":0.03954000025987625},{"timestamp":1742401020000,"open":19674.389,"high":19675.999,"low":19670.054,"close":19670.81,"volume":0.0357000008225441},{"timestamp":1742401080000,"open":19671.242,"high":19676.521,"low":19667.054,"close":19676.521,"volume":0.04320000112056732},{"timestamp":1742401140000,"open":19675.621,"high":19680.589,"low":19672.408,"close":19677.62,"volume":0.039900001138448715},{"timestamp":1742401200000,"open":19676.742,"high":19678.132,"low":19668.542,"close":19673.821,"volume":0.04154999926686287},{"timestamp":1742401260000,"open":19673.654,"high":19673.799,"low":19667.754,"close":19672.697,"volume":0.03793000057339668},{"timestamp":1742401320000,"open":19672.919,"high":19685.319,"low":19671.297,"close":19684.789,"volume":0.04002999886870384},{"timestamp":1742401380000,"open":19684.408,"high":19691.598,"low":19684.408,"close":19689.386,"volume":0.035829998552799225},{"timestamp":1742401440000,"open":19689.489,"high":19689.489,"low":19674.642,"close":19681.389,"volume":0.041099999099969864},{"timestamp":1742401500000,"open":19681.831,"high":19689.419,"low":19675.321,"close":19675.321,"volume":0.04108000174164772},{"timestamp":1742401560000,"open":19675.275,"high":19680.82,"low":19672.119,"close":19679.586,"volume":0.038830000907182693},{"timestamp":1742401620000,"open":19679.142,"high":19687.154,"low":19678.919,"close":19684.753,"volume":0.03644999861717224},{"timestamp":1742401680000,"open":19685.197,"high":19687.097,"low":19682.275,"close":19686.643,"volume":0.03658000007271767},{"timestamp":1742401740000,"open":19686.543,"high":19694.819,"low":19682.32,"close":19690.62,"volume":0.0414000004529953},{"timestamp":1742401800000,"open":19689.72,"high":19694.097,"low":19677.776,"close":19679.076,"volume":0.04410000145435333},{"timestamp":1742401860000,"open":19678.732,"high":19682.675,"low":19673.721,"close":19676.132,"volume":0.04230000078678131},{"timestamp":1742401920000,"open":19675.843,"high":19676.889,"low":19669.686,"close":19674.875,"volume":0.041099999099969864},{"timestamp":1742401980000,"open":19675.108,"high":19676.186,"low":19665.154,"close":19666.064,"volume":0.04137999936938286},{"timestamp":1742402040000,"open":19665.587,"high":19674.808,"low":19661.676,"close":19674.187,"volume":0.04154999926686287},{"timestamp":1742402100000,"open":19673.254,"high":19677.608,"low":19671.097,"close":19672.698,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":19671.654,"high":19673.899,"low":19662.81,"close":19666.664,"volume":0.04092999920248985},{"timestamp":1742402220000,"open":19666.543,"high":19666.809,"low":19659.599,"close":19663.121,"volume":0.03703000023961067},{"timestamp":1742402280000,"open":19663.065,"high":19668.619,"low":19662.22,"close":19667.354,"volume":0.037950001657009125},{"timestamp":1742402340000,"open":19667.575,"high":19672.589,"low":19661.365,"close":19662.776,"volume":0.04035000130534172},{"timestamp":1742402400000,"open":19662.608,"high":19662.608,"low":19652.386,"close":19660.389,"volume":0.04125000163912773},{"timestamp":1742402460000,"open":19660.232,"high":19665.131,"low":19658.143,"close":19659.909,"volume":0.03522999957203865},{"timestamp":1742402520000,"open":19659.299,"high":19663.542,"low":19657.732,"close":19661.908,"volume":0.03689999878406525},{"timestamp":1742402580000,"open":19661.709,"high":19663.419,"low":19652.653,"close":19653.108,"volume":0.0357000008225441},{"timestamp":1742402640000,"open":19653.143,"high":19661.121,"low":19650.343,"close":19660.731,"volume":0.03914999961853027},{"timestamp":1742402700000,"open":19660.887,"high":19662.889,"low":19652.875,"close":19654.665,"volume":0.03765000030398369},{"timestamp":1742402760000,"open":19654.809,"high":19658.787,"low":19650.364,"close":19657.842,"volume":0.032829999923706055},{"timestamp":1742402820000,"open":19657.765,"high":19663.732,"low":19654.665,"close":19654.809,"volume":0.035360001027584076},{"timestamp":1742402880000,"open":19654.253,"high":19655.099,"low":19649.521,"close":19651.121,"volume":0.03252999857068062},{"timestamp":1742402940000,"open":19651.108,"high":19653.043,"low":19648.599,"close":19650.553,"volume":0.03435000032186508},{"timestamp":1742403000000,"open":19651.387,"high":19655.331,"low":19649.243,"close":19651.708,"volume":0.0361500009894371},{"timestamp":1742403060000,"open":19651.776,"high":19652.587,"low":19639.597,"close":19645.586,"volume":0.03629999980330467},{"timestamp":1742403120000,"open":19645.731,"high":19655.842,"low":19643.809,"close":19655.065,"volume":0.0376100018620491},{"timestamp":1742403180000,"open":19655.265,"high":19670.154,"low":19653.753,"close":19669.653,"volume":0.04320000112056732},{"timestamp":1742403240000,"open":19669.775,"high":19675.553,"low":19665.387,"close":19673.164,"volume":0.03869999945163727},{"timestamp":1742403300000,"open":19673.264,"high":19674.289,"low":19666.521,"close":19668.398,"volume":0.03824999928474426},{"timestamp":1742403360000,"open":19668.821,"high":19669.387,"low":19658.619,"close":19661.176,"volume":0.03974999859929085},{"timestamp":1742403420000,"open":19660.898,"high":19660.898,"low":19645.899,"close":19650.786,"volume":0.04230000078678131},{"timestamp":1742403480000,"open":19650.887,"high":19654.786,"low":19643.021,"close":19654.343,"volume":0.041999999433755875},{"timestamp":1742403540000,"open":19654.208,"high":19661.899,"low":19650.721,"close":19660.832,"volume":0.03779999911785126},{"timestamp":1742403600000,"open":19660.698,"high":19667.131,"low":19653.409,"close":19667.031,"volume":0.041099999099969864},{"timestamp":1742403660000,"open":19667.099,"high":19670.408,"low":19659.675,"close":19664.221,"volume":0.037050001323223114},{"timestamp":1742403720000,"open":19663.81,"high":19664.232,"low":19646.197,"close":19649.732,"volume":0.04033000022172928},{"timestamp":1742403780000,"open":19648.82,"high":19651.02,"low":19645.31,"close":19648.51,"volume":0.040139999240636826},{"timestamp":1742403840000,"open":19648.12,"high":19654.886,"low":19648.042,"close":19654.886,"volume":0.03435000032186508},{"timestamp":1742403900000,"open":19655.553,"high":19659.399,"low":19639.732,"close":19640.397,"volume":0.03974999859929085},{"timestamp":1742403960000,"open":19640.197,"high":19647.187,"low":19631.821,"close":19645.142,"volume":0.04318000003695488},{"timestamp":1742404020000,"open":19644.832,"high":19645.865,"low":19631.553,"close":19635.375,"volume":0.03945000097155571},{"timestamp":1742404080000,"open":19635.564,"high":19635.709,"low":19624.399,"close":19630.299,"volume":0.041850000619888306},{"timestamp":1742404140000,"open":19629.81,"high":19630.832,"low":19620.299,"close":19624.989,"volume":0.046480000019073486},{"timestamp":1742404200000,"open":19625.099,"high":19629.708,"low":19622.176,"close":19628.209,"volume":0.03840000182390213},{"timestamp":1742404260000,"open":19628.309,"high":19631.142,"low":19624.398,"close":19625.376,"volume":0.04287999868392944},{"timestamp":1742404320000,"open":19624.398,"high":19631.01,"low":19612.32,"close":19617.71,"volume":0.041680000722408295},{"timestamp":1742404380000,"open":19617.642,"high":19618.11,"low":19608.631,"close":19609.153,"volume":0.04588000103831291},{"timestamp":1742404440000,"open":19608.276,"high":19608.276,"low":19597.053,"close":19601.186,"volume":0.0457100011408329},{"timestamp":1742404500000,"open":19600.854,"high":19605.775,"low":19595.209,"close":19601.086,"volume":0.04560000076889992},{"timestamp":1742404560000,"open":19601.208,"high":19604.354,"low":19589.698,"close":19598.242,"volume":0.04170000180602074},{"timestamp":1742404620000,"open":19598.064,"high":19602.387,"low":19595.81,"close":19599.32,"volume":0.04349999874830246},{"timestamp":1742404680000,"open":19599.789,"high":19605.587,"low":19595.386,"close":19604.198,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":19603.786,"high":19615.665,"low":19601.732,"close":19608.653,"volume":0.04619999974966049},{"timestamp":1742404800000,"open":19609.121,"high":19612.687,"low":19602.898,"close":19610.908,"volume":0.042149998247623444},{"timestamp":1742404860000,"open":19610.621,"high":19616.776,"low":19606.842,"close":19609.999,"volume":0.04180999845266342},{"timestamp":1742404920000,"open":19609.919,"high":19617.419,"low":19606.553,"close":19608.899,"volume":0.04108000174164772},{"timestamp":1742404980000,"open":19608.397,"high":19614.676,"low":19603.186,"close":19610.099,"volume":0.03988000005483627},{"timestamp":1742405040000,"open":19610.119,"high":19611.099,"low":19604.097,"close":19607.375,"volume":0.03674999997019768},{"timestamp":1742405100000,"open":19608.82,"high":19611.389,"low":19596.12,"close":19596.732,"volume":0.042149998247623444},{"timestamp":1742405160000,"open":19596.353,"high":19603.842,"low":19590.676,"close":19603.789,"volume":0.04018000140786171},{"timestamp":1742405220000,"open":19603.087,"high":19608.631,"low":19602.065,"close":19606.197,"volume":0.03720000013709068},{"timestamp":1742405280000,"open":19605.865,"high":19608.898,"low":19600.031,"close":19602.887,"volume":0.038100000470876694},{"timestamp":1742405340000,"open":19603.231,"high":19606.387,"low":19590.909,"close":19593.021,"volume":0.039409998804330826},{"timestamp":1742405400000,"open":19593.131,"high":19594.11,"low":19580.521,"close":19587.287,"volume":0.04515000060200691},{"timestamp":1742405460000,"open":19587.075,"high":19587.554,"low":19581.098,"close":19583.12,"volume":0.041999999433755875},{"timestamp":1742405520000,"open":19582.653,"high":19589.719,"low":19574.121,"close":19587.419,"volume":0.04500000178813934},{"timestamp":1742405580000,"open":19587.489,"high":19598.243,"low":19585.332,"close":19595.054,"volume":0.04455000162124634},{"timestamp":1742405640000,"open":19595.898,"high":19601.299,"low":19591.687,"close":19600.299,"volume":0.044530000537633896},{"timestamp":1742405700000,"open":19600.096,"high":19608.399,"low":19597.51,"close":19608.399,"volume":0.04617999866604805},{"timestamp":1742405760000,"open":19608.599,"high":19615.409,"low":19606.131,"close":19614.209,"volume":0.0442500002682209},{"timestamp":1742405820000,"open":19613.853,"high":19621.799,"low":19611.353,"close":19616.865,"volume":0.03929999843239784},{"timestamp":1742405880000,"open":19616.708,"high":19622.299,"low":19613.342,"close":19613.865,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":19613.775,"high":19626.887,"low":19613.176,"close":19625.831,"volume":0.03717999905347824},{"timestamp":1742406000000,"open":19625.809,"high":19629.742,"low":19618.62,"close":19627.075,"volume":0.04091000184416771},{"timestamp":1742406060000,"open":19627.175,"high":19632.865,"low":19625.265,"close":19630.242,"volume":0.04154999926686287},{"timestamp":1742406120000,"open":19630.51,"high":19636.886,"low":19628.653,"close":19629.408,"volume":0.03779999911785126},{"timestamp":1742406180000,"open":19629.632,"high":19631.743,"low":19617.564,"close":19619.843,"volume":0.039000000804662704},{"timestamp":1742406240000,"open":19620.12,"high":19623.832,"low":19602.643,"close":19606.598,"volume":0.04180999845266342},{"timestamp":1742406300000,"open":19606.889,"high":19612.275,"low":19599.776,"close":19602.875,"volume":0.043800000101327896},{"timestamp":1742406360000,"open":19603.11,"high":19603.809,"low":19589.819,"close":19591.886,"volume":0.04408000037074089},{"timestamp":1742406420000,"open":19591.543,"high":19594.81,"low":19583.653,"close":19593.154,"volume":0.042149998247623444},{"timestamp":1742406480000,"open":19593.819,"high":19595.865,"low":19579.042,"close":19580.909,"volume":0.04678000137209892},{"timestamp":1742406540000,"open":19579.899,"high":19584.865,"low":19573.198,"close":19584.376,"volume":0.043800000101327896},{"timestamp":1742406600000,"open":19584.665,"high":19602.675,"low":19581.854,"close":19598.386,"volume":0.045729998499155045},{"timestamp":1742406660000,"open":19597.719,"high":19610.875,"low":19596.131,"close":19610.542,"volume":0.04303000122308731},{"timestamp":1742406720000,"open":19610.632,"high":19612.342,"low":19597.219,"close":19599.587,"volume":0.04259999841451645},{"timestamp":1742406780000,"open":19599.32,"high":19600.253,"low":19587.098,"close":19593.119,"volume":0.04230000078678131},{"timestamp":1742406840000,"open":19593.309,"high":19606.365,"low":19590.708,"close":19606.31,"volume":0.04050000011920929},{"timestamp":1742406900000,"open":19606.099,"high":19608.389,"low":19598.042,"close":19599.365,"volume":0.041850000619888306},{"timestamp":1742406960000,"open":19599.297,"high":19606.889,"low":19598.864,"close":19606.119,"volume":0.03465000167489052},{"timestamp":1742407020000,"open":19604.576,"high":19609.22,"low":19599.821,"close":19604.387,"volume":0.03044999949634075},{"timestamp":1742407080000,"open":19603.386,"high":19608.132,"low":19594.898,"close":19601.398,"volume":0.01860000006854534},{"timestamp":1742407140000,"open":19601.286,"high":19607.198,"low":19596.02,"close":19599.231,"volume":0.02070000022649765},{"timestamp":1742407200000,"open":19600.089,"high":19681.565,"low":19565.253,"close":19674.864,"volume":0.07494000345468521},{"timestamp":1742407260000,"open":19675.809,"high":19683.253,"low":19639.342,"close":19646.81,"volume":0.07197999954223633},{"timestamp":1742407320000,"open":19646.709,"high":19650.686,"low":19626.776,"close":19639.853,"volume":0.0628499984741211},{"timestamp":1742407380000,"open":19640.999,"high":19671.097,"low":19632.843,"close":19641.221,"volume":0.067330002784729},{"timestamp":1742407440000,"open":19641.565,"high":19650.409,"low":19623.419,"close":19644.754,"volume":0.06413999944925308},{"timestamp":1742407500000,"open":19645.808,"high":19646.709,"low":19603.831,"close":19612.153,"volume":0.06702999770641327},{"timestamp":1742407560000,"open":19611.71,"high":19613.899,"low":19595.353,"close":19603.843,"volume":0.06071000173687935},{"timestamp":1742407620000,"open":19606.298,"high":19640.319,"low":19602.599,"close":19638.698,"volume":0.05909999832510948},{"timestamp":1742407680000,"open":19640.764,"high":19648.232,"low":19635.787,"close":19637.232,"volume":0.05400000140070915},{"timestamp":1742407740000,"open":19635.787,"high":19655.075,"low":19635.787,"close":19646.619,"volume":0.05758000165224075},{"timestamp":1742407800000,"open":19646.599,"high":19670.386,"low":19644.889,"close":19667.499,"volume":0.05355000123381615},{"timestamp":1742407860000,"open":19666.086,"high":19685.786,"low":19664.854,"close":19672.099,"volume":0.052949998527765274},{"timestamp":1742407920000,"open":19673.864,"high":19686.321,"low":19663.253,"close":19686.031,"volume":0.056210000067949295},{"timestamp":1742407980000,"open":19686.276,"high":19696.153,"low":19665.897,"close":19667.419,"volume":0.053849998861551285},{"timestamp":1742408040000,"open":19666.864,"high":19688.154,"low":19663.864,"close":19678.364,"volume":0.05502999946475029},{"timestamp":1742408100000,"open":19679.786,"high":19699.909,"low":19678.898,"close":19691.586,"volume":0.05350999906659126},{"timestamp":1742408160000,"open":19691.053,"high":19713.898,"low":19688.808,"close":19704.243,"volume":0.054990001022815704},{"timestamp":1742408220000,"open":19705.265,"high":19706.289,"low":19689.032,"close":19693.698,"volume":0.05654999986290932},{"timestamp":1742408280000,"open":19694.576,"high":19702.653,"low":19687.21,"close":19692.065,"volume":0.04887999966740608},{"timestamp":1742408340000,"open":19692.12,"high":19702.61,"low":19686.72,"close":19686.72,"volume":0.05339999869465828},{"timestamp":1742408400000,"open":19687.299,"high":19695.608,"low":19673.731,"close":19675.609,"volume":0.05249999836087227},{"timestamp":1742408460000,"open":19675.61,"high":19682.109,"low":19669.809,"close":19671.687,"volume":0.05383000150322914},{"timestamp":1742408520000,"open":19671.043,"high":19691.389,"low":19665.31,"close":19691.02,"volume":0.055649999529123306},{"timestamp":1742408580000,"open":19691.153,"high":19697.11,"low":19677.898,"close":19690.664,"volume":0.049309998750686646},{"timestamp":1742408640000,"open":19691.086,"high":19695.365,"low":19680.643,"close":19680.643,"volume":0.04800000041723251},{"timestamp":1742408700000,"open":19679.386,"high":19692.831,"low":19674.81,"close":19676.21,"volume":0.0538100004196167},{"timestamp":1742408760000,"open":19675.264,"high":19684.832,"low":19660.719,"close":19671.587,"volume":0.05082999914884567},{"timestamp":1742408820000,"open":19671.664,"high":19686.843,"low":19667.797,"close":19675.708,"volume":0.04851999878883362},{"timestamp":1742408880000,"open":19674.676,"high":19676.789,"low":19648.308,"close":19648.308,"volume":0.05040000006556511},{"timestamp":1742408940000,"open":19648.408,"high":19657.999,"low":19647.375,"close":19657.531,"volume":0.05025000125169754},{"timestamp":1742409000000,"open":19656.853,"high":19691.787,"low":19655.586,"close":19684.299,"volume":0.056210000067949295},{"timestamp":1742409060000,"open":19685.786,"high":19716.254,"low":19684.898,"close":19714.387,"volume":0.054430000483989716},{"timestamp":1742409120000,"open":19714.087,"high":19739.221,"low":19711.165,"close":19736.575,"volume":0.05398000031709671},{"timestamp":1742409180000,"open":19736.253,"high":19744.554,"low":19704.587,"close":19705.676,"volume":0.06160999834537506},{"timestamp":1742409240000,"open":19705.309,"high":19724.289,"low":19699.064,"close":19716.886,"volume":0.05803000181913376},{"timestamp":1742409300000,"open":19716.065,"high":19733.489,"low":19705.232,"close":19706.999,"volume":0.058479998260736465},{"timestamp":1742409360000,"open":19707.264,"high":19731.887,"low":19705.676,"close":19714.754,"volume":0.05758000165224075},{"timestamp":1742409420000,"open":19714.22,"high":19731.819,"low":19709.121,"close":19721.575,"volume":0.055330000817775726},{"timestamp":1742409480000,"open":19721.01,"high":19726.332,"low":19690.643,"close":19705.276,"volume":0.05909999832510948},{"timestamp":1742409540000,"open":19703.286,"high":19710.775,"low":19685.053,"close":19696.876,"volume":0.06508000195026398},{"timestamp":1742409600000,"open":19695.753,"high":19706.089,"low":19679.21,"close":19683.286,"volume":0.06509999930858612},{"timestamp":1742409660000,"open":19682.342,"high":19721.842,"low":19682.087,"close":19713.887,"volume":0.06239999830722809},{"timestamp":1742409720000,"open":19717.531,"high":19738.499,"low":19699.219,"close":19728.575,"volume":0.06398999691009521},{"timestamp":1742409780000,"open":19727.642,"high":19742.021,"low":19716.787,"close":19739.787,"volume":0.0587799996137619},{"timestamp":1742409840000,"open":19740.632,"high":19762.631,"low":19738.264,"close":19752.543,"volume":0.0611799992620945},{"timestamp":1742409900000,"open":19752.843,"high":19765.521,"low":19746.11,"close":19747.121,"volume":0.06267999857664108},{"timestamp":1742409960000,"open":19748.032,"high":19749.621,"low":19727.087,"close":19742.243,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":19743.11,"high":19748.532,"low":19729.087,"close":19743.097,"volume":0.058649998158216476},{"timestamp":1742410080000,"open":19744.299,"high":19756.043,"low":19742.098,"close":19745.743,"volume":0.05398000031709671},{"timestamp":1742410140000,"open":19745.799,"high":19756.076,"low":19731.364,"close":19734.71,"volume":0.05790000036358833},{"timestamp":1742410200000,"open":19735.887,"high":19750.01,"low":19733.543,"close":19744.676,"volume":0.057110000401735306},{"timestamp":1742410260000,"open":19745.521,"high":19750.242,"low":19729.231,"close":19748.143,"volume":0.05445000156760216},{"timestamp":1742410320000,"open":19747.276,"high":19776.321,"low":19743.587,"close":19765.808,"volume":0.05863000079989433},{"timestamp":1742410380000,"open":19765.099,"high":19788.032,"low":19763.353,"close":19784.909,"volume":0.05820000171661377},{"timestamp":1742410440000,"open":19784.154,"high":19787.31,"low":19765.01,"close":19772.398,"volume":0.058010000735521317},{"timestamp":1742410500000,"open":19772.489,"high":19786.121,"low":19759.02,"close":19783.119,"volume":0.05534999817609787},{"timestamp":1742410560000,"open":19784.354,"high":19800.198,"low":19780.398,"close":19797.565,"volume":0.05745000019669533},{"timestamp":1742410620000,"open":19798.02,"high":19810.565,"low":19796.086,"close":19806.32,"volume":0.05609999969601631},{"timestamp":1742410680000,"open":19806.253,"high":19814.32,"low":19793.065,"close":19802.286,"volume":0.057750001549720764},{"timestamp":1742410740000,"open":19802.386,"high":19812.297,"low":19799.276,"close":19810.289,"volume":0.04964999854564667},{"timestamp":1742410800000,"open":19809.609,"high":19831.52,"low":19806.864,"close":19830.886,"volume":0.055629998445510864},{"timestamp":1742410860000,"open":19831.232,"high":19839.576,"low":19822.753,"close":19823.776,"volume":0.0580499991774559},{"timestamp":1742410920000,"open":19822.864,"high":19837.808,"low":19819.286,"close":19829.22,"volume":0.055799998342990875},{"timestamp":1742410980000,"open":19828.32,"high":19838.589,"low":19816.731,"close":19834.021,"volume":0.05502999946475029},{"timestamp":1742411040000,"open":19834.331,"high":19849.709,"low":19826.276,"close":19842.02,"volume":0.051899999380111694},{"timestamp":1742411100000,"open":19842.353,"high":19870.521,"low":19837.789,"close":19856.289,"volume":0.05623000115156174},{"timestamp":1742411160000,"open":19856.999,"high":19870.81,"low":19856.021,"close":19869.164,"volume":0.05009999871253967},{"timestamp":1742411220000,"open":19869.098,"high":19889.21,"low":19866.254,"close":19886.687,"volume":0.05428000167012215},{"timestamp":1742411280000,"open":19885.598,"high":19908.565,"low":19879.864,"close":19903.153,"volume":0.05473000183701515},{"timestamp":1742411340000,"open":19903.61,"high":19913.576,"low":19898.375,"close":19906.832,"volume":0.054749999195337296},{"timestamp":1742411400000,"open":19904.521,"high":19926.542,"low":19897.409,"close":19898.386,"volume":0.059379998594522476},{"timestamp":1742411460000,"open":19898.489,"high":19908.375,"low":19873.821,"close":19876.298,"volume":0.06058000028133392},{"timestamp":1742411520000,"open":19875.731,"high":19885.743,"low":19851.742,"close":19873.754,"volume":0.0635799989104271},{"timestamp":1742411580000,"open":19872.742,"high":19873.275,"low":19854.575,"close":19859.398,"volume":0.05640000104904175},{"timestamp":1742411640000,"open":19858.721,"high":19882.399,"low":19852.809,"close":19880.332,"volume":0.056529998779296875},{"timestamp":1742411700000,"open":19880.154,"high":19889.031,"low":19880.089,"close":19885.221,"volume":0.055160000920295715},{"timestamp":1742411760000,"open":19885.154,"high":19894.843,"low":19869.886,"close":19876.031,"volume":0.0559299997985363},{"timestamp":1742411820000,"open":19876.219,"high":19879.043,"low":19862.065,"close":19867.875,"volume":0.05668000131845474},{"timestamp":1742411880000,"open":19867.775,"high":19882.999,"low":19839.554,"close":19840.664,"volume":0.06030000001192093},{"timestamp":1742411940000,"open":19841.642,"high":19862.664,"low":19839.12,"close":19850.131,"volume":0.05787999927997589},{"timestamp":1742412000000,"open":19849.686,"high":19852.208,"low":19819.887,"close":19825.064,"volume":0.05909999832510948},{"timestamp":1742412060000,"open":19825.676,"high":19829.565,"low":19809.52,"close":19824.089,"volume":0.05724000185728073},{"timestamp":1742412120000,"open":19823.676,"high":19826.089,"low":19805.087,"close":19807.086,"volume":0.0538100004196167},{"timestamp":1742412180000,"open":19807.297,"high":19810.989,"low":19782.176,"close":19803.275,"volume":0.06013000011444092},{"timestamp":1742412240000,"open":19803.798,"high":19810.564,"low":19795.343,"close":19807.097,"volume":0.057750001549720764},{"timestamp":1742412300000,"open":19808.754,"high":19814.398,"low":19787.087,"close":19793.375,"volume":0.05534999817609787},{"timestamp":1742412360000,"open":19793.897,"high":19793.897,"low":19775.575,"close":19776.075,"volume":0.05595000088214874},{"timestamp":1742412420000,"open":19777.01,"high":19777.219,"low":19749.575,"close":19756.61,"volume":0.062210001051425934},{"timestamp":1742412480000,"open":19757.575,"high":19778.809,"low":19731.254,"close":19734.597,"volume":0.05936000123620033},{"timestamp":1742412540000,"open":19735.242,"high":19743.989,"low":19720.72,"close":19740.742,"volume":0.061650000512599945},{"timestamp":1742412600000,"open":19740.32,"high":19758.164,"low":19725.864,"close":19756.775,"volume":0.06283000111579895},{"timestamp":1742412660000,"open":19757.653,"high":19773.389,"low":19747.086,"close":19750.221,"volume":0.05849999934434891},{"timestamp":1742412720000,"open":19751.208,"high":19779.198,"low":19746.297,"close":19771.899,"volume":0.05835000053048134},{"timestamp":1742412780000,"open":19772.109,"high":19786.343,"low":19771.153,"close":19785.286,"volume":0.05534999817609787},{"timestamp":1742412840000,"open":19785.51,"high":19791.499,"low":19761.097,"close":19767.064,"volume":0.057089999318122864},{"timestamp":1742412900000,"open":19767.397,"high":19768.831,"low":19738.999,"close":19743.597,"volume":0.06030000001192093},{"timestamp":1742412960000,"open":19743.51,"high":19773.331,"low":19740.609,"close":19773.253,"volume":0.05863000079989433},{"timestamp":1742413020000,"open":19774.819,"high":19783.909,"low":19768.264,"close":19783.399,"volume":0.05534999817609787},{"timestamp":1742413080000,"open":19782.297,"high":19805.021,"low":19778.31,"close":19799.243,"volume":0.05730000138282776},{"timestamp":1742413140000,"open":19798.753,"high":19805.542,"low":19787.876,"close":19798.709,"volume":0.057750001549720764},{"timestamp":1742413200000,"open":19799.299,"high":19816.875,"low":19793.732,"close":19816.376,"volume":0.05429999902844429},{"timestamp":1742413260000,"open":19816.119,"high":19830.543,"low":19812.419,"close":19821.21,"volume":0.05383000150322914},{"timestamp":1742413320000,"open":19821.164,"high":19825.619,"low":19802.154,"close":19811.098,"volume":0.055330000817775726},{"timestamp":1742413380000,"open":19809.765,"high":19817.765,"low":19807.254,"close":19812.586,"volume":0.0530799999833107},{"timestamp":1742413440000,"open":19813.332,"high":19842.208,"low":19812.587,"close":19837.621,"volume":0.05098000168800354},{"timestamp":1742413500000,"open":19837.82,"high":19838.821,"low":19823.864,"close":19827.221,"volume":0.054110001772642136},{"timestamp":1742413560000,"open":19826.798,"high":19826.798,"low":19805.198,"close":19810.176,"volume":0.05649000033736229},{"timestamp":1742413620000,"open":19809.789,"high":19814.489,"low":19803.631,"close":19806.898,"volume":0.05187999829649925},{"timestamp":1742413680000,"open":19806.064,"high":19807.565,"low":19779.832,"close":19792.389,"volume":0.05609999969601631},{"timestamp":1742413740000,"open":19792.265,"high":19798.389,"low":19782.376,"close":19796.821,"volume":0.04814999923110008},{"timestamp":1742413800000,"open":19797.175,"high":19797.175,"low":19749.687,"close":19755.243,"volume":0.06280999630689621},{"timestamp":1742413860000,"open":19756.375,"high":19767.354,"low":19742.754,"close":19765.697,"volume":0.05640000104904175},{"timestamp":1742413920000,"open":19766.021,"high":19768.164,"low":19747.219,"close":19750.209,"volume":0.052949998527765274},{"timestamp":1742413980000,"open":19748.908,"high":19771.653,"low":19743.864,"close":19759.776,"volume":0.05561000108718872},{"timestamp":1742414040000,"open":19758.919,"high":19773.531,"low":19747.275,"close":19762.154,"volume":0.05770999938249588},{"timestamp":1742414100000,"open":19759.389,"high":19759.389,"low":19721.389,"close":19727.71,"volume":0.0595100000500679},{"timestamp":1742414160000,"open":19727.808,"high":19735.731,"low":19719.342,"close":19732.631,"volume":0.05170999839901924},{"timestamp":1742414220000,"open":19732.808,"high":19737.065,"low":19722.709,"close":19729.043,"volume":0.05400000140070915},{"timestamp":1742414280000,"open":19728.01,"high":19736.576,"low":19719.597,"close":19721.043,"volume":0.04740000143647194},{"timestamp":1742414340000,"open":19719.787,"high":19741.065,"low":19719.787,"close":19736.087,"volume":0.06120000034570694},{"timestamp":1742414400000,"open":19737.089,"high":19757.342,"low":19736.798,"close":19754.819,"volume":0.04978000000119209},{"timestamp":1742414460000,"open":19755.309,"high":19755.499,"low":19737.064,"close":19747.032,"volume":0.03869999945163727},{"timestamp":1742414520000,"open":19746.389,"high":19756.698,"low":19745.399,"close":19750.365,"volume":0.04244999960064888},{"timestamp":1742414580000,"open":19750.719,"high":19758.831,"low":19748.832,"close":19752.198,"volume":0.041999999433755875},{"timestamp":1742414640000,"open":19752.51,"high":19756.397,"low":19747.654,"close":19755.499,"volume":0.03520999848842621},{"timestamp":1742414700000,"open":19754.343,"high":19758.409,"low":19749.097,"close":19758.321,"volume":0.03584999963641167},{"timestamp":1742414760000,"open":19757.876,"high":19758.599,"low":19753.62,"close":19755.31,"volume":0.029400000348687172},{"timestamp":1742414820000,"open":19755.909,"high":19764.043,"low":19754.187,"close":19760.665,"volume":0.03150000050663948},{"timestamp":1742414880000,"open":19760.819,"high":19764.908,"low":19754.664,"close":19757.754,"volume":0.03180000185966492},{"timestamp":1742414940000,"open":19757.875,"high":19761.999,"low":19756.342,"close":19761.342,"volume":0.03133000060915947},{"timestamp":1742415000000,"open":19761.889,"high":19762.908,"low":19755.753,"close":19756.889,"volume":0.028349999338388443},{"timestamp":1742415060000,"open":19757.197,"high":19762.799,"low":19756.864,"close":19760.72,"volume":0.024150000885128975},{"timestamp":1742415120000,"open":19760.643,"high":19762.01,"low":19751.175,"close":19753.354,"volume":0.025350000709295273},{"timestamp":1742415180000,"open":19753.164,"high":19753.499,"low":19749.376,"close":19749.775,"volume":0.02474999986588955},{"timestamp":1742415240000,"open":19749.575,"high":19762.31,"low":19749.575,"close":19754.289,"volume":0.029829999431967735},{"timestamp":1742421960000,"open":19743.02,"high":19745.265,"low":19740.22,"close":19744.799,"volume":0.007079999893903732},{"timestamp":1742422020000,"open":19744.676,"high":19752.709,"low":19743.675,"close":19751.309,"volume":0.01727999933063984},{"timestamp":1742422080000,"open":19751.421,"high":19756.653,"low":19750.42,"close":19755.608,"volume":0.014879999682307243},{"timestamp":1742422140000,"open":19755.62,"high":19756.232,"low":19753.197,"close":19755.61,"volume":0.011760000139474869},{"timestamp":1742422200000,"open":19755.964,"high":19758.264,"low":19754.532,"close":19758.264,"volume":0.011880000121891499},{"timestamp":1742422260000,"open":19757.697,"high":19762.621,"low":19757.619,"close":19760.308,"volume":0.014639999717473984},{"timestamp":1742422320000,"open":19760.498,"high":19771.499,"low":19758.965,"close":19769.953,"volume":0.01931999996304512},{"timestamp":1742422380000,"open":19769.787,"high":19774.519,"low":19766.432,"close":19769.61,"volume":0.020160000771284103},{"timestamp":1742422440000,"open":19770.01,"high":19776.997,"low":19770.01,"close":19776.643,"volume":0.019200000911951065},{"timestamp":1742422500000,"open":19776.91,"high":19777.999,"low":19769.287,"close":19770.042,"volume":0.016920000314712524},{"timestamp":1742422560000,"open":19768.143,"high":19769.799,"low":19766.275,"close":19767.997,"volume":0.014519999735057354},{"timestamp":1742422620000,"open":19767.71,"high":19768.199,"low":19766.465,"close":19767.399,"volume":0.01152000017464161},{"timestamp":1742422680000,"open":19767.509,"high":19772.399,"low":19767.01,"close":19771.697,"volume":0.01104000024497509},{"timestamp":1742422740000,"open":19772.109,"high":19772.487,"low":19769.42,"close":19769.71,"volume":0.00803999975323677},{"timestamp":1742422800000,"open":19769.489,"high":19771.799,"low":19769.198,"close":19771.664,"volume":0.007679999805986881},{"timestamp":1742422860000,"open":19771.52,"high":19772.999,"low":19768.931,"close":19769.41,"volume":0.010320000350475311},{"timestamp":1742422920000,"open":19769.608,"high":19771.621,"low":19768.643,"close":19769.208,"volume":0.009359999559819698},{"timestamp":1742422980000,"open":19769.286,"high":19772.999,"low":19768.953,"close":19772.799,"volume":0.00863999966531992},{"timestamp":1742423040000,"open":19772.719,"high":19772.765,"low":19770.764,"close":19771.442,"volume":0.00887999963015318},{"timestamp":1742423100000,"open":19771.554,"high":19779.199,"low":19771.554,"close":19777.319,"volume":0.01104000024497509},{"timestamp":1742423160000,"open":19777.242,"high":19781.997,"low":19776.031,"close":19779.52,"volume":0.014999999664723873},{"timestamp":1742423220000,"open":19779.699,"high":19780.689,"low":19778.609,"close":19779.631,"volume":0.012360000051558018},{"timestamp":1742423280000,"open":19779.498,"high":19782.198,"low":19778.497,"close":19779.008,"volume":0.012360000051558018},{"timestamp":1742423340000,"open":19779.01,"high":19780.189,"low":19776.753,"close":19777.532,"volume":0.012719999998807907},{"timestamp":1742423400000,"open":19777.653,"high":19778.586,"low":19771.91,"close":19772.531,"volume":0.016200000420212746},{"timestamp":1742423460000,"open":19772.499,"high":19775.298,"low":19771.764,"close":19775.298,"volume":0.011760000139474869},{"timestamp":1742423520000,"open":19774.689,"high":19781.999,"low":19772.564,"close":19780.698,"volume":0.013559999875724316},{"timestamp":1742423580000,"open":19780.576,"high":19781.497,"low":19778.942,"close":19779.632,"volume":0.011760000139474869},{"timestamp":1742423640000,"open":19779.954,"high":19780.399,"low":19776.643,"close":19778.319,"volume":0.010080000385642052},{"timestamp":1742423700000,"open":19778.542,"high":19778.889,"low":19776.51,"close":19777.675,"volume":0.0106800002977252},{"timestamp":1742423760000,"open":19777.71,"high":19786.009,"low":19777.564,"close":19785.686,"volume":0.01775999926030636},{"timestamp":1742423820000,"open":19786.287,"high":19786.499,"low":19781.442,"close":19781.442,"volume":0.012000000104308128},{"timestamp":1742423880000,"open":19781.608,"high":19784.664,"low":19779.976,"close":19784.664,"volume":0.009840000420808792},{"timestamp":1742423940000,"open":19784.71,"high":19789.389,"low":19783.676,"close":19788.22,"volume":0.012959999963641167},{"timestamp":1742424000000,"open":19788.175,"high":19791.065,"low":19788.108,"close":19789.809,"volume":0.012480000033974648},{"timestamp":1742424060000,"open":19790.109,"high":19791.699,"low":19789.297,"close":19791.187,"volume":0.009840000420808792},{"timestamp":1742424120000,"open":19791.032,"high":19792.119,"low":19790.575,"close":19791.131,"volume":0.009239999577403069},{"timestamp":1742424180000,"open":19791.264,"high":19791.299,"low":19788.721,"close":19789.454,"volume":0.00851999968290329},{"timestamp":1742424240000,"open":19789.232,"high":19789.72,"low":19787.587,"close":19788.064,"volume":0.011760000139474869},{"timestamp":1742424300000,"open":19788.219,"high":19791.465,"low":19787.02,"close":19791.265,"volume":0.00887999963015318},{"timestamp":1742424360000,"open":19791.154,"high":19800.699,"low":19791.154,"close":19797.432,"volume":0.0069599999114871025},{"timestamp":1742424420000,"open":19797.021,"high":19804.389,"low":19797.021,"close":19802.665,"volume":0.012600000016391277},{"timestamp":1742424480000,"open":19802.754,"high":19803.199,"low":19801.189,"close":19802.786,"volume":0.005400000140070915},{"timestamp":1742424540000,"open":19802.643,"high":19809.689,"low":19802.431,"close":19807.687,"volume":0.018719999119639397},{"timestamp":1742424600000,"open":19807.799,"high":19809.889,"low":19805.542,"close":19807.399,"volume":0.01607999950647354},{"timestamp":1742424660000,"open":19807.098,"high":19807.889,"low":19804.776,"close":19805.176,"volume":0.012839999981224537},{"timestamp":1742424720000,"open":19804.989,"high":19805.309,"low":19801.297,"close":19802.153,"volume":0.013079999946057796},{"timestamp":1742424780000,"open":19801.932,"high":19808.287,"low":19800.197,"close":19806.499,"volume":0.014999999664723873},{"timestamp":1742424840000,"open":19806.11,"high":19807.289,"low":19801.953,"close":19802.132,"volume":0.00791999977082014},{"timestamp":1742424900000,"open":19802.498,"high":19803.097,"low":19796.021,"close":19796.299,"volume":0.012719999998807907},{"timestamp":1742424960000,"open":19796.164,"high":19799.298,"low":19792.732,"close":19798.608,"volume":0.015960000455379486},{"timestamp":1742425020000,"open":19798.486,"high":19798.619,"low":19795.286,"close":19796.92,"volume":0.01152000017464161},{"timestamp":1742425080000,"open":19797.399,"high":19797.532,"low":19794.243,"close":19794.243,"volume":0.010320000350475311},{"timestamp":1742425140000,"open":19794.509,"high":19796.698,"low":19790.709,"close":19795.789,"volume":0.01607999950647354},{"timestamp":1742425200000,"open":19795.621,"high":19798.009,"low":19790.998,"close":19795.197,"volume":0.018239999189972878},{"timestamp":1742425260000,"open":19795.243,"high":19800.289,"low":19795.219,"close":19797.699,"volume":0.014639999717473984},{"timestamp":1742425320000,"open":19797.976,"high":19798.954,"low":19791.987,"close":19791.987,"volume":0.011640000157058239},{"timestamp":1742425380000,"open":19792.12,"high":19794.809,"low":19789.054,"close":19792.998,"volume":0.009960000403225422},{"timestamp":1742425440000,"open":19792.72,"high":19792.72,"low":19786.921,"close":19791.199,"volume":0.014999999664723873},{"timestamp":1742425500000,"open":19790.664,"high":19792.131,"low":19789.708,"close":19790.298,"volume":0.007799999788403511},{"timestamp":1742425560000,"open":19789.975,"high":19797.987,"low":19788.719,"close":19794.798,"volume":0.014279999770224094},{"timestamp":1742425620000,"open":19795.019,"high":19796.01,"low":19791.986,"close":19793.042,"volume":0.014159999787807465},{"timestamp":1742425680000,"open":19793.254,"high":19795.289,"low":19791.631,"close":19793.308,"volume":0.00875999964773655},{"timestamp":1742425740000,"open":19793.532,"high":19797.197,"low":19793.532,"close":19796.01,"volume":0.006479999981820583},{"timestamp":1742425800000,"open":19796.475,"high":19796.499,"low":19793.454,"close":19793.454,"volume":0.0106800002977252},{"timestamp":1742425860000,"open":19794.154,"high":19794.519,"low":19791.454,"close":19792.689,"volume":0.00839999970048666},{"timestamp":1742425920000,"open":19792.298,"high":19793.889,"low":19790.931,"close":19793.109,"volume":0.00887999963015318},{"timestamp":1742425980000,"open":19793.219,"high":19793.399,"low":19791.086,"close":19791.265,"volume":0.0081599997356534},{"timestamp":1742426040000,"open":19791.476,"high":19792.499,"low":19790.987,"close":19792.043,"volume":0.00803999975323677},{"timestamp":1742426100000,"open":19792.164,"high":19793.298,"low":19790.576,"close":19793.187,"volume":0.009840000420808792},{"timestamp":1742426160000,"open":19793.298,"high":19796.076,"low":19791.498,"close":19792.789,"volume":0.009840000420808792},{"timestamp":1742426220000,"open":19792.265,"high":19793.076,"low":19791.076,"close":19791.453,"volume":0.007679999805986881},{"timestamp":1742426280000,"open":19791.197,"high":19793.232,"low":19791.031,"close":19792.689,"volume":0.006000000052154064},{"timestamp":1742426340000,"open":19792.665,"high":19794.119,"low":19792.176,"close":19793.232,"volume":0.004800000227987766},{"timestamp":1742426400000,"open":19793.432,"high":19793.619,"low":19790.643,"close":19790.697,"volume":0.005640000104904175},{"timestamp":1742426460000,"open":19790.743,"high":19793.92,"low":19790.743,"close":19793.91,"volume":0.006240000016987324},{"timestamp":1742426520000,"open":19794.043,"high":19796.308,"low":19793.21,"close":19794.086,"volume":0.00803999975323677},{"timestamp":1742426580000,"open":19795.043,"high":19796.499,"low":19794.709,"close":19795.02,"volume":0.007439999841153622},{"timestamp":1742426640000,"open":19794.987,"high":19797.189,"low":19794.71,"close":19796.265,"volume":0.007679999805986881},{"timestamp":1742426700000,"open":19796.454,"high":19801.019,"low":19796.242,"close":19800.199,"volume":0.01080000028014183},{"timestamp":1742426760000,"open":19800.176,"high":19801.489,"low":19798.52,"close":19798.889,"volume":0.0081599997356534},{"timestamp":1742426820000,"open":19798.732,"high":19800.189,"low":19797.253,"close":19799.889,"volume":0.0075599998235702515},{"timestamp":1742426880000,"open":19800.009,"high":19800.009,"low":19797.732,"close":19798.243,"volume":0.005280000157654285},{"timestamp":1742426940000,"open":19800.019,"high":19800.198,"low":19798.698,"close":19799.598,"volume":0.0040799998678267},{"timestamp":1742427000000,"open":19799.675,"high":19800.42,"low":19797.01,"close":19797.597,"volume":0.008999999612569809},{"timestamp":1742427060000,"open":19797.889,"high":19798.776,"low":19794.053,"close":19794.92,"volume":0.00851999968290329},{"timestamp":1742427120000,"open":19794.532,"high":19796.789,"low":19792.608,"close":19796.789,"volume":0.005160000175237656},{"timestamp":1742427180000,"open":19795.753,"high":19799.189,"low":19795.586,"close":19796.808,"volume":0.00803999975323677},{"timestamp":1742427240000,"open":19797.042,"high":19800.199,"low":19797.042,"close":19799.575,"volume":0.007319999858736992},{"timestamp":1742427300000,"open":19799.989,"high":19800.154,"low":19798.165,"close":19798.175,"volume":0.005880000069737434},{"timestamp":1742427360000,"open":19798.642,"high":19798.642,"low":19795.165,"close":19796.943,"volume":0.0075599998235702515},{"timestamp":1742427420000,"open":19796.775,"high":19801.389,"low":19796.686,"close":19799.642,"volume":0.009359999559819698},{"timestamp":1742427480000,"open":19799.565,"high":19801.399,"low":19798.642,"close":19801.298,"volume":0.005400000140070915},{"timestamp":1742427540000,"open":19801.165,"high":19807.142,"low":19800.964,"close":19802.231,"volume":0.015479999594390392},{"timestamp":1742427600000,"open":19802.42,"high":19810.019,"low":19801.687,"close":19802.686,"volume":0.013679999858140945},{"timestamp":1742427660000,"open":19802.976,"high":19805.254,"low":19802.42,"close":19803.121,"volume":0.011880000121891499},{"timestamp":1742427720000,"open":19803.242,"high":19803.399,"low":19800.721,"close":19803.186,"volume":0.00875999964773655},{"timestamp":1742427780000,"open":19803.064,"high":19804.432,"low":19802.686,"close":19804.131,"volume":0.0081599997356534},{"timestamp":1742427840000,"open":19803.986,"high":19805.299,"low":19802.953,"close":19804.164,"volume":0.007439999841153622},{"timestamp":1742427900000,"open":19803.764,"high":19807.287,"low":19803.764,"close":19804.699,"volume":0.011880000121891499},{"timestamp":1742427960000,"open":19805.298,"high":19811.009,"low":19805.209,"close":19808.721,"volume":0.013319999910891056},{"timestamp":1742428020000,"open":19809.076,"high":19812.098,"low":19808.686,"close":19812.098,"volume":0.012120000086724758},{"timestamp":1742428080000,"open":19811.92,"high":19811.92,"low":19808.221,"close":19808.71,"volume":0.009960000403225422},{"timestamp":1742428140000,"open":19808.965,"high":19810.519,"low":19808.286,"close":19809.11,"volume":0.00827999971807003},{"timestamp":1742428200000,"open":19809.01,"high":19811.189,"low":19808.932,"close":19810.576,"volume":0.00803999975323677},{"timestamp":1742428260000,"open":19810.987,"high":19811.519,"low":19808.098,"close":19811.032,"volume":0.00887999963015318},{"timestamp":1742428320000,"open":19811.209,"high":19812.554,"low":19810.087,"close":19811.986,"volume":0.00791999977082014},{"timestamp":1742428380000,"open":19812.065,"high":19812.299,"low":19810.287,"close":19810.686,"volume":0.008999999612569809},{"timestamp":1742428440000,"open":19810.754,"high":19810.989,"low":19806.808,"close":19810.119,"volume":0.00791999977082014},{"timestamp":1742428500000,"open":19810.009,"high":19810.319,"low":19807.41,"close":19809.732,"volume":0.00803999975323677},{"timestamp":1742428560000,"open":19809.521,"high":19809.521,"low":19807.319,"close":19808.52,"volume":0.00875999964773655},{"timestamp":1742428620000,"open":19808.41,"high":19818.121,"low":19808.165,"close":19814.008,"volume":0.012959999963641167},{"timestamp":1742428680000,"open":19813.553,"high":19814.189,"low":19812.498,"close":19812.686,"volume":0.009600000455975533},{"timestamp":1742428740000,"open":19812.799,"high":19815.889,"low":19812.643,"close":19815.399,"volume":0.01080000028014183}]