[{"timestamp":1742342400000,"open":19.90531,"high":19.90563,"low":19.90391,"close":19.90391,"volume":29.8799991607666},{"timestamp":1742342460000,"open":19.90406,"high":19.90518,"low":19.90391,"close":19.90481,"volume":14.399999618530273},{"timestamp":1742342520000,"open":19.90481,"high":19.9051,"low":19.90391,"close":19.90406,"volume":62.400001525878906},{"timestamp":1742342580000,"open":19.90412,"high":19.90419,"low":19.90391,"close":19.90398,"volume":112.19999694824219},{"timestamp":1742342640000,"open":19.90397,"high":19.90475,"low":19.90391,"close":19.90399,"volume":62.400001525878906},{"timestamp":1742342700000,"open":19.90398,"high":19.90592,"low":19.90391,"close":19.90391,"volume":62.130001068115234},{"timestamp":1742342760000,"open":19.90421,"high":19.90481,"low":19.90401,"close":19.90481,"volume":50.54999923706055},{"timestamp":1742342820000,"open":19.90451,"high":19.90507,"low":19.90391,"close":19.90391,"volume":26.399999618530273},{"timestamp":1742342880000,"open":19.90392,"high":19.90427,"low":19.90391,"close":19.90422,"volume":85.80000305175781},{"timestamp":1742342940000,"open":19.90421,"high":19.90468,"low":19.90391,"close":19.90416,"volume":98.4000015258789},{"timestamp":1742343000000,"open":19.90431,"high":19.90481,"low":19.90411,"close":19.90451,"volume":54},{"timestamp":1742343060000,"open":19.90491,"high":19.90511,"low":19.90401,"close":19.90461,"volume":33.33000183105469},{"timestamp":1742343120000,"open":19.90451,"high":19.90471,"low":19.90421,"close":19.90421,"volume":15.600000381469727},{"timestamp":1742343180000,"open":19.90461,"high":19.90481,"low":19.90431,"close":19.90441,"volume":16.799999237060547},{"timestamp":1742343240000,"open":19.90431,"high":19.90481,"low":19.90431,"close":19.90461,"volume":9.600000381469727},{"timestamp":1742343300000,"open":19.90501,"high":19.90501,"low":19.90391,"close":19.90391,"volume":20.549999237060547},{"timestamp":1742343360000,"open":19.90441,"high":19.90461,"low":19.90431,"close":19.90451,"volume":6},{"timestamp":1742343420000,"open":19.90441,"high":19.90511,"low":19.90384,"close":19.90401,"volume":19.200000762939453},{"timestamp":1742343480000,"open":19.90391,"high":19.90451,"low":19.90391,"close":19.90431,"volume":21},{"timestamp":1742343540000,"open":19.90421,"high":19.90451,"low":19.90411,"close":19.90431,"volume":9},{"timestamp":1742343600000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":5.400000095367432},{"timestamp":1742343660000,"open":19.90421,"high":19.90641,"low":19.90391,"close":19.90501,"volume":36},{"timestamp":1742343720000,"open":19.90491,"high":19.90491,"low":19.90391,"close":19.90391,"volume":17.149999618530273},{"timestamp":1742343780000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":1.2000000476837158},{"timestamp":1742343840000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":14.399999618530273},{"timestamp":1742343900000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":14.399999618530273},{"timestamp":1742343960000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":9.600000381469727},{"timestamp":1742344020000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":50.400001525878906},{"timestamp":1742344080000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":38.400001525878906},{"timestamp":1742344140000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":12},{"timestamp":1742344200000,"open":19.90401,"high":19.90467,"low":19.90391,"close":19.90467,"volume":12},{"timestamp":1742344260000,"open":19.90417,"high":19.90565,"low":19.90391,"close":19.90491,"volume":10.800000190734863},{"timestamp":1742344320000,"open":19.90491,"high":19.90491,"low":19.90491,"close":19.90491,"volume":1.2000000476837158},{"timestamp":1742344380000,"open":19.90491,"high":19.90501,"low":19.90491,"close":19.90491,"volume":5.400000095367432},{"timestamp":1742344440000,"open":19.90498,"high":19.90542,"low":19.90491,"close":19.90491,"volume":19.799999237060547},{"timestamp":1742344500000,"open":19.90491,"high":19.90491,"low":19.90391,"close":19.90391,"volume":12},{"timestamp":1742344560000,"open":19.90391,"high":19.90446,"low":19.90391,"close":19.90446,"volume":8.399999618530273},{"timestamp":1742344620000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":4.800000190734863},{"timestamp":1742344680000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":7.199999809265137},{"timestamp":1742344740000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":2.4000000953674316},{"timestamp":1742344800000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":1.2000000476837158},{"timestamp":1742344860000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":6},{"timestamp":1742344920000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":1.2000000476837158},{"timestamp":1742344980000,"open":19.90391,"high":19.90405,"low":19.90391,"close":19.90391,"volume":7.199999809265137},{"timestamp":1742345040000,"open":19.90391,"high":19.90401,"low":19.90391,"close":19.90391,"volume":27.600000381469727},{"timestamp":1742345100000,"open":19.90391,"high":19.90391,"low":19.90391,"close":19.90391,"volume":10.800000190734863},{"timestamp":1742345160000,"open":19.90401,"high":19.90401,"low":19.90391,"close":19.90391,"volume":4.800000190734863},{"timestamp":1742345220000,"open":19.90397,"high":19.90397,"low":19.90391,"close":19.90391,"volume":2.4000000953674316},{"timestamp":1742345280000,"open":19.90391,"high":19.90401,"low":19.90391,"close":19.90391,"volume":7.199999809265137},{"timestamp":1742345340000,"open":19.90406,"high":19.90495,"low":19.90221,"close":19.90221,"volume":23.399999618530273},{"timestamp":1742345400000,"open":19.90181,"high":19.90191,"low":19.90031,"close":19.90081,"volume":63.150001525878906},{"timestamp":1742345460000,"open":19.90081,"high":19.90081,"low":19.89951,"close":19.89971,"volume":44.54999923706055},{"timestamp":1742345520000,"open":19.89974,"high":19.90021,"low":19.89891,"close":19.8992,"volume":169.0500030517578},{"timestamp":1742345580000,"open":19.89928,"high":19.90691,"low":19.89918,"close":19.90591,"volume":289.1000061035156},{"timestamp":1742345640000,"open":19.90671,"high":19.90819,"low":19.90391,"close":19.90391,"volume":75.19000244140625},{"timestamp":1742345700000,"open":19.90356,"high":19.90491,"low":19.90181,"close":19.9024,"volume":48.900001525878906},{"timestamp":1742345760000,"open":19.90191,"high":19.90226,"low":19.90181,"close":19.90181,"volume":10.949999809265137},{"timestamp":1742345820000,"open":19.90094,"high":19.90398,"low":19.90032,"close":19.90391,"volume":40.79999923706055},{"timestamp":1742345880000,"open":19.90391,"high":19.90391,"low":19.90221,"close":19.90354,"volume":12.479999542236328},{"timestamp":1742345940000,"open":19.90384,"high":19.90405,"low":19.90211,"close":19.90358,"volume":50.189998626708984},{"timestamp":1742346000000,"open":19.9038,"high":19.90791,"low":19.9038,"close":19.90485,"volume":67.19999694824219},{"timestamp":1742346060000,"open":19.90508,"high":19.906,"low":19.90508,"close":19.90556,"volume":18.299999237060547},{"timestamp":1742346120000,"open":19.90581,"high":19.90592,"low":19.90557,"close":19.90557,"volume":11.399999618530273},{"timestamp":1742346180000,"open":19.90581,"high":19.90591,"low":19.90221,"close":19.9025,"volume":102.5999984741211},{"timestamp":1742346240000,"open":19.90264,"high":19.90327,"low":19.90245,"close":19.90317,"volume":77.79000091552734},{"timestamp":1742346300000,"open":19.90339,"high":19.90448,"low":19.90308,"close":19.90448,"volume":24},{"timestamp":1742346360000,"open":19.90472,"high":19.90472,"low":19.90316,"close":19.90391,"volume":36.29999923706055},{"timestamp":1742346420000,"open":19.90391,"high":19.90444,"low":19.90343,"close":19.90444,"volume":9.600000381469727},{"timestamp":1742346480000,"open":19.90391,"high":19.90446,"low":19.90346,"close":19.90391,"volume":19.200000762939453},{"timestamp":1742346540000,"open":19.90541,"high":19.90636,"low":19.90541,"close":19.90548,"volume":114.1500015258789},{"timestamp":1742346600000,"open":19.90583,"high":19.90608,"low":19.90574,"close":19.90574,"volume":26.040000915527344},{"timestamp":1742346660000,"open":19.90557,"high":19.90828,"low":19.90557,"close":19.90679,"volume":30},{"timestamp":1742346720000,"open":19.90685,"high":19.90763,"low":19.90685,"close":19.90726,"volume":14.520000457763672},{"timestamp":1742346780000,"open":19.90734,"high":19.90991,"low":19.90734,"close":19.90983,"volume":9.119999885559082},{"timestamp":1742346840000,"open":19.90987,"high":19.90987,"low":19.90971,"close":19.90976,"volume":6.360000133514404},{"timestamp":1742346900000,"open":19.90982,"high":19.91027,"low":19.90962,"close":19.90962,"volume":10.920000076293945},{"timestamp":1742346960000,"open":19.90957,"high":19.9111,"low":19.90697,"close":19.91044,"volume":97.31999969482422},{"timestamp":1742347020000,"open":19.9108,"high":19.9127,"low":19.91078,"close":19.91141,"volume":79.47000122070312},{"timestamp":1742347080000,"open":19.91166,"high":19.91221,"low":19.91105,"close":19.91145,"volume":73.52999877929688},{"timestamp":1742347140000,"open":19.91175,"high":19.91291,"low":19.91156,"close":19.91291,"volume":52.31999969482422},{"timestamp":1742347200000,"open":19.91349,"high":19.91376,"low":19.91345,"close":19.91347,"volume":48.119998931884766},{"timestamp":1742347260000,"open":19.91353,"high":19.91369,"low":19.91291,"close":19.91291,"volume":59.459999084472656},{"timestamp":1742347320000,"open":19.91291,"high":19.91291,"low":19.91291,"close":19.91291,"volume":2.369999885559082},{"timestamp":1742347380000,"open":19.91341,"high":19.91341,"low":19.91341,"close":19.91341,"volume":1.3200000524520874},{"timestamp":1742347440000,"open":19.91331,"high":19.91468,"low":19.91299,"close":19.91299,"volume":46.439998626708984},{"timestamp":1742347500000,"open":19.91341,"high":19.91345,"low":19.91327,"close":19.91334,"volume":22.799999237060547},{"timestamp":1742347560000,"open":19.91336,"high":19.91434,"low":19.91319,"close":19.91327,"volume":56.54999923706055},{"timestamp":1742347620000,"open":19.91328,"high":19.91362,"low":19.91295,"close":19.91362,"volume":52.11000061035156},{"timestamp":1742347680000,"open":19.91342,"high":19.91342,"low":19.91309,"close":19.91309,"volume":3.9600000381469727},{"timestamp":1742347740000,"open":19.91311,"high":19.91531,"low":19.91311,"close":19.91418,"volume":26.8799991607666},{"timestamp":1742347800000,"open":19.91422,"high":19.91439,"low":19.91291,"close":19.91362,"volume":39.33000183105469},{"timestamp":1742347860000,"open":19.91397,"high":19.91397,"low":19.91291,"close":19.91291,"volume":9.449999809265137},{"timestamp":1742347920000,"open":19.91343,"high":19.91363,"low":19.91338,"close":19.9134,"volume":98.4000015258789},{"timestamp":1742347980000,"open":19.91341,"high":19.91362,"low":19.91239,"close":19.91239,"volume":108.23999786376953},{"timestamp":1742348040000,"open":19.91249,"high":19.91276,"low":19.91221,"close":19.91276,"volume":14.880000114440918},{"timestamp":1742348100000,"open":19.91274,"high":19.91292,"low":19.91232,"close":19.91292,"volume":12.239999771118164},{"timestamp":1742348160000,"open":19.91328,"high":19.9137,"low":19.91319,"close":19.9133,"volume":19.559999465942383},{"timestamp":1742348220000,"open":19.91323,"high":19.91362,"low":19.91313,"close":19.91334,"volume":67.7699966430664},{"timestamp":1742348280000,"open":19.91333,"high":19.91333,"low":19.91031,"close":19.91102,"volume":32.66999816894531},{"timestamp":1742348340000,"open":19.91124,"high":19.91347,"low":19.91124,"close":19.91347,"volume":9.119999885559082},{"timestamp":1742348400000,"open":19.91491,"high":19.91791,"low":19.91491,"close":19.91692,"volume":33.630001068115234},{"timestamp":1742348460000,"open":19.91691,"high":19.9181,"low":19.91654,"close":19.91717,"volume":18.719999313354492},{"timestamp":1742348520000,"open":19.91751,"high":19.91751,"low":19.91751,"close":19.91751,"volume":1.3200000524520874},{"timestamp":1742348580000,"open":19.91754,"high":19.91755,"low":19.91748,"close":19.91748,"volume":6.599999904632568},{"timestamp":1742348640000,"open":19.91746,"high":19.91793,"low":19.91726,"close":19.91752,"volume":21.959999084472656},{"timestamp":1742348700000,"open":19.91765,"high":19.9177,"low":19.91765,"close":19.9177,"volume":2.640000104904175},{"timestamp":1742348760000,"open":19.92011,"high":19.92011,"low":19.91791,"close":19.91852,"volume":44.880001068115234},{"timestamp":1742348820000,"open":19.91863,"high":19.91991,"low":19.91824,"close":19.91901,"volume":45.720001220703125},{"timestamp":1742348880000,"open":19.91901,"high":19.92267,"low":19.91875,"close":19.92242,"volume":37.20000076293945},{"timestamp":1742348940000,"open":19.92233,"high":19.92404,"low":19.92174,"close":19.92177,"volume":87.5999984741211},{"timestamp":1742349000000,"open":19.92176,"high":19.92391,"low":19.92176,"close":19.92236,"volume":58.439998626708984},{"timestamp":1742349060000,"open":19.92216,"high":19.92288,"low":19.92167,"close":19.92239,"volume":48.720001220703125},{"timestamp":1742349120000,"open":19.92213,"high":19.92361,"low":19.92149,"close":19.92291,"volume":49.439998626708984},{"timestamp":1742349180000,"open":19.92273,"high":19.92332,"low":19.92153,"close":19.92311,"volume":54.2400016784668},{"timestamp":1742349240000,"open":19.9233,"high":19.92351,"low":19.92291,"close":19.92291,"volume":24},{"timestamp":1742349300000,"open":19.92296,"high":19.92316,"low":19.92142,"close":19.92189,"volume":42},{"timestamp":1742349360000,"open":19.92164,"high":19.92248,"low":19.92153,"close":19.92248,"volume":28.200000762939453},{"timestamp":1742349420000,"open":19.92247,"high":19.9228,"low":19.92182,"close":19.92198,"volume":22.200000762939453},{"timestamp":1742349480000,"open":19.92173,"high":19.92287,"low":19.92141,"close":19.92178,"volume":69.5999984741211},{"timestamp":1742349540000,"open":19.92178,"high":19.92274,"low":19.92141,"close":19.9224,"volume":56.400001525878906},{"timestamp":1742349600000,"open":19.92218,"high":19.9231,"low":19.92202,"close":19.92274,"volume":46.79999923706055},{"timestamp":1742349660000,"open":19.92228,"high":19.92302,"low":19.92196,"close":19.9224,"volume":24},{"timestamp":1742349720000,"open":19.92303,"high":19.92396,"low":19.92244,"close":19.9231,"volume":16.799999237060547},{"timestamp":1742349780000,"open":19.9231,"high":19.9236,"low":19.9224,"close":19.92245,"volume":25.200000762939453},{"timestamp":1742349840000,"open":19.92283,"high":19.92286,"low":19.92239,"close":19.92239,"volume":33.599998474121094},{"timestamp":1742349900000,"open":19.9226,"high":19.92279,"low":19.92202,"close":19.92227,"volume":23.399999618530273},{"timestamp":1742349960000,"open":19.92201,"high":19.92227,"low":19.92201,"close":19.92225,"volume":6},{"timestamp":1742350020000,"open":19.92203,"high":19.92221,"low":19.92155,"close":19.92168,"volume":25.200000762939453},{"timestamp":1742350080000,"open":19.9213,"high":19.92188,"low":19.91691,"close":19.91739,"volume":133.0500030517578},{"timestamp":1742350140000,"open":19.91726,"high":19.91738,"low":19.91611,"close":19.91677,"volume":88.80000305175781},{"timestamp":1742350200000,"open":19.91683,"high":19.91683,"low":19.91611,"close":19.91665,"volume":87.30000305175781},{"timestamp":1742350260000,"open":19.91665,"high":19.91671,"low":19.91589,"close":19.91652,"volume":33.599998474121094},{"timestamp":1742350320000,"open":19.91652,"high":19.91762,"low":19.91619,"close":19.9166,"volume":59.400001525878906},{"timestamp":1742350380000,"open":19.9166,"high":19.91825,"low":19.91591,"close":19.91825,"volume":62.400001525878906},{"timestamp":1742350440000,"open":19.91825,"high":19.91856,"low":19.9166,"close":19.91816,"volume":36.599998474121094},{"timestamp":1742350500000,"open":19.91816,"high":19.91834,"low":19.91502,"close":19.91567,"volume":59.400001525878906},{"timestamp":1742350560000,"open":19.91568,"high":19.9163,"low":19.91541,"close":19.91556,"volume":33.599998474121094},{"timestamp":1742350620000,"open":19.91583,"high":19.91587,"low":19.91532,"close":19.91532,"volume":9.600000381469727},{"timestamp":1742350680000,"open":19.91455,"high":19.91533,"low":19.91454,"close":19.91486,"volume":54},{"timestamp":1742350740000,"open":19.91496,"high":19.91558,"low":19.91487,"close":19.91549,"volume":109.19999694824219},{"timestamp":1742350800000,"open":19.91549,"high":19.91563,"low":19.91509,"close":19.91509,"volume":80.4000015258789},{"timestamp":1742350860000,"open":19.9152,"high":19.91648,"low":19.90739,"close":19.9089,"volume":84.97000122070312},{"timestamp":1742350920000,"open":19.9089,"high":19.90983,"low":19.90875,"close":19.90977,"volume":21.600000381469727},{"timestamp":1742350980000,"open":19.90977,"high":19.91024,"low":19.9095,"close":19.91001,"volume":19.200000762939453},{"timestamp":1742351040000,"open":19.91001,"high":19.91023,"low":19.90906,"close":19.90948,"volume":36.599998474121094},{"timestamp":1742351100000,"open":19.90948,"high":19.91085,"low":19.90869,"close":19.90918,"volume":119.4000015258789},{"timestamp":1742351160000,"open":19.90867,"high":19.91086,"low":19.90493,"close":19.90933,"volume":133.5},{"timestamp":1742351220000,"open":19.90933,"high":19.91022,"low":19.90766,"close":19.91015,"volume":262.6499938964844},{"timestamp":1742351280000,"open":19.90914,"high":19.90991,"low":19.90691,"close":19.90816,"volume":234.60000610351562},{"timestamp":1742351340000,"open":19.9082,"high":19.91024,"low":19.9082,"close":19.90935,"volume":152.6999969482422},{"timestamp":1742351400000,"open":19.90943,"high":19.90958,"low":19.90848,"close":19.90905,"volume":219},{"timestamp":1742351460000,"open":19.90905,"high":19.9102,"low":19.9084,"close":19.90849,"volume":162},{"timestamp":1742351520000,"open":19.90849,"high":19.90996,"low":19.90821,"close":19.90867,"volume":99.30000305175781},{"timestamp":1742351580000,"open":19.90836,"high":19.90879,"low":19.90691,"close":19.90769,"volume":71.4000015258789},{"timestamp":1742351640000,"open":19.90871,"high":19.90975,"low":19.90788,"close":19.90891,"volume":56.400001525878906},{"timestamp":1742351700000,"open":19.90891,"high":19.9101,"low":19.90891,"close":19.91004,"volume":39.599998474121094},{"timestamp":1742351760000,"open":19.90978,"high":19.9099,"low":19.90893,"close":19.90967,"volume":42},{"timestamp":1742351820000,"open":19.90953,"high":19.91006,"low":19.90938,"close":19.9096,"volume":33},{"timestamp":1742351880000,"open":19.90937,"high":19.90993,"low":19.90937,"close":19.90968,"volume":26.399999618530273},{"timestamp":1742351940000,"open":19.90992,"high":19.91022,"low":19.90848,"close":19.90946,"volume":66.5999984741211},{"timestamp":1742352000000,"open":19.9095,"high":19.9106,"low":19.90912,"close":19.9097,"volume":51},{"timestamp":1742352060000,"open":19.90957,"high":19.91132,"low":19.90934,"close":19.91054,"volume":76.19999694824219},{"timestamp":1742352120000,"open":19.91082,"high":19.91132,"low":19.91038,"close":19.91095,"volume":79.19999694824219},{"timestamp":1742352180000,"open":19.91093,"high":19.91101,"low":19.91086,"close":19.91098,"volume":42},{"timestamp":1742352240000,"open":19.91097,"high":19.91103,"low":19.91079,"close":19.9109,"volume":43.20000076293945},{"timestamp":1742352300000,"open":19.9109,"high":19.91171,"low":19.91074,"close":19.91093,"volume":64.80000305175781},{"timestamp":1742352360000,"open":19.91104,"high":19.91182,"low":19.91104,"close":19.91127,"volume":85.19999694824219},{"timestamp":1742352420000,"open":19.91126,"high":19.91163,"low":19.91126,"close":19.91141,"volume":79.19999694824219},{"timestamp":1742352480000,"open":19.91143,"high":19.91287,"low":19.91095,"close":19.91173,"volume":81},{"timestamp":1742352540000,"open":19.91164,"high":19.91205,"low":19.9114,"close":19.91166,"volume":24},{"timestamp":1742352600000,"open":19.91167,"high":19.91432,"low":19.91143,"close":19.91346,"volume":111.30000305175781},{"timestamp":1742352660000,"open":19.91349,"high":19.91487,"low":19.91281,"close":19.91443,"volume":166.1999969482422},{"timestamp":1742352720000,"open":19.91443,"high":19.91535,"low":19.91338,"close":19.91511,"volume":213.60000610351562},{"timestamp":1742352780000,"open":19.91489,"high":19.91519,"low":19.91308,"close":19.91332,"volume":160.8000030517578},{"timestamp":1742352840000,"open":19.91323,"high":19.9142,"low":19.91323,"close":19.91403,"volume":109.19999694824219},{"timestamp":1742352900000,"open":19.91436,"high":19.91498,"low":19.9134,"close":19.91359,"volume":60},{"timestamp":1742352960000,"open":19.91354,"high":19.91378,"low":19.91099,"close":19.91165,"volume":48.599998474121094},{"timestamp":1742353020000,"open":19.91165,"high":19.91212,"low":19.91095,"close":19.91129,"volume":24.299999237060547},{"timestamp":1742353080000,"open":19.91153,"high":19.91263,"low":19.91134,"close":19.91134,"volume":12},{"timestamp":1742353140000,"open":19.91174,"high":19.91196,"low":19.91152,"close":19.91196,"volume":19.200000762939453},{"timestamp":1742353200000,"open":19.91196,"high":19.91212,"low":19.91152,"close":19.91172,"volume":20.399999618530273},{"timestamp":1742353260000,"open":19.91159,"high":19.91269,"low":19.91095,"close":19.91166,"volume":27.600000381469727},{"timestamp":1742353320000,"open":19.91166,"high":19.91252,"low":19.9109,"close":19.91219,"volume":48},{"timestamp":1742353380000,"open":19.91118,"high":19.91212,"low":19.91057,"close":19.91098,"volume":30},{"timestamp":1742353440000,"open":19.9109,"high":19.91142,"low":19.90994,"close":19.91073,"volume":28.799999237060547},{"timestamp":1742353500000,"open":19.91052,"high":19.91052,"low":19.90776,"close":19.90776,"volume":55.20000076293945},{"timestamp":1742353560000,"open":19.90803,"high":19.90996,"low":19.90776,"close":19.90871,"volume":37.20000076293945},{"timestamp":1742353620000,"open":19.90827,"high":19.90926,"low":19.9078,"close":19.90882,"volume":67.19999694824219},{"timestamp":1742353680000,"open":19.90905,"high":19.90935,"low":19.90842,"close":19.90874,"volume":36},{"timestamp":1742353740000,"open":19.90874,"high":19.90947,"low":19.90858,"close":19.909,"volume":51.599998474121094},{"timestamp":1742353800000,"open":19.9092,"high":19.9095,"low":19.90872,"close":19.90886,"volume":36},{"timestamp":1742353860000,"open":19.90928,"high":19.90966,"low":19.909,"close":19.90931,"volume":30},{"timestamp":1742353920000,"open":19.90954,"high":19.91018,"low":19.90729,"close":19.90963,"volume":36.599998474121094},{"timestamp":1742353980000,"open":19.90957,"high":19.91099,"low":19.90957,"close":19.91093,"volume":36},{"timestamp":1742354040000,"open":19.91093,"high":19.91507,"low":19.91093,"close":19.91444,"volume":86.4000015258789},{"timestamp":1742354100000,"open":19.91463,"high":19.91583,"low":19.9145,"close":19.91565,"volume":38.400001525878906},{"timestamp":1742354160000,"open":19.91545,"high":19.91765,"low":19.91545,"close":19.9172,"volume":123.5999984741211},{"timestamp":1742354220000,"open":19.9172,"high":19.91774,"low":19.91641,"close":19.91769,"volume":118.80000305175781},{"timestamp":1742354280000,"open":19.91742,"high":19.9189,"low":19.91691,"close":19.91774,"volume":171.60000610351562},{"timestamp":1742354340000,"open":19.91768,"high":19.9187,"low":19.91739,"close":19.91779,"volume":29.399999618530273},{"timestamp":1742354400000,"open":19.91878,"high":19.91993,"low":19.91878,"close":19.91898,"volume":32.400001525878906},{"timestamp":1742354460000,"open":19.91928,"high":19.91991,"low":19.91835,"close":19.91835,"volume":23.06999969482422},{"timestamp":1742354520000,"open":19.91891,"high":19.91917,"low":19.91795,"close":19.91819,"volume":30},{"timestamp":1742354580000,"open":19.91867,"high":19.91867,"low":19.91782,"close":19.91835,"volume":52.349998474121094},{"timestamp":1742354640000,"open":19.91814,"high":19.91898,"low":19.91814,"close":19.91817,"volume":18.600000381469727},{"timestamp":1742354700000,"open":19.91811,"high":19.91883,"low":19.91811,"close":19.91828,"volume":22.799999237060547},{"timestamp":1742354760000,"open":19.91828,"high":19.91885,"low":19.91802,"close":19.91803,"volume":25.350000381469727},{"timestamp":1742354820000,"open":19.91833,"high":19.91963,"low":19.9178,"close":19.91825,"volume":36},{"timestamp":1742354880000,"open":19.91825,"high":19.91952,"low":19.91791,"close":19.91866,"volume":24},{"timestamp":1742354940000,"open":19.91834,"high":19.92337,"low":19.91834,"close":19.91943,"volume":75.5999984741211},{"timestamp":1742355000000,"open":19.91907,"high":19.92131,"low":19.91907,"close":19.9203,"volume":59.400001525878906},{"timestamp":1742355060000,"open":19.92055,"high":19.92159,"low":19.91762,"close":19.91798,"volume":50.400001525878906},{"timestamp":1742355120000,"open":19.91783,"high":19.91991,"low":19.91783,"close":19.91898,"volume":43.20000076293945},{"timestamp":1742355180000,"open":19.9192,"high":19.91954,"low":19.91874,"close":19.91931,"volume":19.200000762939453},{"timestamp":1742355240000,"open":19.91914,"high":19.91952,"low":19.91787,"close":19.91787,"volume":33.599998474121094},{"timestamp":1742355300000,"open":19.91773,"high":19.91973,"low":19.9175,"close":19.91923,"volume":48},{"timestamp":1742355360000,"open":19.9189,"high":19.91942,"low":19.91816,"close":19.91816,"volume":9.600000381469727},{"timestamp":1742355420000,"open":19.91832,"high":19.92032,"low":19.91832,"close":19.91869,"volume":31.200000762939453},{"timestamp":1742355480000,"open":19.91894,"high":19.91968,"low":19.91851,"close":19.91851,"volume":21.600000381469727},{"timestamp":1742355540000,"open":19.91878,"high":19.92012,"low":19.91866,"close":19.91885,"volume":19.200000762939453},{"timestamp":1742355600000,"open":19.91842,"high":19.91858,"low":19.91671,"close":19.91716,"volume":40.79999923706055},{"timestamp":1742355660000,"open":19.91668,"high":19.91784,"low":19.91668,"close":19.91726,"volume":51.599998474121094},{"timestamp":1742355720000,"open":19.91701,"high":19.91965,"low":19.91701,"close":19.91965,"volume":28.799999237060547},{"timestamp":1742355780000,"open":19.91965,"high":19.91965,"low":19.91885,"close":19.91885,"volume":14.399999618530273},{"timestamp":1742355840000,"open":19.91885,"high":19.91885,"low":19.91857,"close":19.91857,"volume":6},{"timestamp":1742355900000,"open":19.91878,"high":19.91899,"low":19.91811,"close":19.91895,"volume":21.600000381469727},{"timestamp":1742355960000,"open":19.91867,"high":19.91867,"low":19.91631,"close":19.91682,"volume":33.599998474121094},{"timestamp":1742356020000,"open":19.91618,"high":19.91739,"low":19.91618,"close":19.91679,"volume":45.599998474121094},{"timestamp":1742356080000,"open":19.91658,"high":19.91734,"low":19.91623,"close":19.91707,"volume":37.20000076293945},{"timestamp":1742356140000,"open":19.91707,"high":19.91754,"low":19.91668,"close":19.91691,"volume":37.20000076293945},{"timestamp":1742356200000,"open":19.91669,"high":19.91711,"low":19.91537,"close":19.91579,"volume":52.79999923706055},{"timestamp":1742356260000,"open":19.91615,"high":19.91733,"low":19.91546,"close":19.91554,"volume":79.19999694824219},{"timestamp":1742356320000,"open":19.91529,"high":19.9167,"low":19.91529,"close":19.91637,"volume":46.79999923706055},{"timestamp":1742356380000,"open":19.91662,"high":19.92035,"low":19.91625,"close":19.92013,"volume":117},{"timestamp":1742356440000,"open":19.92027,"high":19.92109,"low":19.91931,"close":19.91962,"volume":114},{"timestamp":1742356500000,"open":19.91997,"high":19.9201,"low":19.919,"close":19.91954,"volume":64.80000305175781},{"timestamp":1742356560000,"open":19.91939,"high":19.92011,"low":19.91875,"close":19.91928,"volume":79.19999694824219},{"timestamp":1742356620000,"open":19.91904,"high":19.9195,"low":19.91574,"close":19.91692,"volume":138.60000610351562},{"timestamp":1742356680000,"open":19.91704,"high":19.91771,"low":19.91584,"close":19.91662,"volume":92.4000015258789},{"timestamp":1742356740000,"open":19.91692,"high":19.91783,"low":19.91648,"close":19.91775,"volume":67.19999694824219},{"timestamp":1742356800000,"open":19.9178,"high":19.91931,"low":19.91551,"close":19.91597,"volume":103.19999694824219},{"timestamp":1742356860000,"open":19.91647,"high":19.91941,"low":19.91552,"close":19.91808,"volume":73.19999694824219},{"timestamp":1742356920000,"open":19.91789,"high":19.91817,"low":19.91529,"close":19.91608,"volume":64.80000305175781},{"timestamp":1742356980000,"open":19.91582,"high":19.91615,"low":19.91531,"close":19.91561,"volume":34.20000076293945},{"timestamp":1742357040000,"open":19.91561,"high":19.91802,"low":19.91542,"close":19.91802,"volume":65.5199966430664},{"timestamp":1742357100000,"open":19.91817,"high":19.91916,"low":19.91608,"close":19.91608,"volume":40.31999969482422},{"timestamp":1742357160000,"open":19.91608,"high":19.91761,"low":19.91533,"close":19.91533,"volume":72},{"timestamp":1742357220000,"open":19.91581,"high":19.91581,"low":19.91444,"close":19.91554,"volume":34.79999923706055},{"timestamp":1742357280000,"open":19.91576,"high":19.91631,"low":19.91576,"close":19.91586,"volume":21.600000381469727},{"timestamp":1742357340000,"open":19.91501,"high":19.9176,"low":19.91496,"close":19.9176,"volume":39.959999084472656},{"timestamp":1742357400000,"open":19.9176,"high":19.91821,"low":19.91724,"close":19.91724,"volume":32.52000045776367},{"timestamp":1742357460000,"open":19.91725,"high":19.91817,"low":19.91521,"close":19.91577,"volume":61.16999816894531},{"timestamp":1742357520000,"open":19.91577,"high":19.91789,"low":19.91577,"close":19.91789,"volume":53.15999984741211},{"timestamp":1742357580000,"open":19.91745,"high":19.91748,"low":19.91512,"close":19.91595,"volume":78.5999984741211},{"timestamp":1742357640000,"open":19.91563,"high":19.91733,"low":19.91562,"close":19.91691,"volume":49.560001373291016},{"timestamp":1742357700000,"open":19.91783,"high":19.91783,"low":19.91623,"close":19.91634,"volume":87.02999877929688},{"timestamp":1742357760000,"open":19.91634,"high":19.91733,"low":19.91592,"close":19.91629,"volume":76.31999969482422},{"timestamp":1742357820000,"open":19.91629,"high":19.91629,"low":19.9146,"close":19.91489,"volume":56.400001525878906},{"timestamp":1742357880000,"open":19.91522,"high":19.91522,"low":19.9145,"close":19.91469,"volume":43.560001373291016},{"timestamp":1742357940000,"open":19.9147,"high":19.91501,"low":19.91428,"close":19.91478,"volume":44.52000045776367},{"timestamp":1742358000000,"open":19.91473,"high":19.91518,"low":19.9145,"close":19.91478,"volume":27.600000381469727},{"timestamp":1742358060000,"open":19.91514,"high":19.91553,"low":19.91449,"close":19.91463,"volume":15.600000381469727},{"timestamp":1742358120000,"open":19.91433,"high":19.91543,"low":19.91433,"close":19.91467,"volume":30.719999313354492},{"timestamp":1742358180000,"open":19.91521,"high":19.91559,"low":19.91467,"close":19.91525,"volume":23.399999618530273},{"timestamp":1742358240000,"open":19.91491,"high":19.91551,"low":19.91491,"close":19.91521,"volume":14.550000190734863},{"timestamp":1742358300000,"open":19.91549,"high":19.91549,"low":19.91508,"close":19.91508,"volume":4.800000190734863},{"timestamp":1742358360000,"open":19.91544,"high":19.91544,"low":19.91495,"close":19.91513,"volume":14.399999618530273},{"timestamp":1742358420000,"open":19.91513,"high":19.91663,"low":19.91468,"close":19.91472,"volume":23.219999313354492},{"timestamp":1742358480000,"open":19.91457,"high":19.91651,"low":19.91419,"close":19.91491,"volume":45.599998474121094},{"timestamp":1742358540000,"open":19.91499,"high":19.91611,"low":19.91491,"close":19.91491,"volume":26.790000915527344},{"timestamp":1742358600000,"open":19.91491,"high":19.91527,"low":19.91491,"close":19.91491,"volume":16.200000762939453},{"timestamp":1742358660000,"open":19.91491,"high":19.91535,"low":19.91491,"close":19.91516,"volume":24.600000381469727},{"timestamp":1742358720000,"open":19.91515,"high":19.91588,"low":19.91509,"close":19.91535,"volume":25.350000381469727},{"timestamp":1742358780000,"open":19.91634,"high":19.91634,"low":19.91528,"close":19.9155,"volume":15.600000381469727},{"timestamp":1742358840000,"open":19.91512,"high":19.91554,"low":19.91512,"close":19.91554,"volume":4.800000190734863},{"timestamp":1742358900000,"open":19.91544,"high":19.91544,"low":19.91495,"close":19.91518,"volume":13.199999809265137},{"timestamp":1742358960000,"open":19.91557,"high":19.91891,"low":19.91516,"close":19.9153,"volume":51.599998474121094},{"timestamp":1742359020000,"open":19.9153,"high":19.91763,"low":19.9153,"close":19.91716,"volume":68.54000091552734},{"timestamp":1742359080000,"open":19.91716,"high":19.91776,"low":19.9167,"close":19.91717,"volume":32.400001525878906},{"timestamp":1742359140000,"open":19.91687,"high":19.91835,"low":19.91681,"close":19.91721,"volume":42},{"timestamp":1742359200000,"open":19.91717,"high":19.92007,"low":19.91717,"close":19.91931,"volume":50.400001525878906},{"timestamp":1742359260000,"open":19.91931,"high":19.92184,"low":19.91931,"close":19.9208,"volume":60.599998474121094},{"timestamp":1742359320000,"open":19.9211,"high":19.92204,"low":19.9208,"close":19.92181,"volume":21.600000381469727},{"timestamp":1742359380000,"open":19.92224,"high":19.92258,"low":19.91997,"close":19.92102,"volume":52.79999923706055},{"timestamp":1742359440000,"open":19.91991,"high":19.92183,"low":19.91991,"close":19.92049,"volume":25.799999237060547},{"timestamp":1742359500000,"open":19.92045,"high":19.92073,"low":19.91998,"close":19.92059,"volume":26.399999618530273},{"timestamp":1742359560000,"open":19.92085,"high":19.92165,"low":19.92049,"close":19.92082,"volume":31.200000762939453},{"timestamp":1742359620000,"open":19.92081,"high":19.92136,"low":19.92032,"close":19.92098,"volume":123.9000015258789},{"timestamp":1742359680000,"open":19.92038,"high":19.92066,"low":19.92005,"close":19.92035,"volume":40.20000076293945},{"timestamp":1742359740000,"open":19.92065,"high":19.92197,"low":19.92052,"close":19.92161,"volume":33.599998474121094},{"timestamp":1742359800000,"open":19.92161,"high":19.92184,"low":19.92011,"close":19.92087,"volume":60},{"timestamp":1742359860000,"open":19.92099,"high":19.92194,"low":19.92085,"close":19.92157,"volume":51.599998474121094},{"timestamp":1742359920000,"open":19.92157,"high":19.92171,"low":19.9207,"close":19.92089,"volume":30},{"timestamp":1742359980000,"open":19.92174,"high":19.922,"low":19.91957,"close":19.92053,"volume":85.19999694824219},{"timestamp":1742360040000,"open":19.92054,"high":19.92123,"low":19.92045,"close":19.9206,"volume":25.200000762939453},{"timestamp":1742360100000,"open":19.9206,"high":19.92132,"low":19.92032,"close":19.92072,"volume":60},{"timestamp":1742360160000,"open":19.92093,"high":19.92114,"low":19.91985,"close":19.9205,"volume":57.599998474121094},{"timestamp":1742360220000,"open":19.92129,"high":19.92138,"low":19.91995,"close":19.92034,"volume":66.5999984741211},{"timestamp":1742360280000,"open":19.9206,"high":19.9206,"low":19.91798,"close":19.91829,"volume":64.19999694824219},{"timestamp":1742360340000,"open":19.9183,"high":19.91906,"low":19.91828,"close":19.91884,"volume":58.79999923706055},{"timestamp":1742360400000,"open":19.91884,"high":19.91896,"low":19.91745,"close":19.91831,"volume":89.4000015258789},{"timestamp":1742360460000,"open":19.91792,"high":19.91913,"low":19.91703,"close":19.91746,"volume":60.599998474121094},{"timestamp":1742360520000,"open":19.91725,"high":19.91876,"low":19.91711,"close":19.9181,"volume":63.599998474121094},{"timestamp":1742360580000,"open":19.91787,"high":19.91865,"low":19.91712,"close":19.91816,"volume":37.79999923706055},{"timestamp":1742360640000,"open":19.91816,"high":19.91926,"low":19.91691,"close":19.91926,"volume":60},{"timestamp":1742360700000,"open":19.91896,"high":19.9192,"low":19.9175,"close":19.91774,"volume":28.200000762939453},{"timestamp":1742360760000,"open":19.91774,"high":19.9182,"low":19.91688,"close":19.9177,"volume":19.200000762939453},{"timestamp":1742360820000,"open":19.9177,"high":19.9183,"low":19.91614,"close":19.91661,"volume":60.599998474121094},{"timestamp":1742360880000,"open":19.91698,"high":19.91884,"low":19.91698,"close":19.9185,"volume":24.600000381469727},{"timestamp":1742360940000,"open":19.91818,"high":19.91926,"low":19.91757,"close":19.91825,"volume":13.199999809265137},{"timestamp":1742361000000,"open":19.91797,"high":19.91808,"low":19.91693,"close":19.91756,"volume":72},{"timestamp":1742361060000,"open":19.91731,"high":19.9178,"low":19.91099,"close":19.91147,"volume":284.25},{"timestamp":1742361120000,"open":19.91147,"high":19.91209,"low":19.91091,"close":19.91171,"volume":98.4000015258789},{"timestamp":1742361180000,"open":19.91171,"high":19.91334,"low":19.91155,"close":19.91246,"volume":76.80000305175781},{"timestamp":1742361240000,"open":19.91246,"high":19.9131,"low":19.91141,"close":19.91225,"volume":97.19999694824219},{"timestamp":1742361300000,"open":19.91225,"high":19.91227,"low":19.9099,"close":19.91009,"volume":54},{"timestamp":1742361360000,"open":19.9103,"high":19.91099,"low":19.91021,"close":19.91088,"volume":36},{"timestamp":1742361420000,"open":19.91065,"high":19.91163,"low":19.91004,"close":19.91004,"volume":18.600000381469727},{"timestamp":1742361480000,"open":19.91007,"high":19.91105,"low":19.91007,"close":19.91026,"volume":31.200000762939453},{"timestamp":1742361540000,"open":19.91026,"high":19.91403,"low":19.91026,"close":19.9134,"volume":64.80000305175781},{"timestamp":1742361600000,"open":19.91326,"high":19.91451,"low":19.91326,"close":19.91399,"volume":28.799999237060547},{"timestamp":1742361660000,"open":19.91399,"high":19.91493,"low":19.91398,"close":19.91436,"volume":30},{"timestamp":1742361720000,"open":19.91436,"high":19.9151,"low":19.91377,"close":19.91388,"volume":49.20000076293945},{"timestamp":1742361780000,"open":19.91388,"high":19.91511,"low":19.91363,"close":19.91431,"volume":36},{"timestamp":1742361840000,"open":19.91431,"high":19.91438,"low":19.91356,"close":19.91388,"volume":22.799999237060547},{"timestamp":1742361900000,"open":19.91388,"high":19.91433,"low":19.9137,"close":19.91404,"volume":21.600000381469727},{"timestamp":1742361960000,"open":19.91384,"high":19.91494,"low":19.91263,"close":19.9147,"volume":73.19999694824219},{"timestamp":1742362020000,"open":19.91443,"high":19.91525,"low":19.91391,"close":19.91442,"volume":59.400001525878906},{"timestamp":1742362080000,"open":19.91421,"high":19.91458,"low":19.91356,"close":19.91432,"volume":40.79999923706055},{"timestamp":1742362140000,"open":19.91413,"high":19.91457,"low":19.91381,"close":19.91439,"volume":36},{"timestamp":1742362200000,"open":19.91439,"high":19.91468,"low":19.91398,"close":19.91413,"volume":16.799999237060547},{"timestamp":1742362260000,"open":19.91383,"high":19.91464,"low":19.91366,"close":19.91435,"volume":24},{"timestamp":1742362320000,"open":19.91454,"high":19.91658,"low":19.91425,"close":19.91587,"volume":38.7599983215332},{"timestamp":1742362380000,"open":19.91637,"high":19.91835,"low":19.91588,"close":19.91796,"volume":42.2400016784668},{"timestamp":1742362440000,"open":19.91796,"high":19.91902,"low":19.91773,"close":19.91826,"volume":31.440000534057617},{"timestamp":1742362500000,"open":19.91803,"high":19.91918,"low":19.91788,"close":19.91825,"volume":44.63999938964844},{"timestamp":1742362560000,"open":19.91832,"high":19.91888,"low":19.91797,"close":19.9184,"volume":38.040000915527344},{"timestamp":1742362620000,"open":19.9184,"high":19.91941,"low":19.91822,"close":19.91904,"volume":39.47999954223633},{"timestamp":1742362680000,"open":19.91897,"high":19.92087,"low":19.91837,"close":19.91837,"volume":31.799999237060547},{"timestamp":1742362740000,"open":19.91803,"high":19.91896,"low":19.91803,"close":19.91822,"volume":24.84000015258789},{"timestamp":1742362800000,"open":19.91828,"high":19.92043,"low":19.91802,"close":19.91826,"volume":41.63999938964844},{"timestamp":1742362860000,"open":19.91825,"high":19.91926,"low":19.91824,"close":19.91862,"volume":30.360000610351562},{"timestamp":1742362920000,"open":19.91842,"high":19.91864,"low":19.91819,"close":19.91864,"volume":24.84000015258789},{"timestamp":1742362980000,"open":19.91864,"high":19.91873,"low":19.91802,"close":19.91828,"volume":18},{"timestamp":1742363040000,"open":19.91833,"high":19.91884,"low":19.91786,"close":19.91872,"volume":43.20000076293945},{"timestamp":1742363100000,"open":19.91847,"high":19.92048,"low":19.91783,"close":19.91832,"volume":31.440000534057617},{"timestamp":1742363160000,"open":19.91848,"high":19.92061,"low":19.91788,"close":19.91788,"volume":26.399999618530273},{"timestamp":1742363220000,"open":19.91789,"high":19.92061,"low":19.91725,"close":19.91765,"volume":57.720001220703125},{"timestamp":1742363280000,"open":19.91807,"high":19.91807,"low":19.91735,"close":19.91775,"volume":19.68000030517578},{"timestamp":1742363340000,"open":19.91763,"high":19.91846,"low":19.91691,"close":19.91819,"volume":14.640000343322754},{"timestamp":1742363400000,"open":19.91799,"high":19.91799,"low":19.91691,"close":19.91691,"volume":21.959999084472656},{"timestamp":1742363460000,"open":19.91691,"high":19.91903,"low":19.91691,"close":19.91902,"volume":24.959999084472656},{"timestamp":1742363520000,"open":19.91941,"high":19.91949,"low":19.91859,"close":19.91874,"volume":31.31999969482422},{"timestamp":1742363580000,"open":19.91869,"high":19.92384,"low":19.91849,"close":19.92354,"volume":102},{"timestamp":1742363640000,"open":19.92352,"high":19.92357,"low":19.92242,"close":19.92242,"volume":39},{"timestamp":1742363700000,"open":19.92291,"high":19.92333,"low":19.92246,"close":19.92312,"volume":36},{"timestamp":1742363760000,"open":19.92359,"high":19.92359,"low":19.92217,"close":19.92259,"volume":7.199999809265137},{"timestamp":1742363820000,"open":19.92267,"high":19.92404,"low":19.92189,"close":19.9221,"volume":85.31999969482422},{"timestamp":1742363880000,"open":19.9221,"high":19.9236,"low":19.92189,"close":19.9227,"volume":46.79999923706055},{"timestamp":1742363940000,"open":19.9227,"high":19.92372,"low":19.92231,"close":19.92294,"volume":51.47999954223633},{"timestamp":1742364000000,"open":19.92294,"high":19.92519,"low":19.92226,"close":19.92457,"volume":112.91999816894531},{"timestamp":1742364060000,"open":19.92457,"high":19.92457,"low":19.91974,"close":19.92145,"volume":190.9499969482422},{"timestamp":1742364120000,"open":19.92145,"high":19.9248,"low":19.92097,"close":19.9233,"volume":352.79998779296875},{"timestamp":1742364180000,"open":19.92383,"high":19.92457,"low":19.92273,"close":19.92396,"volume":302.1000061035156},{"timestamp":1742364240000,"open":19.92391,"high":19.92454,"low":19.92198,"close":19.92369,"volume":133.5},{"timestamp":1742364300000,"open":19.92323,"high":19.92576,"low":19.92309,"close":19.9255,"volume":91.19999694824219},{"timestamp":1742364360000,"open":19.92549,"high":19.92831,"low":19.92532,"close":19.92756,"volume":129.3000030517578},{"timestamp":1742364420000,"open":19.92702,"high":19.92707,"low":19.92586,"close":19.92645,"volume":27.600000381469727},{"timestamp":1742364480000,"open":19.92613,"high":19.92651,"low":19.9254,"close":19.92648,"volume":26.399999618530273},{"timestamp":1742364540000,"open":19.92647,"high":19.92787,"low":19.92373,"close":19.92464,"volume":128.39999389648438},{"timestamp":1742364600000,"open":19.92464,"high":19.9253,"low":19.92414,"close":19.92415,"volume":76.19999694824219},{"timestamp":1742364660000,"open":19.92414,"high":19.92498,"low":19.92382,"close":19.92498,"volume":34.79999923706055},{"timestamp":1742364720000,"open":19.9253,"high":19.92618,"low":19.92469,"close":19.92538,"volume":49.20000076293945},{"timestamp":1742364780000,"open":19.92507,"high":19.92607,"low":19.92457,"close":19.92525,"volume":40.20000076293945},{"timestamp":1742364840000,"open":19.92449,"high":19.92561,"low":19.92405,"close":19.92527,"volume":54.900001525878906},{"timestamp":1742364900000,"open":19.92527,"high":19.92557,"low":19.92488,"close":19.92538,"volume":44.400001525878906},{"timestamp":1742364960000,"open":19.92538,"high":19.92623,"low":19.92313,"close":19.92483,"volume":86.22000122070312},{"timestamp":1742365020000,"open":19.92433,"high":19.92442,"low":19.92259,"close":19.92299,"volume":66},{"timestamp":1742365080000,"open":19.92351,"high":19.92497,"low":19.92284,"close":19.92497,"volume":109.31999969482422},{"timestamp":1742365140000,"open":19.92497,"high":19.92497,"low":19.9231,"close":19.92418,"volume":80.4000015258789},{"timestamp":1742365200000,"open":19.92461,"high":19.92518,"low":19.9231,"close":19.92506,"volume":61.20000076293945},{"timestamp":1742365260000,"open":19.92507,"high":19.92566,"low":19.92415,"close":19.92511,"volume":81.5999984741211},{"timestamp":1742365320000,"open":19.92511,"high":19.92518,"low":19.92374,"close":19.92476,"volume":100.19999694824219},{"timestamp":1742365380000,"open":19.92476,"high":19.92476,"low":19.92138,"close":19.92247,"volume":132.72000122070312},{"timestamp":1742365440000,"open":19.92221,"high":19.9225,"low":19.92157,"close":19.92212,"volume":113.4000015258789},{"timestamp":1742365500000,"open":19.92213,"high":19.92243,"low":19.91791,"close":19.91803,"volume":171.60000610351562},{"timestamp":1742365560000,"open":19.91791,"high":19.91904,"low":19.91791,"close":19.91791,"volume":199.32000732421875},{"timestamp":1742365620000,"open":19.91791,"high":19.91945,"low":19.91791,"close":19.91854,"volume":97.83000183105469},{"timestamp":1742365680000,"open":19.91843,"high":19.91972,"low":19.91843,"close":19.91919,"volume":50.040000915527344},{"timestamp":1742365740000,"open":19.91964,"high":19.91964,"low":19.91791,"close":19.9182,"volume":111.75},{"timestamp":1742365800000,"open":19.9182,"high":19.92294,"low":19.9182,"close":19.92223,"volume":154.02000427246094},{"timestamp":1742365860000,"open":19.92223,"high":19.92228,"low":19.92111,"close":19.92228,"volume":71.4000015258789},{"timestamp":1742365920000,"open":19.92183,"high":19.92634,"low":19.92164,"close":19.92591,"volume":25.200000762939453},{"timestamp":1742365980000,"open":19.92591,"high":19.92673,"low":19.92137,"close":19.92177,"volume":118.19999694824219},{"timestamp":1742366040000,"open":19.92177,"high":19.92177,"low":19.91791,"close":19.91791,"volume":64.19999694824219},{"timestamp":1742366100000,"open":19.91791,"high":19.91791,"low":19.91282,"close":19.91368,"volume":251.92999267578125},{"timestamp":1742366160000,"open":19.91368,"high":19.91791,"low":19.91368,"close":19.91791,"volume":7.920000076293945},{"timestamp":1742366220000,"open":19.91728,"high":19.91728,"low":19.91291,"close":19.91291,"volume":20.739999771118164},{"timestamp":1742366280000,"open":19.91228,"high":19.91848,"low":19.91228,"close":19.91766,"volume":115.86000061035156},{"timestamp":1742366340000,"open":19.91808,"high":19.92058,"low":19.91796,"close":19.91829,"volume":44.34000015258789},{"timestamp":1742366400000,"open":19.9186,"high":19.92376,"low":19.91856,"close":19.92348,"volume":158.52000427246094},{"timestamp":1742366460000,"open":19.92346,"high":19.92754,"low":19.92346,"close":19.9274,"volume":130.8000030517578},{"timestamp":1742366520000,"open":19.92744,"high":19.92792,"low":19.92528,"close":19.9279,"volume":94.80000305175781},{"timestamp":1742366580000,"open":19.92786,"high":19.92786,"low":19.92191,"close":19.92206,"volume":155.44000244140625},{"timestamp":1742366640000,"open":19.92207,"high":19.92285,"low":19.9204,"close":19.92091,"volume":114},{"timestamp":1742366700000,"open":19.92091,"high":19.92091,"low":19.91991,"close":19.91991,"volume":24},{"timestamp":1742366760000,"open":19.91929,"high":19.91929,"low":19.91491,"close":19.91491,"volume":73.26000213623047},{"timestamp":1742366820000,"open":19.91491,"high":19.91632,"low":19.91491,"close":19.915,"volume":15.600000381469727},{"timestamp":1742366880000,"open":19.9157,"high":19.9157,"low":19.91491,"close":19.91508,"volume":13.199999809265137},{"timestamp":1742366940000,"open":19.91507,"high":19.9165,"low":19.91413,"close":19.91472,"volume":84.2699966430664},{"timestamp":1742367000000,"open":19.91527,"high":19.91527,"low":19.91391,"close":19.91391,"volume":48},{"timestamp":1742367060000,"open":19.91391,"high":19.91587,"low":19.91328,"close":19.91495,"volume":53.15999984741211},{"timestamp":1742367120000,"open":19.91563,"high":19.91691,"low":19.91491,"close":19.9154,"volume":76.58999633789062},{"timestamp":1742367180000,"open":19.91499,"high":19.91499,"low":19.91391,"close":19.91391,"volume":50.52000045776367},{"timestamp":1742367240000,"open":19.91391,"high":19.91517,"low":19.91391,"close":19.91398,"volume":79.80000305175781},{"timestamp":1742367300000,"open":19.91391,"high":19.91604,"low":19.91391,"close":19.91394,"volume":32.52000045776367},{"timestamp":1742367360000,"open":19.91433,"high":19.91453,"low":19.91391,"close":19.9143,"volume":44.400001525878906},{"timestamp":1742367420000,"open":19.91429,"high":19.91654,"low":19.91429,"close":19.91591,"volume":35.040000915527344},{"timestamp":1742367480000,"open":19.91591,"high":19.92276,"low":19.91591,"close":19.92199,"volume":156.49000549316406},{"timestamp":1742367540000,"open":19.92191,"high":19.92891,"low":19.92191,"close":19.92891,"volume":123.36000061035156},{"timestamp":1742367600000,"open":19.92891,"high":19.92891,"low":19.92391,"close":19.92591,"volume":277.1099853515625},{"timestamp":1742367660000,"open":19.92528,"high":19.92874,"low":19.92239,"close":19.92809,"volume":206.24000549316406},{"timestamp":1742367720000,"open":19.92802,"high":19.92901,"low":19.92591,"close":19.92591,"volume":176.39999389648438},{"timestamp":1742367780000,"open":19.92591,"high":19.92891,"low":19.9243,"close":19.92591,"volume":117.36000061035156},{"timestamp":1742367840000,"open":19.92591,"high":19.92735,"low":19.9244,"close":19.9253,"volume":77.87999725341797},{"timestamp":1742367900000,"open":19.92491,"high":19.92752,"low":19.92491,"close":19.92591,"volume":128.6999969482422},{"timestamp":1742367960000,"open":19.92591,"high":19.92791,"low":19.92566,"close":19.92791,"volume":48.599998474121094},{"timestamp":1742368020000,"open":19.92791,"high":19.92991,"low":19.91991,"close":19.91995,"volume":131.2899932861328},{"timestamp":1742368080000,"open":19.91991,"high":19.92095,"low":19.91791,"close":19.92058,"volume":103.47000122070312},{"timestamp":1742368140000,"open":19.92059,"high":19.92951,"low":19.91984,"close":19.92891,"volume":151.8000030517578},{"timestamp":1742368200000,"open":19.92891,"high":19.93398,"low":19.92791,"close":19.93025,"volume":115.91999816894531},{"timestamp":1742368260000,"open":19.92984,"high":19.93127,"low":19.92747,"close":19.93047,"volume":217.97999572753906},{"timestamp":1742368320000,"open":19.93018,"high":19.93073,"low":19.92391,"close":19.92468,"volume":219.75},{"timestamp":1742368380000,"open":19.92468,"high":19.93042,"low":19.92416,"close":19.92848,"volume":114.72000122070312},{"timestamp":1742368440000,"open":19.92863,"high":19.93039,"low":19.92691,"close":19.93,"volume":196.8800048828125},{"timestamp":1742368500000,"open":19.92998,"high":19.93976,"low":19.92998,"close":19.93946,"volume":151.8000030517578},{"timestamp":1742368560000,"open":19.9395,"high":19.93959,"low":19.93691,"close":19.93691,"volume":218.30999755859375},{"timestamp":1742368620000,"open":19.93691,"high":19.93691,"low":19.93513,"close":19.93633,"volume":101.4000015258789},{"timestamp":1742368680000,"open":19.93633,"high":19.93755,"low":19.93456,"close":19.93461,"volume":86.87999725341797},{"timestamp":1742368740000,"open":19.93497,"high":19.93596,"low":19.93057,"close":19.93128,"volume":149.0399932861328},{"timestamp":1742368800000,"open":19.93201,"high":19.93204,"low":19.92911,"close":19.92969,"volume":214.74000549316406},{"timestamp":1742368860000,"open":19.92939,"high":19.93376,"low":19.92939,"close":19.93291,"volume":142.9199981689453},{"timestamp":1742368920000,"open":19.93291,"high":19.93683,"low":19.93264,"close":19.93553,"volume":262.55999755859375},{"timestamp":1742368980000,"open":19.93554,"high":19.9416,"low":19.93521,"close":19.93979,"volume":213.5399932861328},{"timestamp":1742369040000,"open":19.94158,"high":19.94158,"low":19.93837,"close":19.93905,"volume":69.08999633789062},{"timestamp":1742369100000,"open":19.93863,"high":19.9393,"low":19.93671,"close":19.93865,"volume":206.0399932861328},{"timestamp":1742369160000,"open":19.93865,"high":19.94029,"low":19.93807,"close":19.93971,"volume":109.68000030517578},{"timestamp":1742369220000,"open":19.93961,"high":19.94085,"low":19.93715,"close":19.93921,"volume":82.80000305175781},{"timestamp":1742369280000,"open":19.93891,"high":19.93898,"low":19.93518,"close":19.93518,"volume":161.39999389648438},{"timestamp":1742369340000,"open":19.93486,"high":19.94307,"low":19.93486,"close":19.94191,"volume":181.1999969482422},{"timestamp":1742369400000,"open":19.94191,"high":19.94991,"low":19.93973,"close":19.94991,"volume":193.35000610351562},{"timestamp":1742369460000,"open":19.95291,"high":19.95814,"low":19.94991,"close":19.95785,"volume":175.22999572753906},{"timestamp":1742369520000,"open":19.95783,"high":19.964,"low":19.95757,"close":19.96235,"volume":240.99000549316406},{"timestamp":1742369580000,"open":19.96199,"high":19.96543,"low":19.95903,"close":19.96491,"volume":132.99000549316406},{"timestamp":1742369640000,"open":19.96469,"high":19.97155,"low":19.95934,"close":19.97121,"volume":207.4499969482422},{"timestamp":1742369700000,"open":19.97251,"high":19.98016,"low":19.97207,"close":19.98016,"volume":161.16000366210938},{"timestamp":1742369760000,"open":19.97876,"high":19.98638,"low":19.97791,"close":19.98426,"volume":164.27999877929688},{"timestamp":1742369820000,"open":19.98426,"high":19.99645,"low":19.98148,"close":19.99423,"volume":282.57000732421875},{"timestamp":1742369880000,"open":19.99423,"high":19.99584,"low":19.98914,"close":19.98923,"volume":260.1300048828125},{"timestamp":1742369940000,"open":19.98936,"high":20.00927,"low":19.98798,"close":20.00846,"volume":258.1600036621094},{"timestamp":1742370000000,"open":20.00837,"high":20.00837,"low":19.9983,"close":20.00374,"volume":235.4199981689453},{"timestamp":1742370060000,"open":20.00379,"high":20.00985,"low":19.99862,"close":20.00437,"volume":183.27000427246094},{"timestamp":1742370120000,"open":20.00435,"high":20.00865,"low":19.99599,"close":20.00855,"volume":202.9499969482422},{"timestamp":1742370180000,"open":20.00851,"high":20.01235,"low":20.00621,"close":20.00986,"volume":292.95001220703125},{"timestamp":1742370240000,"open":20.01012,"high":20.01509,"low":20.00079,"close":20.00079,"volume":220.0800018310547},{"timestamp":1742370300000,"open":20.00073,"high":20.00474,"low":19.99442,"close":20.00448,"volume":301.6400146484375},{"timestamp":1742370360000,"open":20.00445,"high":20.00927,"low":20.00255,"close":20.00709,"volume":435.9700012207031},{"timestamp":1742370420000,"open":20.00714,"high":20.01423,"low":20.00583,"close":20.01377,"volume":135.60000610351562},{"timestamp":1742370480000,"open":20.01377,"high":20.01549,"low":20.00362,"close":20.00362,"volume":177.72000122070312},{"timestamp":1742370540000,"open":20.00216,"high":20.00216,"low":19.98381,"close":19.98381,"volume":349.95001220703125},{"timestamp":1742370600000,"open":19.98362,"high":19.98601,"low":19.97582,"close":19.97608,"volume":279.4800109863281},{"timestamp":1742370660000,"open":19.97604,"high":19.98011,"low":19.97561,"close":19.97683,"volume":306.8999938964844},{"timestamp":1742370720000,"open":19.97701,"high":19.98289,"low":19.97599,"close":19.98043,"volume":204.92999267578125},{"timestamp":1742370780000,"open":19.98048,"high":19.987,"low":19.98017,"close":19.98656,"volume":282.8699951171875},{"timestamp":1742370840000,"open":19.98657,"high":19.99638,"low":19.98391,"close":19.99591,"volume":259.3800048828125},{"timestamp":1742370900000,"open":19.99641,"high":19.99891,"low":19.98998,"close":19.99201,"volume":297.45001220703125},{"timestamp":1742370960000,"open":19.99183,"high":20,"low":19.99132,"close":19.99566,"volume":312},{"timestamp":1742371020000,"open":19.99571,"high":20.00642,"low":19.99539,"close":20.00471,"volume":381.1499938964844},{"timestamp":1742371080000,"open":20.00471,"high":20.00991,"low":20.0042,"close":20.00854,"volume":301.32000732421875},{"timestamp":1742371140000,"open":20.00855,"high":20.01198,"low":20.00811,"close":20.009,"volume":260.0400085449219},{"timestamp":1742371200000,"open":20.0094,"high":20.00991,"low":20.00097,"close":20.00934,"volume":408.3599853515625},{"timestamp":1742371260000,"open":20.00934,"high":20.01385,"low":20.00761,"close":20.01385,"volume":172.8000030517578},{"timestamp":1742371320000,"open":20.0141,"high":20.01691,"low":20.00978,"close":20.01016,"volume":199.1999969482422},{"timestamp":1742371380000,"open":20.0099,"high":20.01116,"low":20.00813,"close":20.01033,"volume":190.8000030517578},{"timestamp":1742371440000,"open":20.01029,"high":20.01594,"low":20.01029,"close":20.01296,"volume":151.1999969482422},{"timestamp":1742371500000,"open":20.01257,"high":20.02021,"low":20.0124,"close":20.01923,"volume":133.1999969482422},{"timestamp":1742371560000,"open":20.01803,"high":20.02272,"low":20.01786,"close":20.02118,"volume":117.5999984741211},{"timestamp":1742371620000,"open":20.02103,"high":20.0259,"low":20.01913,"close":20.0225,"volume":147.36000061035156},{"timestamp":1742371680000,"open":20.02265,"high":20.02328,"low":20.02072,"close":20.02299,"volume":184.1999969482422},{"timestamp":1742371740000,"open":20.02299,"high":20.0264,"low":20.02203,"close":20.02454,"volume":112.19999694824219},{"timestamp":1742371800000,"open":20.02366,"high":20.02604,"low":20.01971,"close":20.02529,"volume":203.52000427246094},{"timestamp":1742371860000,"open":20.02538,"high":20.02552,"low":20.02071,"close":20.02364,"volume":217.36000061035156},{"timestamp":1742371920000,"open":20.02354,"high":20.02501,"low":20.01965,"close":20.02333,"volume":143.8800048828125},{"timestamp":1742371980000,"open":20.02321,"high":20.02452,"low":20.02101,"close":20.02128,"volume":122.94000244140625},{"timestamp":1742372040000,"open":20.02129,"high":20.02137,"low":20.00709,"close":20.00741,"volume":326.1600036621094},{"timestamp":1742372100000,"open":20.00741,"high":20.00798,"low":20.00506,"close":20.00736,"volume":316.5},{"timestamp":1742372160000,"open":20.00758,"high":20.00896,"low":20.00359,"close":20.00672,"volume":361.1099853515625},{"timestamp":1742372220000,"open":20.00672,"high":20.00672,"low":20.00349,"close":20.00391,"volume":276.510009765625},{"timestamp":1742372280000,"open":20.00391,"high":20.00436,"low":20.00031,"close":20.00045,"volume":229.0800018310547},{"timestamp":1742372340000,"open":20.0003,"high":20.00047,"low":19.99603,"close":19.9968,"volume":259.6199951171875},{"timestamp":1742372400000,"open":19.9968,"high":19.99879,"low":19.98991,"close":19.98991,"volume":209.63999938964844},{"timestamp":1742372460000,"open":19.98991,"high":19.98991,"low":19.98891,"close":19.98891,"volume":231.47999572753906},{"timestamp":1742372520000,"open":19.98891,"high":19.9892,"low":19.98856,"close":19.98891,"volume":310.55999755859375},{"timestamp":1742372580000,"open":19.98891,"high":19.99218,"low":19.98891,"close":19.99091,"volume":252.24000549316406},{"timestamp":1742372640000,"open":19.99073,"high":19.99329,"low":19.99073,"close":19.99196,"volume":103.19999694824219},{"timestamp":1742372700000,"open":19.99184,"high":19.99294,"low":19.99091,"close":19.99266,"volume":120.02999877929688},{"timestamp":1742372760000,"open":19.99259,"high":19.99373,"low":19.98891,"close":19.99191,"volume":142.55999755859375},{"timestamp":1742372820000,"open":19.99191,"high":19.99311,"low":19.98891,"close":19.99177,"volume":162.27000427246094},{"timestamp":1742372880000,"open":19.99141,"high":19.99896,"low":19.99141,"close":19.9947,"volume":337.4800109863281},{"timestamp":1742372940000,"open":19.99471,"high":19.99573,"low":19.99223,"close":19.99324,"volume":356.8500061035156},{"timestamp":1742373000000,"open":19.99312,"high":20.0033,"low":19.99297,"close":20.00287,"volume":199.1199951171875},{"timestamp":1742373060000,"open":20.00258,"high":20.00334,"low":19.99231,"close":19.99576,"volume":198.4199981689453},{"timestamp":1742373120000,"open":19.99575,"high":19.99688,"low":19.99474,"close":19.99516,"volume":105.4800033569336},{"timestamp":1742373180000,"open":19.99516,"high":19.99516,"low":19.99191,"close":19.99191,"volume":15.600000381469727},{"timestamp":1742373240000,"open":19.99191,"high":19.99456,"low":19.99191,"close":19.99415,"volume":105.23999786376953},{"timestamp":1742373300000,"open":19.99415,"high":19.99621,"low":19.99365,"close":19.99595,"volume":187.8000030517578},{"timestamp":1742373360000,"open":19.99586,"high":19.99649,"low":19.99391,"close":19.99571,"volume":192.24000549316406},{"timestamp":1742373420000,"open":19.99566,"high":20.00329,"low":19.99535,"close":20.00308,"volume":188.63999938964844},{"timestamp":1742373480000,"open":20.00301,"high":20.00743,"low":20.00091,"close":20.00684,"volume":130.8000030517578},{"timestamp":1742373540000,"open":20.00702,"high":20.0071,"low":20.00378,"close":20.00533,"volume":50.310001373291016},{"timestamp":1742373600000,"open":20.00589,"high":20.00938,"low":20.00378,"close":20.00491,"volume":141.72000122070312},{"timestamp":1742373660000,"open":20.00512,"high":20.00512,"low":20.00149,"close":20.00311,"volume":85.55999755859375},{"timestamp":1742373720000,"open":20.00291,"high":20.00734,"low":20.00191,"close":20.00693,"volume":77.5199966430664},{"timestamp":1742373780000,"open":20.00696,"high":20.01197,"low":20.00643,"close":20.01027,"volume":198.47999572753906},{"timestamp":1742373840000,"open":20.01032,"high":20.01216,"low":20.00842,"close":20.01144,"volume":185.75999450683594},{"timestamp":1742373900000,"open":20.01144,"high":20.01204,"low":20.01015,"close":20.01029,"volume":103.68000030517578},{"timestamp":1742373960000,"open":20.01039,"high":20.01039,"low":20.00591,"close":20.006,"volume":184.7100067138672},{"timestamp":1742374020000,"open":20.006,"high":20.00695,"low":20.00527,"close":20.00547,"volume":278.8800048828125},{"timestamp":1742374080000,"open":20.00545,"high":20.00673,"low":20.00525,"close":20.00643,"volume":142.8000030517578},{"timestamp":1742374140000,"open":20.00635,"high":20.00991,"low":20.00635,"close":20.00724,"volume":390.6000061035156},{"timestamp":1742374200000,"open":20.00724,"high":20.00905,"low":20.00594,"close":20.00784,"volume":218.25},{"timestamp":1742374260000,"open":20.00784,"high":20.0088,"low":20.00625,"close":20.00869,"volume":206.85000610351562},{"timestamp":1742374320000,"open":20.00869,"high":20.00869,"low":19.99768,"close":19.99802,"volume":191.85000610351562},{"timestamp":1742374380000,"open":19.99823,"high":19.99823,"low":19.99591,"close":19.99648,"volume":244.64999389648438},{"timestamp":1742374440000,"open":19.99614,"high":19.99659,"low":19.99104,"close":19.99129,"volume":275.3999938964844},{"timestamp":1742374500000,"open":19.99133,"high":19.99368,"low":19.99037,"close":19.99292,"volume":201.72000122070312},{"timestamp":1742374560000,"open":19.99196,"high":19.99461,"low":19.99152,"close":19.99303,"volume":65.87999725341797},{"timestamp":1742374620000,"open":19.99305,"high":19.99429,"low":19.99305,"close":19.99383,"volume":31.68000030517578},{"timestamp":1742374680000,"open":19.99383,"high":19.99531,"low":19.99128,"close":19.99155,"volume":152.19000244140625},{"timestamp":1742374740000,"open":19.99155,"high":19.99155,"low":19.98909,"close":19.99019,"volume":147},{"timestamp":1742374800000,"open":19.99024,"high":19.99184,"low":19.98893,"close":19.98958,"volume":107.76000213623047},{"timestamp":1742374860000,"open":19.98961,"high":19.99689,"low":19.98891,"close":19.99591,"volume":118.11000061035156},{"timestamp":1742374920000,"open":19.99548,"high":19.99728,"low":19.99461,"close":19.99591,"volume":49.560001373291016},{"timestamp":1742374980000,"open":19.99591,"high":19.99752,"low":19.99304,"close":19.99752,"volume":136.9199981689453},{"timestamp":1742375040000,"open":19.99752,"high":20.00461,"low":19.99739,"close":20.00227,"volume":168.36000061035156},{"timestamp":1742375100000,"open":20.00233,"high":20.00497,"low":20.00171,"close":20.00227,"volume":280.67999267578125},{"timestamp":1742375160000,"open":20.00234,"high":20.00248,"low":19.99991,"close":20.00197,"volume":110.16000366210938},{"timestamp":1742375220000,"open":20.002,"high":20.00209,"low":19.99454,"close":19.99454,"volume":86.22000122070312},{"timestamp":1742375280000,"open":19.99445,"high":19.99445,"low":19.99091,"close":19.9926,"volume":187.67999267578125},{"timestamp":1742375340000,"open":19.9925,"high":19.99341,"low":19.99128,"close":19.99218,"volume":97.47000122070312},{"timestamp":1742375400000,"open":19.99215,"high":19.99674,"low":19.99119,"close":19.99296,"volume":129.9600067138672},{"timestamp":1742375460000,"open":19.99256,"high":19.9938,"low":19.98965,"close":19.98995,"volume":154.6199951171875},{"timestamp":1742375520000,"open":19.99,"high":19.99431,"low":19.98975,"close":19.99333,"volume":228.83999633789062},{"timestamp":1742375580000,"open":19.99305,"high":19.99924,"low":19.99261,"close":19.99467,"volume":192.83999633789062},{"timestamp":1742375640000,"open":19.99467,"high":19.99795,"low":19.99429,"close":19.99785,"volume":395.9100036621094},{"timestamp":1742375700000,"open":19.99785,"high":19.99811,"low":19.99472,"close":19.99529,"volume":254.39999389648438},{"timestamp":1742375760000,"open":19.99518,"high":19.99542,"low":19.99458,"close":19.99494,"volume":187.55999755859375},{"timestamp":1742375820000,"open":19.99494,"high":19.99515,"low":19.99091,"close":19.99194,"volume":189.14999389648438},{"timestamp":1742375880000,"open":19.99194,"high":19.99437,"low":19.99152,"close":19.99215,"volume":127.47000122070312},{"timestamp":1742375940000,"open":19.99215,"high":19.99266,"low":19.99114,"close":19.99168,"volume":154.7100067138672},{"timestamp":1742376000000,"open":19.99166,"high":19.99166,"low":19.98949,"close":19.98949,"volume":60.540000915527344},{"timestamp":1742376060000,"open":19.98918,"high":19.99542,"low":19.98911,"close":19.99478,"volume":133.22999572753906},{"timestamp":1742376120000,"open":19.99479,"high":19.99504,"low":19.99215,"close":19.995,"volume":163.52999877929688},{"timestamp":1742376180000,"open":19.995,"high":19.99501,"low":19.98998,"close":19.99032,"volume":226.1999969482422},{"timestamp":1742376240000,"open":19.9903,"high":19.99165,"low":19.98903,"close":19.99065,"volume":311.7900085449219},{"timestamp":1742376300000,"open":19.99063,"high":19.99305,"low":19.98891,"close":19.99178,"volume":260.6400146484375},{"timestamp":1742376360000,"open":19.99177,"high":19.99301,"low":19.98917,"close":19.98933,"volume":284.3999938964844},{"timestamp":1742376420000,"open":19.98925,"high":19.99071,"low":19.98891,"close":19.98891,"volume":276.29998779296875},{"timestamp":1742376480000,"open":19.98895,"high":19.98947,"low":19.98891,"close":19.98891,"volume":36},{"timestamp":1742376540000,"open":19.98891,"high":19.98891,"low":19.98296,"close":19.98324,"volume":88.05000305175781},{"timestamp":1742376600000,"open":19.98319,"high":19.98321,"low":19.97418,"close":19.97418,"volume":165.6300048828125},{"timestamp":1742376660000,"open":19.97397,"high":19.97397,"low":19.96924,"close":19.96924,"volume":137.85000610351562},{"timestamp":1742376720000,"open":19.96931,"high":19.97203,"low":19.96683,"close":19.972,"volume":163.77999877929688},{"timestamp":1742376780000,"open":19.97204,"high":19.97267,"low":19.96683,"close":19.9681,"volume":179.89999389648438},{"timestamp":1742376840000,"open":19.96809,"high":19.97015,"low":19.96809,"close":19.96978,"volume":33.599998474121094},{"timestamp":1742376900000,"open":19.97022,"high":19.97054,"low":19.96688,"close":19.96928,"volume":185.07000732421875},{"timestamp":1742376960000,"open":19.96929,"high":19.97146,"low":19.96678,"close":19.9668,"volume":196.1999969482422},{"timestamp":1742377020000,"open":19.96677,"high":19.96704,"low":19.95972,"close":19.95973,"volume":216.22000122070312},{"timestamp":1742377080000,"open":19.95975,"high":19.96058,"low":19.95874,"close":19.95901,"volume":257.5199890136719},{"timestamp":1742377140000,"open":19.96023,"high":19.96023,"low":19.95948,"close":19.95953,"volume":120},{"timestamp":1742377200000,"open":19.95962,"high":19.9597,"low":19.95218,"close":19.95569,"volume":194.6699981689453},{"timestamp":1742377260000,"open":19.95564,"high":19.9612,"low":19.95535,"close":19.95943,"volume":179.27999877929688},{"timestamp":1742377320000,"open":19.95954,"high":19.95974,"low":19.95844,"close":19.95875,"volume":178.8000030517578},{"timestamp":1742377380000,"open":19.9588,"high":19.95931,"low":19.95765,"close":19.95865,"volume":248.5800018310547},{"timestamp":1742377440000,"open":19.95865,"high":19.96066,"low":19.95138,"close":19.95139,"volume":187.1999969482422},{"timestamp":1742377500000,"open":19.95139,"high":19.95411,"low":19.94991,"close":19.95348,"volume":189.77999877929688},{"timestamp":1742377560000,"open":19.95347,"high":19.95366,"low":19.95291,"close":19.95321,"volume":133.44000244140625},{"timestamp":1742377620000,"open":19.95327,"high":19.96035,"low":19.95316,"close":19.96035,"volume":204.36000061035156},{"timestamp":1742377680000,"open":19.96055,"high":19.96234,"low":19.96052,"close":19.962,"volume":251.27999877929688},{"timestamp":1742377740000,"open":19.96198,"high":19.96558,"low":19.95962,"close":19.96556,"volume":182.16000366210938},{"timestamp":1742377800000,"open":19.96553,"high":19.96594,"low":19.96228,"close":19.96246,"volume":219.60000610351562},{"timestamp":1742377860000,"open":19.96247,"high":19.96343,"low":19.96091,"close":19.9616,"volume":166.67999267578125},{"timestamp":1742377920000,"open":19.96174,"high":19.96174,"low":19.96091,"close":19.96091,"volume":77.27999877929688},{"timestamp":1742377980000,"open":19.96166,"high":19.96166,"low":19.95248,"close":19.95449,"volume":240.75},{"timestamp":1742378040000,"open":19.95436,"high":19.95815,"low":19.95431,"close":19.95809,"volume":199.8000030517578},{"timestamp":1742378100000,"open":19.95807,"high":19.96194,"low":19.95807,"close":19.96184,"volume":192},{"timestamp":1742378160000,"open":19.96176,"high":19.96189,"low":19.96138,"close":19.96165,"volume":222},{"timestamp":1742378220000,"open":19.96163,"high":19.96611,"low":19.96132,"close":19.96567,"volume":135.89999389648438},{"timestamp":1742378280000,"open":19.96563,"high":19.97291,"low":19.96563,"close":19.96973,"volume":122.4000015258789},{"timestamp":1742378340000,"open":19.96972,"high":19.97117,"low":19.96972,"close":19.97064,"volume":114},{"timestamp":1742378400000,"open":19.97096,"high":19.97749,"low":19.96905,"close":19.97061,"volume":226.8000030517578},{"timestamp":1742378460000,"open":19.97055,"high":19.97813,"low":19.97048,"close":19.97661,"volume":64.55999755859375},{"timestamp":1742378520000,"open":19.97661,"high":19.98012,"low":19.97253,"close":19.97464,"volume":170.27999877929688},{"timestamp":1742378580000,"open":19.97444,"high":19.98035,"low":19.97273,"close":19.98013,"volume":163.67999267578125},{"timestamp":1742378640000,"open":19.98013,"high":19.98545,"low":19.97995,"close":19.98389,"volume":221.0399932861328},{"timestamp":1742378700000,"open":19.98354,"high":19.98672,"low":19.98161,"close":19.98633,"volume":211.67999267578125},{"timestamp":1742378760000,"open":19.98632,"high":19.98941,"low":19.98595,"close":19.98756,"volume":72.23999786376953},{"timestamp":1742378820000,"open":19.98733,"high":19.99327,"low":19.98661,"close":19.99288,"volume":91.19999694824219},{"timestamp":1742378880000,"open":19.99256,"high":19.99312,"low":19.99189,"close":19.99243,"volume":33.599998474121094},{"timestamp":1742378940000,"open":19.99243,"high":19.99763,"low":19.99243,"close":19.99686,"volume":43.20000076293945},{"timestamp":1742379000000,"open":19.99686,"high":20.00044,"low":19.99316,"close":20.00044,"volume":87.30000305175781},{"timestamp":1742379060000,"open":19.99948,"high":20.00086,"low":19.99915,"close":19.99922,"volume":50.400001525878906},{"timestamp":1742379120000,"open":19.99921,"high":20.00065,"low":19.99207,"close":19.99217,"volume":199.9199981689453},{"timestamp":1742379180000,"open":19.99211,"high":19.99658,"low":19.99178,"close":19.99587,"volume":161.6699981689453},{"timestamp":1742379240000,"open":19.99588,"high":19.99938,"low":19.99575,"close":19.99575,"volume":199.8000030517578},{"timestamp":1742379300000,"open":19.99576,"high":19.99735,"low":19.99576,"close":19.9962,"volume":133.8000030517578},{"timestamp":1742379360000,"open":19.99618,"high":19.99618,"low":19.98793,"close":19.98797,"volume":185.85000610351562},{"timestamp":1742379420000,"open":19.98796,"high":19.98796,"low":19.98726,"close":19.98754,"volume":179.10000610351562},{"timestamp":1742379480000,"open":19.98746,"high":19.98746,"low":19.98339,"close":19.98343,"volume":150.60000610351562},{"timestamp":1742379540000,"open":19.98346,"high":19.98394,"low":19.97821,"close":19.97891,"volume":279.6000061035156},{"timestamp":1742379600000,"open":19.9789,"high":19.9798,"low":19.97842,"close":19.97918,"volume":198.60000610351562},{"timestamp":1742379660000,"open":19.97904,"high":19.97921,"low":19.97417,"close":19.97421,"volume":215.39999389648438},{"timestamp":1742379720000,"open":19.97423,"high":19.9752,"low":19.97397,"close":19.97438,"volume":178.1999969482422},{"timestamp":1742379780000,"open":19.97437,"high":19.97741,"low":19.97281,"close":19.97667,"volume":244.8000030517578},{"timestamp":1742379840000,"open":19.97657,"high":19.97795,"low":19.97441,"close":19.97702,"volume":271.3500061035156},{"timestamp":1742379900000,"open":19.97695,"high":19.97902,"low":19.97674,"close":19.97685,"volume":328.79998779296875},{"timestamp":1742379960000,"open":19.97689,"high":19.97961,"low":19.97669,"close":19.97948,"volume":280.20001220703125},{"timestamp":1742380020000,"open":19.97958,"high":19.97967,"low":19.97825,"close":19.97877,"volume":196.8000030517578},{"timestamp":1742380080000,"open":19.97877,"high":19.98317,"low":19.97864,"close":19.98234,"volume":219},{"timestamp":1742380140000,"open":19.98234,"high":19.98234,"low":19.98051,"close":19.9808,"volume":163.1999969482422},{"timestamp":1742380200000,"open":19.98082,"high":19.98307,"low":19.97852,"close":19.98162,"volume":303.6000061035156},{"timestamp":1742380260000,"open":19.98162,"high":19.9818,"low":19.97995,"close":19.98029,"volume":284.3999938964844},{"timestamp":1742380320000,"open":19.98029,"high":19.98239,"low":19.97908,"close":19.98016,"volume":321.9599914550781},{"timestamp":1742380380000,"open":19.98016,"high":19.9806,"low":19.97828,"close":19.9794,"volume":144.1199951171875},{"timestamp":1742380440000,"open":19.9794,"high":19.98011,"low":19.97912,"close":19.97955,"volume":274.9200134277344},{"timestamp":1742380500000,"open":19.97955,"high":19.9803,"low":19.97955,"close":19.98024,"volume":87},{"timestamp":1742380560000,"open":19.98024,"high":19.98033,"low":19.98024,"close":19.98024,"volume":68.4000015258789},{"timestamp":1742380620000,"open":19.98024,"high":19.98047,"low":19.9802,"close":19.98032,"volume":184.8000030517578},{"timestamp":1742380680000,"open":19.98032,"high":19.98353,"low":19.98032,"close":19.9816,"volume":148.8000030517578},{"timestamp":1742380740000,"open":19.98167,"high":19.98366,"low":19.97947,"close":19.97947,"volume":210.1199951171875},{"timestamp":1742380800000,"open":19.97925,"high":19.98349,"low":19.9781,"close":19.98159,"volume":193.32000732421875},{"timestamp":1742380860000,"open":19.98159,"high":19.98219,"low":19.98124,"close":19.98197,"volume":172.8000030517578},{"timestamp":1742380920000,"open":19.98197,"high":19.98197,"low":19.97812,"close":19.97931,"volume":260.5199890136719},{"timestamp":1742380980000,"open":19.97931,"high":19.98275,"low":19.97778,"close":19.97789,"volume":202.0800018310547},{"timestamp":1742381040000,"open":19.97789,"high":19.97937,"low":19.97353,"close":19.97367,"volume":231.60000610351562},{"timestamp":1742381100000,"open":19.97367,"high":19.97367,"low":19.96948,"close":19.97146,"volume":281.1600036621094},{"timestamp":1742381160000,"open":19.97146,"high":19.97181,"low":19.96969,"close":19.97058,"volume":239.27999877929688},{"timestamp":1742381220000,"open":19.97058,"high":19.97408,"low":19.96921,"close":19.97039,"volume":177.72000122070312},{"timestamp":1742381280000,"open":19.97039,"high":19.97082,"low":19.96943,"close":19.97026,"volume":132.05999755859375},{"timestamp":1742381340000,"open":19.97026,"high":19.97058,"low":19.96712,"close":19.96896,"volume":170.8800048828125},{"timestamp":1742381400000,"open":19.96896,"high":19.96896,"low":19.96739,"close":19.9686,"volume":103.19999694824219},{"timestamp":1742381460000,"open":19.9686,"high":19.97054,"low":19.96766,"close":19.96996,"volume":153.72000122070312},{"timestamp":1742381520000,"open":19.96996,"high":19.96996,"low":19.96601,"close":19.96607,"volume":168.99000549316406},{"timestamp":1742381580000,"open":19.96608,"high":19.96764,"low":19.9648,"close":19.96487,"volume":218.52000427246094},{"timestamp":1742381640000,"open":19.96486,"high":19.96486,"low":19.96178,"close":19.96352,"volume":194.75999450683594},{"timestamp":1742381700000,"open":19.96352,"high":19.96491,"low":19.9615,"close":19.96388,"volume":204.24000549316406},{"timestamp":1742381760000,"open":19.96389,"high":19.96478,"low":19.96335,"close":19.96337,"volume":209.0399932861328},{"timestamp":1742381820000,"open":19.96354,"high":19.96391,"low":19.96341,"close":19.96371,"volume":217.9199981689453},{"timestamp":1742381880000,"open":19.96375,"high":19.9639,"low":19.96271,"close":19.96324,"volume":242.8800048828125},{"timestamp":1742381940000,"open":19.96325,"high":19.96325,"low":19.95891,"close":19.95891,"volume":183.17999267578125},{"timestamp":1742382000000,"open":19.95882,"high":19.96197,"low":19.95882,"close":19.95978,"volume":153},{"timestamp":1742382060000,"open":19.95971,"high":19.95978,"low":19.95491,"close":19.95514,"volume":169.5},{"timestamp":1742382120000,"open":19.95513,"high":19.95618,"low":19.95513,"close":19.9557,"volume":184.32000732421875},{"timestamp":1742382180000,"open":19.95567,"high":19.95567,"low":19.955,"close":19.955,"volume":27.6299991607666},{"timestamp":1742382240000,"open":19.95516,"high":19.95607,"low":19.95516,"close":19.95555,"volume":156.36000061035156},{"timestamp":1742382300000,"open":19.95555,"high":19.97937,"low":19.95555,"close":19.971,"volume":218.91000366210938},{"timestamp":1742382360000,"open":19.97091,"high":19.97522,"low":19.97081,"close":19.97157,"volume":111.12000274658203},{"timestamp":1742382420000,"open":19.97159,"high":19.9716,"low":19.96658,"close":19.96681,"volume":95.5199966430664},{"timestamp":1742382480000,"open":19.96682,"high":19.96698,"low":19.96671,"close":19.96698,"volume":47.400001525878906},{"timestamp":1742382540000,"open":19.967,"high":19.96715,"low":19.96422,"close":19.96477,"volume":179.5500030517578},{"timestamp":1742382600000,"open":19.96476,"high":19.9656,"low":19.96314,"close":19.96319,"volume":164.39999389648438},{"timestamp":1742382660000,"open":19.96316,"high":19.96319,"low":19.95773,"close":19.95915,"volume":273.3900146484375},{"timestamp":1742382720000,"open":19.95911,"high":19.95948,"low":19.95795,"close":19.95814,"volume":354.6000061035156},{"timestamp":1742382780000,"open":19.95815,"high":19.9618,"low":19.95591,"close":19.9608,"volume":289.0199890136719},{"timestamp":1742382840000,"open":19.96059,"high":19.96072,"low":19.95737,"close":19.959,"volume":381.2699890136719},{"timestamp":1742382900000,"open":19.95889,"high":19.96624,"low":19.95885,"close":19.96487,"volume":476.30999755859375},{"timestamp":1742382960000,"open":19.96494,"high":19.96494,"low":19.96293,"close":19.96333,"volume":299.3399963378906},{"timestamp":1742383020000,"open":19.96326,"high":19.96472,"low":19.9621,"close":19.96383,"volume":198.47999572753906},{"timestamp":1742383080000,"open":19.96382,"high":19.96743,"low":19.96266,"close":19.96287,"volume":320.8800048828125},{"timestamp":1742383140000,"open":19.96287,"high":19.96373,"low":19.96275,"close":19.96371,"volume":412.04998779296875},{"timestamp":1742383200000,"open":19.96376,"high":19.96797,"low":19.96077,"close":19.96298,"volume":223.02000427246094},{"timestamp":1742383260000,"open":19.96288,"high":19.96908,"low":19.96267,"close":19.96838,"volume":122.83999633789062},{"timestamp":1742383320000,"open":19.96842,"high":19.96853,"low":19.96803,"close":19.96805,"volume":66.5999984741211},{"timestamp":1742383380000,"open":19.96683,"high":19.96745,"low":19.96293,"close":19.96367,"volume":199.8300018310547},{"timestamp":1742383440000,"open":19.96369,"high":19.96491,"low":19.96332,"close":19.96387,"volume":121.31999969482422},{"timestamp":1742383500000,"open":19.9639,"high":19.96395,"low":19.96309,"close":19.9632,"volume":186},{"timestamp":1742383560000,"open":19.96321,"high":19.96765,"low":19.96005,"close":19.96754,"volume":197.27999877929688},{"timestamp":1742383620000,"open":19.96754,"high":19.97071,"low":19.96723,"close":19.97071,"volume":393.6000061035156},{"timestamp":1742383680000,"open":19.97054,"high":19.97096,"low":19.96848,"close":19.96907,"volume":252.72000122070312},{"timestamp":1742383740000,"open":19.96913,"high":19.96921,"low":19.96848,"close":19.96877,"volume":176.39999389648438},{"timestamp":1742383800000,"open":19.96879,"high":19.96896,"low":19.96057,"close":19.96179,"volume":166.1999969482422},{"timestamp":1742383860000,"open":19.96175,"high":19.96302,"low":19.961,"close":19.961,"volume":110.16000366210938},{"timestamp":1742383920000,"open":19.9611,"high":19.96491,"low":19.95335,"close":19.95335,"volume":151.44000244140625},{"timestamp":1742383980000,"open":19.95289,"high":19.95462,"low":19.95186,"close":19.95284,"volume":203.8800048828125},{"timestamp":1742384040000,"open":19.95283,"high":19.95316,"low":19.95252,"close":19.9528,"volume":171.72000122070312},{"timestamp":1742384100000,"open":19.95278,"high":19.95338,"low":19.94991,"close":19.94991,"volume":105.5999984741211},{"timestamp":1742384160000,"open":19.94991,"high":19.94991,"low":19.9495,"close":19.94991,"volume":77.63999938964844},{"timestamp":1742384220000,"open":19.94991,"high":19.95009,"low":19.94991,"close":19.95003,"volume":57},{"timestamp":1742384280000,"open":19.95001,"high":19.9515,"low":19.94255,"close":19.9426,"volume":164.52000427246094},{"timestamp":1742384340000,"open":19.94267,"high":19.94602,"low":19.9425,"close":19.94538,"volume":55.56999969482422},{"timestamp":1742384400000,"open":19.94534,"high":19.94876,"low":19.94501,"close":19.94748,"volume":63.599998474121094},{"timestamp":1742384460000,"open":19.94743,"high":19.94861,"low":19.94691,"close":19.94691,"volume":71.5199966430664},{"timestamp":1742384520000,"open":19.94691,"high":19.94691,"low":19.9431,"close":19.94312,"volume":94.80000305175781},{"timestamp":1742384580000,"open":19.94317,"high":19.94336,"low":19.94308,"close":19.94322,"volume":63.599998474121094},{"timestamp":1742384640000,"open":19.94321,"high":19.94691,"low":19.94255,"close":19.94281,"volume":243.3699951171875},{"timestamp":1742384700000,"open":19.94284,"high":19.94396,"low":19.94269,"close":19.94303,"volume":114.5999984741211},{"timestamp":1742384760000,"open":19.94293,"high":19.9445,"low":19.94293,"close":19.94366,"volume":139.5},{"timestamp":1742384820000,"open":19.94366,"high":19.94658,"low":19.94277,"close":19.9446,"volume":150.3000030517578},{"timestamp":1742384880000,"open":19.94451,"high":19.945,"low":19.94433,"close":19.9449,"volume":220.8000030517578},{"timestamp":1742384940000,"open":19.94498,"high":19.94553,"low":19.93966,"close":19.9402,"volume":215.10000610351562},{"timestamp":1742385000000,"open":19.9402,"high":19.9407,"low":19.93996,"close":19.94068,"volume":205.6199951171875},{"timestamp":1742385060000,"open":19.9418,"high":19.94566,"low":19.9418,"close":19.94423,"volume":215.3699951171875},{"timestamp":1742385120000,"open":19.94426,"high":19.94441,"low":19.94248,"close":19.94301,"volume":326.6099853515625},{"timestamp":1742385180000,"open":19.94282,"high":19.94339,"low":19.94244,"close":19.94305,"volume":521.3400268554688},{"timestamp":1742385240000,"open":19.94302,"high":19.94685,"low":19.94081,"close":19.94122,"volume":404.2799987792969},{"timestamp":1742385300000,"open":19.94125,"high":19.94191,"low":19.93757,"close":19.93787,"volume":226.25999450683594},{"timestamp":1742385360000,"open":19.93778,"high":19.96291,"low":19.93554,"close":19.95401,"volume":403.6199951171875},{"timestamp":1742385420000,"open":19.95387,"high":19.95578,"low":19.93882,"close":19.94045,"volume":426.5400085449219},{"timestamp":1742385480000,"open":19.94044,"high":19.94301,"low":19.93628,"close":19.94198,"volume":404.3999938964844},{"timestamp":1742385540000,"open":19.94194,"high":19.94362,"low":19.94148,"close":19.94248,"volume":275.1600036621094},{"timestamp":1742385600000,"open":19.94248,"high":19.94337,"low":19.9368,"close":19.93719,"volume":233.07000732421875},{"timestamp":1742385660000,"open":19.93706,"high":19.94271,"low":19.93472,"close":19.93512,"volume":346.7099914550781},{"timestamp":1742385720000,"open":19.93495,"high":19.93495,"low":19.93026,"close":19.93056,"volume":155.6999969482422},{"timestamp":1742385780000,"open":19.93021,"high":19.93103,"low":19.93021,"close":19.93067,"volume":261.29998779296875},{"timestamp":1742385840000,"open":19.93066,"high":19.93112,"low":19.92855,"close":19.92912,"volume":207.4499969482422},{"timestamp":1742385900000,"open":19.92909,"high":19.93485,"low":19.92891,"close":19.93123,"volume":292.5299987792969},{"timestamp":1742385960000,"open":19.93119,"high":19.93507,"low":19.93119,"close":19.93446,"volume":268.20001220703125},{"timestamp":1742386020000,"open":19.93455,"high":19.94341,"low":19.93455,"close":19.94298,"volume":263.489990234375},{"timestamp":1742386080000,"open":19.94292,"high":19.94791,"low":19.94292,"close":19.94497,"volume":82.55999755859375},{"timestamp":1742386140000,"open":19.94492,"high":19.95118,"low":19.94463,"close":19.94815,"volume":147.1199951171875},{"timestamp":1742386200000,"open":19.95057,"high":19.95327,"low":19.94903,"close":19.95144,"volume":177.75999450683594},{"timestamp":1742386260000,"open":19.95144,"high":19.95144,"low":19.94393,"close":19.94529,"volume":238.67999267578125},{"timestamp":1742386320000,"open":19.94514,"high":19.94548,"low":19.94192,"close":19.94214,"volume":108.13999938964844},{"timestamp":1742386380000,"open":19.94214,"high":19.94449,"low":19.94114,"close":19.94198,"volume":289.0199890136719},{"timestamp":1742386440000,"open":19.94188,"high":19.94384,"low":19.9391,"close":19.93917,"volume":97.5},{"timestamp":1742386500000,"open":19.93941,"high":19.9396,"low":19.93721,"close":19.93828,"volume":219.44000244140625},{"timestamp":1742386560000,"open":19.93844,"high":19.93921,"low":19.93817,"close":19.93836,"volume":165.17999267578125},{"timestamp":1742386620000,"open":19.93842,"high":19.94346,"low":19.93839,"close":19.94342,"volume":101.77999877929688},{"timestamp":1742386680000,"open":19.9436,"high":19.95015,"low":19.9436,"close":19.95004,"volume":226.24000549316406},{"timestamp":1742386740000,"open":19.95004,"high":19.95046,"low":19.94808,"close":19.94837,"volume":138},{"timestamp":1742386800000,"open":19.94837,"high":19.95558,"low":19.94837,"close":19.95431,"volume":193.30999755859375},{"timestamp":1742386860000,"open":19.95455,"high":19.95598,"low":19.95444,"close":19.95472,"volume":136.0500030517578},{"timestamp":1742386920000,"open":19.9547,"high":19.95899,"low":19.95462,"close":19.95482,"volume":128.92999267578125},{"timestamp":1742386980000,"open":19.95481,"high":19.95591,"low":19.95438,"close":19.95443,"volume":119.80000305175781},{"timestamp":1742387040000,"open":19.95441,"high":19.95776,"low":19.95438,"close":19.95759,"volume":98.16000366210938},{"timestamp":1742387100000,"open":19.95759,"high":19.9594,"low":19.9572,"close":19.9586,"volume":91.5},{"timestamp":1742387160000,"open":19.95861,"high":19.95861,"low":19.94694,"close":19.9478,"volume":374.95001220703125},{"timestamp":1742387220000,"open":19.94754,"high":19.94774,"low":19.94317,"close":19.94352,"volume":311.1499938964844},{"timestamp":1742387280000,"open":19.94353,"high":19.94427,"low":19.94139,"close":19.94257,"volume":170.24000549316406},{"timestamp":1742387340000,"open":19.94259,"high":19.94404,"low":19.9391,"close":19.94032,"volume":185.75999450683594},{"timestamp":1742387400000,"open":19.94105,"high":19.94105,"low":19.93568,"close":19.93827,"volume":252.85000610351562},{"timestamp":1742387460000,"open":19.93852,"high":19.94091,"low":19.93817,"close":19.9393,"volume":128.07000732421875},{"timestamp":1742387520000,"open":19.9393,"high":19.94401,"low":19.93795,"close":19.93811,"volume":191.64999389648438},{"timestamp":1742387580000,"open":19.93799,"high":19.93937,"low":19.93731,"close":19.93891,"volume":155.25},{"timestamp":1742387640000,"open":19.93891,"high":19.93891,"low":19.93891,"close":19.93891,"volume":118.44000244140625},{"timestamp":1742387700000,"open":19.93849,"high":19.93919,"low":19.93704,"close":19.93815,"volume":185.24000549316406},{"timestamp":1742387760000,"open":19.93876,"high":19.94051,"low":19.93761,"close":19.93791,"volume":234.4600067138672},{"timestamp":1742387820000,"open":19.93791,"high":19.9412,"low":19.93761,"close":19.93991,"volume":243.27999877929688},{"timestamp":1742387880000,"open":19.94006,"high":19.94453,"low":19.93959,"close":19.94391,"volume":195.4499969482422},{"timestamp":1742387940000,"open":19.94391,"high":19.94521,"low":19.94191,"close":19.94263,"volume":155.1699981689453},{"timestamp":1742388000000,"open":19.94262,"high":19.95064,"low":19.94054,"close":19.94839,"volume":193.77999877929688},{"timestamp":1742388060000,"open":19.94839,"high":19.94839,"low":19.94491,"close":19.94491,"volume":88.9800033569336},{"timestamp":1742388120000,"open":19.94496,"high":19.94499,"low":19.94109,"close":19.94151,"volume":238.92999267578125},{"timestamp":1742388180000,"open":19.94151,"high":19.94248,"low":19.94047,"close":19.94074,"volume":265.9800109863281},{"timestamp":1742388240000,"open":19.94069,"high":19.94145,"low":19.93293,"close":19.93891,"volume":311.95001220703125},{"timestamp":1742388300000,"open":19.93891,"high":19.94739,"low":19.93658,"close":19.94472,"volume":298.7699890136719},{"timestamp":1742388360000,"open":19.94472,"high":19.94608,"low":19.94431,"close":19.94471,"volume":105.44000244140625},{"timestamp":1742388420000,"open":19.94471,"high":19.94501,"low":19.94348,"close":19.94391,"volume":311.5799865722656},{"timestamp":1742388480000,"open":19.94391,"high":19.94409,"low":19.94391,"close":19.94391,"volume":276.6000061035156},{"timestamp":1742388540000,"open":19.94391,"high":19.94391,"low":19.93542,"close":19.93591,"volume":278.3500061035156},{"timestamp":1742388600000,"open":19.93599,"high":19.93918,"low":19.93541,"close":19.93791,"volume":318.3500061035156},{"timestamp":1742388660000,"open":19.93791,"high":19.93991,"low":19.93758,"close":19.93991,"volume":144.47999572753906},{"timestamp":1742388720000,"open":19.93948,"high":19.93995,"low":19.93948,"close":19.93991,"volume":52.79999923706055},{"timestamp":1742388780000,"open":19.93991,"high":19.94124,"low":19.93551,"close":19.93564,"volume":130.83999633789062},{"timestamp":1742388840000,"open":19.93567,"high":19.93733,"low":19.93355,"close":19.93498,"volume":236.5800018310547},{"timestamp":1742388900000,"open":19.93502,"high":19.94055,"low":19.93491,"close":19.93993,"volume":210.00999450683594},{"timestamp":1742388960000,"open":19.93993,"high":19.94046,"low":19.9381,"close":19.93897,"volume":256.8599853515625},{"timestamp":1742389020000,"open":19.93898,"high":19.9406,"low":19.93778,"close":19.94012,"volume":226.69000244140625},{"timestamp":1742389080000,"open":19.94012,"high":19.94591,"low":19.93804,"close":19.94591,"volume":147.97000122070312},{"timestamp":1742389140000,"open":19.94591,"high":19.94929,"low":19.94529,"close":19.94591,"volume":196.27000427246094},{"timestamp":1742389200000,"open":19.94528,"high":19.94924,"low":19.94464,"close":19.94591,"volume":198.1699981689453},{"timestamp":1742389260000,"open":19.94591,"high":19.94891,"low":19.94586,"close":19.94646,"volume":224.6699981689453},{"timestamp":1742389320000,"open":19.94631,"high":19.94831,"low":19.94403,"close":19.94786,"volume":190.41000366210938},{"timestamp":1742389380000,"open":19.94783,"high":19.95291,"low":19.94591,"close":19.94591,"volume":209.30999755859375},{"timestamp":1742389440000,"open":19.94591,"high":19.94615,"low":19.93619,"close":19.93619,"volume":285.75},{"timestamp":1742389500000,"open":19.93619,"high":19.93656,"low":19.93427,"close":19.93443,"volume":270.3599853515625},{"timestamp":1742389560000,"open":19.93438,"high":19.935,"low":19.93004,"close":19.935,"volume":347.17999267578125},{"timestamp":1742389620000,"open":19.935,"high":19.93536,"low":19.93276,"close":19.93323,"volume":225.4499969482422},{"timestamp":1742389680000,"open":19.93325,"high":19.93325,"low":19.92953,"close":19.92995,"volume":192.1300048828125},{"timestamp":1742389740000,"open":19.92995,"high":19.93454,"low":19.9294,"close":19.93421,"volume":274.7799987792969},{"timestamp":1742389800000,"open":19.93413,"high":19.9346,"low":19.92979,"close":19.93385,"volume":349.0400085449219},{"timestamp":1742389860000,"open":19.93351,"high":19.93391,"low":19.93004,"close":19.93191,"volume":240.02000427246094},{"timestamp":1742389920000,"open":19.93191,"high":19.93217,"low":19.93144,"close":19.93191,"volume":59.7599983215332},{"timestamp":1742389980000,"open":19.93191,"high":19.93191,"low":19.92891,"close":19.92891,"volume":46.13999938964844},{"timestamp":1742390040000,"open":19.92891,"high":19.92891,"low":19.92891,"close":19.92891,"volume":22.799999237060547},{"timestamp":1742390100000,"open":19.92848,"high":19.93149,"low":19.92848,"close":19.93112,"volume":185.5500030517578},{"timestamp":1742390160000,"open":19.93107,"high":19.93691,"low":19.93079,"close":19.9345,"volume":244.08999633789062},{"timestamp":1742390220000,"open":19.93482,"high":19.93691,"low":19.93206,"close":19.93559,"volume":236.10000610351562},{"timestamp":1742390280000,"open":19.93538,"high":19.93562,"low":19.93498,"close":19.93525,"volume":44.970001220703125},{"timestamp":1742390340000,"open":19.93534,"high":19.9438,"low":19.93534,"close":19.94306,"volume":88.26000213623047},{"timestamp":1742390400000,"open":19.94304,"high":19.94304,"low":19.93873,"close":19.93996,"volume":226.82000732421875},{"timestamp":1742390460000,"open":19.94082,"high":19.9447,"low":19.93999,"close":19.94266,"volume":274.010009765625},{"timestamp":1742390520000,"open":19.94284,"high":19.95014,"low":19.94217,"close":19.94763,"volume":154.86000061035156},{"timestamp":1742390580000,"open":19.94762,"high":19.94871,"low":19.94443,"close":19.94558,"volume":235.9199981689453},{"timestamp":1742390640000,"open":19.94539,"high":19.95114,"low":19.94196,"close":19.942,"volume":269.3500061035156},{"timestamp":1742390700000,"open":19.94227,"high":19.94831,"low":19.94113,"close":19.94831,"volume":227.94000244140625},{"timestamp":1742390760000,"open":19.94831,"high":19.95631,"low":19.94751,"close":19.95395,"volume":414.8299865722656},{"timestamp":1742390820000,"open":19.95397,"high":19.96193,"low":19.9539,"close":19.95919,"volume":324.5400085449219},{"timestamp":1742390880000,"open":19.95945,"high":19.95945,"low":19.95848,"close":19.95868,"volume":92.0999984741211},{"timestamp":1742390940000,"open":19.95878,"high":19.963,"low":19.95809,"close":19.96236,"volume":208.25999450683594},{"timestamp":1742391000000,"open":19.96236,"high":19.96843,"low":19.95901,"close":19.96117,"volume":310.55999755859375},{"timestamp":1742391060000,"open":19.96091,"high":19.96243,"low":19.95968,"close":19.96231,"volume":209.02999877929688},{"timestamp":1742391120000,"open":19.96228,"high":19.96649,"low":19.96086,"close":19.96648,"volume":266.3599853515625},{"timestamp":1742391180000,"open":19.96649,"high":19.96711,"low":19.96246,"close":19.96248,"volume":256.3500061035156},{"timestamp":1742391240000,"open":19.96252,"high":19.96353,"low":19.95998,"close":19.96249,"volume":239.22000122070312},{"timestamp":1742391300000,"open":19.96248,"high":19.96624,"low":19.96235,"close":19.963,"volume":242.41000366210938},{"timestamp":1742391360000,"open":19.96288,"high":19.96324,"low":19.96099,"close":19.96106,"volume":232.72000122070312},{"timestamp":1742391420000,"open":19.96123,"high":19.96216,"low":19.95978,"close":19.96136,"volume":181.44000244140625},{"timestamp":1742391480000,"open":19.9614,"high":19.96955,"low":19.96138,"close":19.96839,"volume":222.5399932861328},{"timestamp":1742391540000,"open":19.96836,"high":19.97096,"low":19.9673,"close":19.97053,"volume":261.0799865722656},{"timestamp":1742391600000,"open":19.97051,"high":19.97157,"low":19.96473,"close":19.96552,"volume":260.42999267578125},{"timestamp":1742391660000,"open":19.96555,"high":19.96579,"low":19.96142,"close":19.96154,"volume":202.9499969482422},{"timestamp":1742391720000,"open":19.96153,"high":19.96154,"low":19.95468,"close":19.95478,"volume":278.82000732421875},{"timestamp":1742391780000,"open":19.95484,"high":19.98061,"low":19.95457,"close":19.97682,"volume":312.1600036621094},{"timestamp":1742391840000,"open":19.97696,"high":19.97776,"low":19.97263,"close":19.97289,"volume":369.9800109863281},{"timestamp":1742391900000,"open":19.97291,"high":19.98177,"low":19.97278,"close":19.98177,"volume":267.82000732421875},{"timestamp":1742391960000,"open":19.98234,"high":19.98491,"low":19.97835,"close":19.98321,"volume":347.760009765625},{"timestamp":1742392020000,"open":19.98316,"high":19.9852,"low":19.98232,"close":19.9852,"volume":339.1199951171875},{"timestamp":1742392080000,"open":19.9852,"high":19.99041,"low":19.98393,"close":19.98701,"volume":372.69000244140625},{"timestamp":1742392140000,"open":19.98705,"high":19.99056,"low":19.98585,"close":19.9894,"volume":307.6499938964844},{"timestamp":1742392200000,"open":19.98945,"high":19.99393,"low":19.98945,"close":19.99393,"volume":277.3800048828125},{"timestamp":1742392260000,"open":19.99393,"high":19.99511,"low":19.99115,"close":19.99154,"volume":210.4199981689453},{"timestamp":1742392320000,"open":19.99153,"high":19.99153,"low":19.98985,"close":19.99035,"volume":212.5},{"timestamp":1742392380000,"open":19.99032,"high":19.99036,"low":19.98449,"close":19.98591,"volume":269.5},{"timestamp":1742392440000,"open":19.98591,"high":19.99338,"low":19.98588,"close":19.991,"volume":336.6700134277344},{"timestamp":1742392500000,"open":19.99104,"high":19.99355,"low":19.98926,"close":19.99291,"volume":344.3800048828125},{"timestamp":1742392560000,"open":19.99296,"high":19.99511,"low":19.99278,"close":19.99319,"volume":120.12000274658203},{"timestamp":1742392620000,"open":19.99303,"high":19.99404,"low":19.98646,"close":19.98895,"volume":211.1999969482422},{"timestamp":1742392680000,"open":19.98894,"high":19.98896,"low":19.97734,"close":19.97836,"volume":413.8399963378906},{"timestamp":1742392740000,"open":19.97836,"high":19.98106,"low":19.97615,"close":19.9781,"volume":482.3399963378906},{"timestamp":1742392800000,"open":19.97804,"high":19.9782,"low":19.97013,"close":19.9727,"volume":273.9100036621094},{"timestamp":1742392860000,"open":19.9727,"high":19.97671,"low":19.97115,"close":19.97671,"volume":278.7099914550781},{"timestamp":1742392920000,"open":19.97674,"high":19.97747,"low":19.9759,"close":19.97736,"volume":176.64999389648438},{"timestamp":1742392980000,"open":19.97736,"high":19.97791,"low":19.97585,"close":19.97791,"volume":122.51000213623047},{"timestamp":1742393040000,"open":19.97791,"high":19.97791,"low":19.97191,"close":19.97421,"volume":180.50999450683594},{"timestamp":1742393100000,"open":19.97471,"high":19.98034,"low":19.97471,"close":19.97632,"volume":131.0800018310547},{"timestamp":1742393160000,"open":19.97631,"high":19.98506,"low":19.97626,"close":19.98492,"volume":283.4700012207031},{"timestamp":1742393220000,"open":19.98495,"high":19.98548,"low":19.98101,"close":19.98172,"volume":267.7200012207031},{"timestamp":1742393280000,"open":19.9817,"high":19.9853,"low":19.98167,"close":19.98389,"volume":173.6699981689453},{"timestamp":1742393340000,"open":19.98441,"high":19.98958,"low":19.98441,"close":19.9852,"volume":137.67999267578125},{"timestamp":1742393400000,"open":19.98519,"high":19.98951,"low":19.9828,"close":19.98383,"volume":275.8399963378906},{"timestamp":1742393460000,"open":19.98383,"high":19.98383,"low":19.98059,"close":19.9811,"volume":176.5399932861328},{"timestamp":1742393520000,"open":19.98111,"high":19.98914,"low":19.98109,"close":19.98872,"volume":142.92999267578125},{"timestamp":1742393580000,"open":19.98872,"high":19.99391,"low":19.98846,"close":19.99247,"volume":192},{"timestamp":1742393640000,"open":19.99246,"high":19.99591,"low":19.99025,"close":19.99437,"volume":211.5},{"timestamp":1742393700000,"open":19.99691,"high":20.00225,"low":19.99419,"close":20.00206,"volume":226.97999572753906},{"timestamp":1742393760000,"open":20.00204,"high":20.00661,"low":19.99813,"close":20.00391,"volume":272.760009765625},{"timestamp":1742393820000,"open":20.00391,"high":20.01442,"low":20.00391,"close":20.01369,"volume":320.3800048828125},{"timestamp":1742393880000,"open":20.01374,"high":20.02078,"low":20.01245,"close":20.01891,"volume":358.5299987792969},{"timestamp":1742393940000,"open":20.01891,"high":20.01891,"low":20.00931,"close":20.00978,"volume":181.27000427246094},{"timestamp":1742394000000,"open":20.00981,"high":20.00986,"low":20.00465,"close":20.00689,"volume":231.39999389648438},{"timestamp":1742394060000,"open":20.00689,"high":20.01369,"low":19.99859,"close":20.00083,"volume":324.79998779296875},{"timestamp":1742394120000,"open":20.00073,"high":20.00555,"low":19.99975,"close":19.99981,"volume":240.63999938964844},{"timestamp":1742394180000,"open":19.99981,"high":20.00516,"low":19.99955,"close":20.00074,"volume":271.17999267578125},{"timestamp":1742394240000,"open":20.00042,"high":20.00086,"low":19.99166,"close":19.99181,"volume":384.1099853515625},{"timestamp":1742394300000,"open":19.99191,"high":19.99234,"low":19.98848,"close":19.98951,"volume":283.1600036621094},{"timestamp":1742394360000,"open":19.98979,"high":19.99231,"low":19.98891,"close":19.98891,"volume":175.3699951171875},{"timestamp":1742394420000,"open":19.98891,"high":19.99972,"low":19.9887,"close":19.9981,"volume":277.1300048828125},{"timestamp":1742394480000,"open":19.99806,"high":20.00196,"low":19.99798,"close":20.00096,"volume":220.9600067138672},{"timestamp":1742394540000,"open":20.00091,"high":20.0083,"low":20.00074,"close":20.00826,"volume":266.67999267578125},{"timestamp":1742394600000,"open":20.0085,"high":20.01054,"low":20.00628,"close":20.01014,"volume":343.0199890136719},{"timestamp":1742394660000,"open":20.01001,"high":20.01238,"low":20.00691,"close":20.00704,"volume":263.3699951171875},{"timestamp":1742394720000,"open":20.00704,"high":20.00865,"low":20.00691,"close":20.00791,"volume":75.26000213623047},{"timestamp":1742394780000,"open":20.00791,"high":20.00939,"low":20.00769,"close":20.00891,"volume":140.75999450683594},{"timestamp":1742394840000,"open":20.00891,"high":20.01091,"low":20.00691,"close":20.00768,"volume":100.68000030517578},{"timestamp":1742394900000,"open":20.00765,"high":20.00943,"low":20.00391,"close":20.00457,"volume":176.47999572753906},{"timestamp":1742394960000,"open":20.00391,"high":20.00391,"low":19.99891,"close":19.99896,"volume":256.2099914550781},{"timestamp":1742395020000,"open":19.99891,"high":19.99949,"low":19.99541,"close":19.99541,"volume":211.0399932861328},{"timestamp":1742395080000,"open":19.99494,"high":19.9978,"low":19.99248,"close":19.99483,"volume":313},{"timestamp":1742395140000,"open":19.99489,"high":19.99691,"low":19.98891,"close":19.99091,"volume":231},{"timestamp":1742395200000,"open":19.99101,"high":19.99244,"low":19.98891,"close":19.98941,"volume":179.9499969482422},{"timestamp":1742395260000,"open":19.98946,"high":19.99218,"low":19.98891,"close":19.98971,"volume":202.07000732421875},{"timestamp":1742395320000,"open":19.98951,"high":19.99191,"low":19.98491,"close":19.98657,"volume":274.80999755859375},{"timestamp":1742395380000,"open":19.98657,"high":19.98907,"low":19.98393,"close":19.98891,"volume":186.38999938964844},{"timestamp":1742395440000,"open":19.98893,"high":19.99765,"low":19.98891,"close":19.99749,"volume":352.4800109863281},{"timestamp":1742395500000,"open":19.99739,"high":20.00079,"low":19.99632,"close":19.99951,"volume":228.8300018310547},{"timestamp":1742395560000,"open":19.99941,"high":19.99943,"low":19.99317,"close":19.99461,"volume":244.52999877929688},{"timestamp":1742395620000,"open":19.99446,"high":19.99647,"low":19.99061,"close":19.99638,"volume":268.6000061035156},{"timestamp":1742395680000,"open":19.99638,"high":20.00028,"low":19.9963,"close":20.00005,"volume":330.8699951171875},{"timestamp":1742395740000,"open":20,"high":20.00243,"low":19.99918,"close":20.00091,"volume":62.630001068115234},{"timestamp":1742395800000,"open":20.00091,"high":20.00291,"low":19.99799,"close":19.99863,"volume":202.38999938964844},{"timestamp":1742395860000,"open":19.99846,"high":19.99908,"low":19.99791,"close":19.99803,"volume":259.7099914550781},{"timestamp":1742395920000,"open":19.99808,"high":20.00304,"low":19.99801,"close":20.00091,"volume":337.260009765625},{"timestamp":1742395980000,"open":20.00091,"high":20.00243,"low":19.99528,"close":19.99536,"volume":271.3900146484375},{"timestamp":1742396040000,"open":19.99551,"high":20.0019,"low":19.99291,"close":20.00159,"volume":530.02001953125},{"timestamp":1742396100000,"open":20.00159,"high":20.00391,"low":19.9994,"close":20.00289,"volume":392.5299987792969},{"timestamp":1742396160000,"open":20.00289,"high":20.00419,"low":19.99974,"close":20.00088,"volume":422.989990234375},{"timestamp":1742396220000,"open":20.00088,"high":20.00546,"low":20.00013,"close":20.00546,"volume":451.80999755859375},{"timestamp":1742396280000,"open":20.00539,"high":20.00686,"low":20.00242,"close":20.00521,"volume":487.7099914550781},{"timestamp":1742396340000,"open":20.00571,"high":20.00898,"low":20.00373,"close":20.00429,"volume":347.79998779296875},{"timestamp":1742396400000,"open":20.00385,"high":20.0053,"low":20.00107,"close":20.00388,"volume":302.67999267578125},{"timestamp":1742396460000,"open":20.00399,"high":20.00454,"low":19.99953,"close":20.00047,"volume":267.8500061035156},{"timestamp":1742396520000,"open":20.00047,"high":20.00047,"low":19.99461,"close":19.99857,"volume":379.260009765625},{"timestamp":1742396580000,"open":19.99852,"high":20.0002,"low":19.9974,"close":20.0002,"volume":202.5},{"timestamp":1742396640000,"open":20.0002,"high":20.00094,"low":19.99669,"close":19.99755,"volume":157.35000610351562},{"timestamp":1742396700000,"open":19.99751,"high":19.99921,"low":19.9969,"close":19.9982,"volume":166.1699981689453},{"timestamp":1742396760000,"open":19.99825,"high":19.99849,"low":19.99116,"close":19.99128,"volume":199.94000244140625},{"timestamp":1742396820000,"open":19.9912,"high":19.99127,"low":19.98621,"close":19.98642,"volume":116.5},{"timestamp":1742396880000,"open":19.98651,"high":19.98751,"low":19.98463,"close":19.98543,"volume":245.69000244140625},{"timestamp":1742396940000,"open":19.98543,"high":19.98555,"low":19.98008,"close":19.98382,"volume":265.2300109863281},{"timestamp":1742397000000,"open":19.98383,"high":19.99068,"low":19.9823,"close":19.99029,"volume":257.0299987792969},{"timestamp":1742397060000,"open":19.99032,"high":19.99032,"low":19.98447,"close":19.98685,"volume":279.54998779296875},{"timestamp":1742397120000,"open":19.98686,"high":19.99449,"low":19.98678,"close":19.99449,"volume":227.00999450683594},{"timestamp":1742397180000,"open":19.99449,"high":19.99507,"low":19.99439,"close":19.99483,"volume":242.16000366210938},{"timestamp":1742397240000,"open":19.99471,"high":20.00383,"low":19.99471,"close":20.00128,"volume":355.4599914550781},{"timestamp":1742397300000,"open":20.00128,"high":20.00345,"low":20.00119,"close":20.00257,"volume":80.4000015258789},{"timestamp":1742397360000,"open":20.00261,"high":20.00399,"low":20.00189,"close":20.0034,"volume":159.60000610351562},{"timestamp":1742397420000,"open":20.00337,"high":20.00699,"low":20.00238,"close":20.00594,"volume":189.9600067138672},{"timestamp":1742397480000,"open":20.00876,"high":20.02543,"low":20.00809,"close":20.02479,"volume":377.9700012207031},{"timestamp":1742397540000,"open":20.02479,"high":20.03263,"low":20.02296,"close":20.02338,"volume":204.24000549316406},{"timestamp":1742397600000,"open":20.02341,"high":20.02474,"low":20.01868,"close":20.02384,"volume":286.20001220703125},{"timestamp":1742397660000,"open":20.02379,"high":20.02444,"low":20.02062,"close":20.02127,"volume":232.7899932861328},{"timestamp":1742397720000,"open":20.02137,"high":20.02308,"low":20.02096,"close":20.02174,"volume":175.27000427246094},{"timestamp":1742397780000,"open":20.02173,"high":20.02441,"low":20.02071,"close":20.0213,"volume":217.1999969482422},{"timestamp":1742397840000,"open":20.02113,"high":20.02137,"low":20.01559,"close":20.01645,"volume":269.3999938964844},{"timestamp":1742397900000,"open":20.01645,"high":20.01645,"low":20.00984,"close":20.01381,"volume":131.8300018310547},{"timestamp":1742397960000,"open":20.01421,"high":20.01618,"low":20.01003,"close":20.01108,"volume":367.5400085449219},{"timestamp":1742398020000,"open":20.01101,"high":20.01474,"low":20.01063,"close":20.01299,"volume":218},{"timestamp":1742398080000,"open":20.01298,"high":20.01383,"low":20.00656,"close":20.01156,"volume":276.3999938964844},{"timestamp":1742398140000,"open":20.01158,"high":20.01304,"low":20.01117,"close":20.01237,"volume":325.95001220703125},{"timestamp":1742398200000,"open":20.01233,"high":20.01582,"low":20.01127,"close":20.01456,"volume":265.9800109863281},{"timestamp":1742398260000,"open":20.01455,"high":20.01552,"low":20.01083,"close":20.01552,"volume":215.0500030517578},{"timestamp":1742398320000,"open":20.01554,"high":20.01883,"low":20.01499,"close":20.01672,"volume":185.75999450683594},{"timestamp":1742398380000,"open":20.01658,"high":20.02107,"low":20.01394,"close":20.01534,"volume":315.82000732421875},{"timestamp":1742398440000,"open":20.01522,"high":20.03058,"low":20.01474,"close":20.02912,"volume":312.6600036621094},{"timestamp":1742398500000,"open":20.02908,"high":20.02911,"low":20.02521,"close":20.02529,"volume":250.33999633789062},{"timestamp":1742398560000,"open":20.02529,"high":20.03021,"low":20.02516,"close":20.03021,"volume":177.66000366210938},{"timestamp":1742398620000,"open":20.03021,"high":20.03532,"low":20.0286,"close":20.03494,"volume":192},{"timestamp":1742398680000,"open":20.03495,"high":20.03821,"low":20.0344,"close":20.0352,"volume":297.239990234375},{"timestamp":1742398740000,"open":20.03522,"high":20.05343,"low":20.03316,"close":20.05255,"volume":397.4599914550781},{"timestamp":1742398800000,"open":20.05254,"high":20.0617,"low":20.04654,"close":20.06138,"volume":423.42999267578125},{"timestamp":1742398860000,"open":20.06126,"high":20.06426,"low":20.05606,"close":20.06278,"volume":398.1199951171875},{"timestamp":1742398920000,"open":20.06278,"high":20.0642,"low":20.05488,"close":20.05488,"volume":432.9700012207031},{"timestamp":1742398980000,"open":20.05488,"high":20.05488,"low":20.04599,"close":20.04599,"volume":168.36000061035156},{"timestamp":1742399040000,"open":20.04591,"high":20.05001,"low":20.04591,"close":20.04591,"volume":103.68000030517578},{"timestamp":1742399100000,"open":20.04591,"high":20.05096,"low":20.04198,"close":20.05038,"volume":264.05999755859375},{"timestamp":1742399160000,"open":20.05076,"high":20.05185,"low":20.04891,"close":20.04891,"volume":282.3399963378906},{"timestamp":1742399220000,"open":20.04891,"high":20.05057,"low":20.04598,"close":20.04999,"volume":248.3000030517578},{"timestamp":1742399280000,"open":20.04998,"high":20.04998,"low":20.04608,"close":20.04776,"volume":371.3399963378906},{"timestamp":1742399340000,"open":20.04803,"high":20.05654,"low":20.04803,"close":20.05646,"volume":372.7699890136719},{"timestamp":1742399400000,"open":20.05649,"high":20.05691,"low":20.05291,"close":20.05691,"volume":204.85000610351562},{"timestamp":1742399460000,"open":20.05691,"high":20.05891,"low":20.05635,"close":20.05698,"volume":116.12999725341797},{"timestamp":1742399520000,"open":20.05698,"high":20.06608,"low":20.05691,"close":20.06608,"volume":203.2100067138672},{"timestamp":1742399580000,"open":20.0661,"high":20.06611,"low":20.05474,"close":20.05502,"volume":253.60000610351562},{"timestamp":1742399640000,"open":20.05502,"high":20.05902,"low":20.05366,"close":20.05791,"volume":207.60000610351562},{"timestamp":1742399700000,"open":20.05791,"high":20.05899,"low":20.05643,"close":20.05697,"volume":155.07000732421875},{"timestamp":1742399760000,"open":20.05699,"high":20.05699,"low":20.05393,"close":20.05393,"volume":247.66000366210938},{"timestamp":1742399820000,"open":20.05424,"high":20.05582,"low":20.05268,"close":20.05351,"volume":140.07000732421875},{"timestamp":1742399880000,"open":20.05299,"high":20.06599,"low":20.05299,"close":20.0632,"volume":303.2099914550781},{"timestamp":1742399940000,"open":20.0631,"high":20.06317,"low":20.06189,"close":20.06209,"volume":337.989990234375},{"timestamp":1742400000000,"open":20.06208,"high":20.06259,"low":20.05673,"close":20.05791,"volume":192.08999633789062},{"timestamp":1742400060000,"open":20.05791,"high":20.05941,"low":20.05718,"close":20.05908,"volume":128.49000549316406},{"timestamp":1742400120000,"open":20.05908,"high":20.06389,"low":20.05908,"close":20.06309,"volume":238.35000610351562},{"timestamp":1742400180000,"open":20.06308,"high":20.06749,"low":20.06295,"close":20.06581,"volume":138.27000427246094},{"timestamp":1742400240000,"open":20.06599,"high":20.07008,"low":20.06431,"close":20.06718,"volume":224.97000122070312},{"timestamp":1742400300000,"open":20.06719,"high":20.06863,"low":20.06684,"close":20.0684,"volume":289.5899963378906},{"timestamp":1742400360000,"open":20.06841,"high":20.0714,"low":20.06752,"close":20.07115,"volume":295.5},{"timestamp":1742400420000,"open":20.07114,"high":20.07127,"low":20.06557,"close":20.06748,"volume":267.3900146484375},{"timestamp":1742400480000,"open":20.06741,"high":20.06808,"low":20.06405,"close":20.06708,"volume":194.7899932861328},{"timestamp":1742400540000,"open":20.06669,"high":20.06791,"low":20.06525,"close":20.06641,"volume":140.52000427246094},{"timestamp":1742400600000,"open":20.06696,"high":20.08001,"low":20.06641,"close":20.07998,"volume":366.82000732421875},{"timestamp":1742400660000,"open":20.07998,"high":20.08106,"low":20.07539,"close":20.07649,"volume":281.94000244140625},{"timestamp":1742400720000,"open":20.07648,"high":20.07648,"low":20.07358,"close":20.0749,"volume":272.489990234375},{"timestamp":1742400780000,"open":20.07494,"high":20.07634,"low":20.0748,"close":20.07558,"volume":211.44000244140625},{"timestamp":1742400840000,"open":20.07561,"high":20.0789,"low":20.07086,"close":20.07856,"volume":369.8900146484375},{"timestamp":1742400900000,"open":20.07929,"high":20.08409,"low":20.07638,"close":20.08359,"volume":325.2799987792969},{"timestamp":1742400960000,"open":20.08358,"high":20.08459,"low":20.07742,"close":20.08184,"volume":436.1700134277344},{"timestamp":1742401020000,"open":20.08185,"high":20.08413,"low":20.08148,"close":20.08148,"volume":295.3299865722656},{"timestamp":1742401080000,"open":20.08148,"high":20.08178,"low":20.0766,"close":20.0766,"volume":123.2699966430664},{"timestamp":1742401140000,"open":20.07654,"high":20.07764,"low":20.07627,"close":20.07659,"volume":197.0399932861328},{"timestamp":1742401200000,"open":20.07659,"high":20.07791,"low":20.07558,"close":20.07569,"volume":116.91000366210938},{"timestamp":1742401260000,"open":20.07568,"high":20.07747,"low":20.07568,"close":20.07648,"volume":86.16999816894531},{"timestamp":1742401320000,"open":20.07649,"high":20.07668,"low":20.06838,"close":20.06839,"volume":129.47999572753906},{"timestamp":1742401380000,"open":20.06838,"high":20.07075,"low":20.06721,"close":20.06789,"volume":189.6999969482422},{"timestamp":1742401440000,"open":20.06788,"high":20.06808,"low":20.05509,"close":20.05509,"volume":405.0400085449219},{"timestamp":1742401500000,"open":20.05509,"high":20.05721,"low":20.05125,"close":20.05152,"volume":394.6700134277344},{"timestamp":1742401560000,"open":20.05188,"high":20.05392,"low":20.04909,"close":20.05025,"volume":368.55999755859375},{"timestamp":1742401620000,"open":20.05041,"high":20.05338,"low":20.04927,"close":20.05152,"volume":341.4599914550781},{"timestamp":1742401680000,"open":20.05152,"high":20.05529,"low":20.04966,"close":20.05349,"volume":354.010009765625},{"timestamp":1742401740000,"open":20.05349,"high":20.05491,"low":20.04899,"close":20.04934,"volume":268.3399963378906},{"timestamp":1742401800000,"open":20.04924,"high":20.05096,"low":20.04491,"close":20.04596,"volume":280.3900146484375},{"timestamp":1742401860000,"open":20.04596,"high":20.04809,"low":20.04271,"close":20.04298,"volume":432.8800048828125},{"timestamp":1742401920000,"open":20.04298,"high":20.04679,"low":20.04078,"close":20.04326,"volume":391.3500061035156},{"timestamp":1742401980000,"open":20.04327,"high":20.05505,"low":20.04324,"close":20.04529,"volume":291.7799987792969},{"timestamp":1742402040000,"open":20.04419,"high":20.04538,"low":20.04191,"close":20.04491,"volume":325.760009765625},{"timestamp":1742402100000,"open":20.04491,"high":20.05518,"low":20.04491,"close":20.05208,"volume":424.0899963378906},{"timestamp":1742402160000,"open":20.05208,"high":20.05691,"low":20.05191,"close":20.05691,"volume":200.02000427246094},{"timestamp":1742402220000,"open":20.05648,"high":20.05691,"low":20.05491,"close":20.05691,"volume":255.36000061035156},{"timestamp":1742402280000,"open":20.05691,"high":20.05791,"low":20.05665,"close":20.05791,"volume":20.520000457763672},{"timestamp":1742402340000,"open":20.05748,"high":20.05748,"low":20.05431,"close":20.05541,"volume":294.1499938964844},{"timestamp":1742402400000,"open":20.05541,"high":20.05671,"low":20.05195,"close":20.05195,"volume":217.32000732421875},{"timestamp":1742402460000,"open":20.0518,"high":20.05276,"low":20.04825,"close":20.04906,"volume":224.3699951171875},{"timestamp":1742402520000,"open":20.04899,"high":20.04904,"low":20.04649,"close":20.04718,"volume":156.60000610351562},{"timestamp":1742402580000,"open":20.04716,"high":20.04728,"low":20.04391,"close":20.04421,"volume":95.91000366210938},{"timestamp":1742402640000,"open":20.04413,"high":20.04834,"low":20.04091,"close":20.04714,"volume":180.66000366210938},{"timestamp":1742402700000,"open":20.04712,"high":20.04778,"low":20.04454,"close":20.04461,"volume":215.39999389648438},{"timestamp":1742402760000,"open":20.0446,"high":20.04691,"low":20.04381,"close":20.04433,"volume":130.1999969482422},{"timestamp":1742402820000,"open":20.04457,"high":20.04631,"low":20.04398,"close":20.0441,"volume":274.45001220703125},{"timestamp":1742402880000,"open":20.04406,"high":20.04476,"low":20.04231,"close":20.0442,"volume":255.6999969482422},{"timestamp":1742402940000,"open":20.04416,"high":20.04668,"low":20.04363,"close":20.04577,"volume":223.0399932861328},{"timestamp":1742403000000,"open":20.04576,"high":20.05228,"low":20.0455,"close":20.05076,"volume":399.94000244140625},{"timestamp":1742403060000,"open":20.05104,"high":20.05104,"low":20.04534,"close":20.04534,"volume":199.5399932861328},{"timestamp":1742403120000,"open":20.04523,"high":20.04655,"low":20.04494,"close":20.04538,"volume":243.88999938964844},{"timestamp":1742403180000,"open":20.04542,"high":20.04853,"low":20.0454,"close":20.0471,"volume":213.35000610351562},{"timestamp":1742403240000,"open":20.04709,"high":20.04859,"low":20.04653,"close":20.04704,"volume":160.8000030517578},{"timestamp":1742403300000,"open":20.04702,"high":20.04702,"low":20.04402,"close":20.04429,"volume":204.58999633789062},{"timestamp":1742403360000,"open":20.04438,"high":20.04445,"low":20.03991,"close":20.04091,"volume":247.72999572753906},{"timestamp":1742403420000,"open":20.04048,"high":20.04424,"low":20.03864,"close":20.04195,"volume":300.510009765625},{"timestamp":1742403480000,"open":20.04194,"high":20.04341,"low":20.04062,"close":20.04156,"volume":246.77999877929688},{"timestamp":1742403540000,"open":20.04157,"high":20.04517,"low":20.04143,"close":20.04424,"volume":290.6000061035156},{"timestamp":1742403600000,"open":20.04424,"high":20.04424,"low":20.04091,"close":20.04109,"volume":257.6300048828125},{"timestamp":1742403660000,"open":20.04109,"high":20.04819,"low":20.04097,"close":20.04608,"volume":276.6300048828125},{"timestamp":1742403720000,"open":20.0462,"high":20.04808,"low":20.04531,"close":20.04808,"volume":227.44000244140625},{"timestamp":1742403780000,"open":20.04809,"high":20.04832,"low":20.04567,"close":20.04823,"volume":75.73999786376953},{"timestamp":1742403840000,"open":20.04841,"high":20.04931,"low":20.03862,"close":20.03949,"volume":133.9499969482422},{"timestamp":1742403900000,"open":20.03948,"high":20.04071,"low":20.03853,"close":20.04058,"volume":167.5800018310547},{"timestamp":1742403960000,"open":20.04059,"high":20.04491,"low":20.04059,"close":20.04385,"volume":194.66000366210938},{"timestamp":1742404020000,"open":20.04383,"high":20.04838,"low":20.04343,"close":20.04477,"volume":251.82000732421875},{"timestamp":1742404080000,"open":20.04482,"high":20.05288,"low":20.04482,"close":20.05191,"volume":270.5899963378906},{"timestamp":1742404140000,"open":20.05195,"high":20.05891,"low":20.05195,"close":20.0563,"volume":248.6199951171875},{"timestamp":1742404200000,"open":20.05631,"high":20.05691,"low":20.0527,"close":20.05302,"volume":238.72000122070312},{"timestamp":1742404260000,"open":20.05304,"high":20.05688,"low":20.05268,"close":20.05656,"volume":286.3800048828125},{"timestamp":1742404320000,"open":20.05656,"high":20.05678,"low":20.05561,"close":20.05584,"volume":222.82000732421875},{"timestamp":1742404380000,"open":20.05585,"high":20.06028,"low":20.05551,"close":20.06019,"volume":222.14999389648438},{"timestamp":1742404440000,"open":20.06052,"high":20.06092,"low":20.05623,"close":20.05652,"volume":221.39999389648438},{"timestamp":1742404500000,"open":20.05651,"high":20.05665,"low":20.05249,"close":20.05265,"volume":277.4200134277344},{"timestamp":1742404560000,"open":20.05267,"high":20.05301,"low":20.05171,"close":20.05215,"volume":384.45001220703125},{"timestamp":1742404620000,"open":20.05235,"high":20.05839,"low":20.05209,"close":20.05321,"volume":291.3699951171875},{"timestamp":1742404680000,"open":20.0532,"high":20.05744,"low":20.052,"close":20.05706,"volume":261.239990234375},{"timestamp":1742404740000,"open":20.05707,"high":20.05915,"low":20.05687,"close":20.05791,"volume":237.27999877929688},{"timestamp":1742404800000,"open":20.05791,"high":20.06132,"low":20.05791,"close":20.06092,"volume":223.0800018310547},{"timestamp":1742404860000,"open":20.06091,"high":20.06157,"low":20.06009,"close":20.06097,"volume":209.75999450683594},{"timestamp":1742404920000,"open":20.06096,"high":20.06096,"low":20.06038,"close":20.0605,"volume":208.5399932861328},{"timestamp":1742404980000,"open":20.06053,"high":20.06926,"low":20.06036,"close":20.0692,"volume":383.1499938964844},{"timestamp":1742405040000,"open":20.06916,"high":20.06929,"low":20.06403,"close":20.06419,"volume":94.91999816894531},{"timestamp":1742405100000,"open":20.06417,"high":20.06496,"low":20.06391,"close":20.06455,"volume":221.8800048828125},{"timestamp":1742405160000,"open":20.06452,"high":20.06928,"low":20.06447,"close":20.06528,"volume":270.2099914550781},{"timestamp":1742405220000,"open":20.06542,"high":20.06548,"low":20.06478,"close":20.06491,"volume":142.5399932861328},{"timestamp":1742405280000,"open":20.06489,"high":20.06555,"low":20.06455,"close":20.06555,"volume":117.37999725341797},{"timestamp":1742405340000,"open":20.06554,"high":20.07162,"low":20.06505,"close":20.06988,"volume":241.47999572753906},{"timestamp":1742405400000,"open":20.0699,"high":20.07082,"low":20.06905,"close":20.06957,"volume":146.8000030517578},{"timestamp":1742405460000,"open":20.06962,"high":20.07,"low":20.06914,"close":20.0696,"volume":108.23999786376953},{"timestamp":1742405520000,"open":20.06962,"high":20.06964,"low":20.0615,"close":20.0616,"volume":245.33999633789062},{"timestamp":1742405580000,"open":20.06156,"high":20.06516,"low":20.06117,"close":20.06515,"volume":225.9600067138672},{"timestamp":1742405640000,"open":20.06522,"high":20.06533,"low":20.06122,"close":20.06193,"volume":285.6300048828125},{"timestamp":1742405700000,"open":20.06193,"high":20.06283,"low":20.0615,"close":20.06178,"volume":150.83999633789062},{"timestamp":1742405760000,"open":20.06175,"high":20.06219,"low":20.06138,"close":20.06161,"volume":111.72000122070312},{"timestamp":1742405820000,"open":20.06137,"high":20.06182,"low":20.0612,"close":20.06146,"volume":129.1199951171875},{"timestamp":1742405880000,"open":20.06147,"high":20.06183,"low":20.06123,"close":20.06158,"volume":156},{"timestamp":1742405940000,"open":20.06161,"high":20.06784,"low":20.06091,"close":20.06721,"volume":66.80999755859375},{"timestamp":1742406000000,"open":20.06702,"high":20.0675,"low":20.06532,"close":20.06558,"volume":154.32000732421875},{"timestamp":1742406060000,"open":20.06556,"high":20.06556,"low":20.06119,"close":20.0614,"volume":209.05999755859375},{"timestamp":1742406120000,"open":20.06096,"high":20.06721,"low":20.06096,"close":20.06655,"volume":186.89999389648438},{"timestamp":1742406180000,"open":20.06657,"high":20.06757,"low":20.06574,"close":20.06589,"volume":177.60000610351562},{"timestamp":1742406240000,"open":20.06585,"high":20.06591,"low":20.065,"close":20.06541,"volume":194.39999389648438},{"timestamp":1742406300000,"open":20.06541,"high":20.06557,"low":20.05929,"close":20.06104,"volume":259.5},{"timestamp":1742406360000,"open":20.06103,"high":20.06721,"low":20.0601,"close":20.06537,"volume":306.57000732421875},{"timestamp":1742406420000,"open":20.06537,"high":20.06654,"low":20.06408,"close":20.06518,"volume":298.3500061035156},{"timestamp":1742406480000,"open":20.06517,"high":20.06601,"low":20.06416,"close":20.06489,"volume":183},{"timestamp":1742406540000,"open":20.06492,"high":20.06502,"low":20.06328,"close":20.06479,"volume":180.14999389648438},{"timestamp":1742406600000,"open":20.06478,"high":20.06891,"low":20.0639,"close":20.06438,"volume":288.17999267578125},{"timestamp":1742406660000,"open":20.06428,"high":20.06555,"low":20.06348,"close":20.06367,"volume":266.6400146484375},{"timestamp":1742406720000,"open":20.06372,"high":20.06889,"low":20.06331,"close":20.06691,"volume":237.4199981689453},{"timestamp":1742406780000,"open":20.06691,"high":20.06691,"low":20.06461,"close":20.06484,"volume":182.0399932861328},{"timestamp":1742406840000,"open":20.06478,"high":20.06497,"low":20.06132,"close":20.06277,"volume":351.6000061035156},{"timestamp":1742406900000,"open":20.06277,"high":20.06531,"low":20.06277,"close":20.06408,"volume":266.2200012207031},{"timestamp":1742406960000,"open":20.06407,"high":20.06455,"low":20.05975,"close":20.06159,"volume":136.1999969482422},{"timestamp":1742407020000,"open":20.06158,"high":20.06169,"low":20.06076,"close":20.06113,"volume":190.8000030517578},{"timestamp":1742407080000,"open":20.06115,"high":20.06471,"low":20.06033,"close":20.06469,"volume":257.3999938964844},{"timestamp":1742407140000,"open":20.06458,"high":20.06481,"low":20.05143,"close":20.05406,"volume":271.3500061035156},{"timestamp":1742407200000,"open":20.05406,"high":20.05915,"low":20.02091,"close":20.02372,"volume":403.6499938964844},{"timestamp":1742407260000,"open":20.02376,"high":20.02907,"low":20.01088,"close":20.0157,"volume":315.6300048828125},{"timestamp":1742407320000,"open":20.01566,"high":20.02702,"low":20.01289,"close":20.02516,"volume":293.8500061035156},{"timestamp":1742407380000,"open":20.02518,"high":20.02886,"low":20.02291,"close":20.02869,"volume":239.39999389648438},{"timestamp":1742407440000,"open":20.02872,"high":20.03041,"low":20.02591,"close":20.03022,"volume":265.2300109863281},{"timestamp":1742407500000,"open":20.03035,"high":20.03989,"low":20.02827,"close":20.02975,"volume":362.0400085449219},{"timestamp":1742407560000,"open":20.03036,"high":20.03979,"low":20.02995,"close":20.03944,"volume":297.6000061035156},{"timestamp":1742407620000,"open":20.03945,"high":20.04394,"low":20.03615,"close":20.03891,"volume":285.5799865722656},{"timestamp":1742407680000,"open":20.03917,"high":20.04341,"low":20.03181,"close":20.04118,"volume":333.32000732421875},{"timestamp":1742407740000,"open":20.04118,"high":20.04397,"low":20.03066,"close":20.03258,"volume":394.55999755859375},{"timestamp":1742407800000,"open":20.03244,"high":20.03391,"low":20.02781,"close":20.02864,"volume":411.1499938964844},{"timestamp":1742407860000,"open":20.0286,"high":20.03621,"low":20.02782,"close":20.03583,"volume":341.54998779296875},{"timestamp":1742407920000,"open":20.0349,"high":20.03944,"low":20.03305,"close":20.03414,"volume":343.739990234375},{"timestamp":1742407980000,"open":20.03399,"high":20.04198,"low":20.03215,"close":20.03914,"volume":403.9800109863281},{"timestamp":1742408040000,"open":20.03922,"high":20.04488,"low":20.03695,"close":20.03991,"volume":396.3800048828125},{"timestamp":1742408100000,"open":20.04001,"high":20.04014,"low":20.03481,"close":20.03848,"volume":397.8699951171875},{"timestamp":1742408160000,"open":20.03854,"high":20.03854,"low":20.03491,"close":20.03657,"volume":450.8399963378906},{"timestamp":1742408220000,"open":20.03657,"high":20.04451,"low":20.03641,"close":20.04422,"volume":432.8800048828125},{"timestamp":1742408280000,"open":20.04446,"high":20.04483,"low":20.04001,"close":20.04079,"volume":289.5899963378906},{"timestamp":1742408340000,"open":20.04085,"high":20.04676,"low":20.03746,"close":20.04309,"volume":402.3900146484375},{"timestamp":1742408400000,"open":20.04311,"high":20.04343,"low":20.03601,"close":20.03959,"volume":296.54998779296875},{"timestamp":1742408460000,"open":20.03982,"high":20.04591,"low":20.03962,"close":20.04557,"volume":245.55999755859375},{"timestamp":1742408520000,"open":20.04608,"high":20.04978,"low":20.04528,"close":20.04549,"volume":286.8599853515625},{"timestamp":1742408580000,"open":20.04547,"high":20.04908,"low":20.04521,"close":20.04877,"volume":306.1700134277344},{"timestamp":1742408640000,"open":20.04879,"high":20.05222,"low":20.04621,"close":20.0519,"volume":311.6099853515625},{"timestamp":1742408700000,"open":20.0519,"high":20.05263,"low":20.04824,"close":20.04877,"volume":315.7300109863281},{"timestamp":1742408760000,"open":20.04879,"high":20.05313,"low":20.04879,"close":20.05062,"volume":351.8299865722656},{"timestamp":1742408820000,"open":20.0505,"high":20.05578,"low":20.04144,"close":20.04496,"volume":452.9100036621094},{"timestamp":1742408880000,"open":20.04509,"high":20.04523,"low":20.03893,"close":20.03964,"volume":348.3699951171875},{"timestamp":1742408940000,"open":20.03969,"high":20.04212,"low":20.03653,"close":20.03653,"volume":259.3999938964844},{"timestamp":1742409000000,"open":20.03649,"high":20.04042,"low":20.03483,"close":20.03966,"volume":329.1600036621094},{"timestamp":1742409060000,"open":20.03975,"high":20.04165,"low":20.03606,"close":20.03699,"volume":316.0799865722656},{"timestamp":1742409120000,"open":20.03724,"high":20.04013,"low":20.03569,"close":20.03991,"volume":354},{"timestamp":1742409180000,"open":20.04026,"high":20.04443,"low":20.03743,"close":20.04443,"volume":320.3999938964844},{"timestamp":1742409240000,"open":20.04411,"high":20.0458,"low":20.04266,"close":20.04455,"volume":321.0299987792969},{"timestamp":1742409300000,"open":20.04455,"high":20.04671,"low":20.04251,"close":20.04671,"volume":252.9600067138672},{"timestamp":1742409360000,"open":20.04713,"high":20.04877,"low":20.04413,"close":20.04841,"volume":284.5199890136719},{"timestamp":1742409420000,"open":20.04841,"high":20.04882,"low":20.04353,"close":20.0448,"volume":430.79998779296875},{"timestamp":1742409480000,"open":20.04509,"high":20.05203,"low":20.04364,"close":20.04948,"volume":434.1300048828125},{"timestamp":1742409540000,"open":20.04948,"high":20.05233,"low":20.0476,"close":20.04824,"volume":394.0799865722656},{"timestamp":1742409600000,"open":20.04808,"high":20.05179,"low":20.04547,"close":20.05133,"volume":399.8299865722656},{"timestamp":1742409660000,"open":20.05115,"high":20.05123,"low":20.03891,"close":20.04159,"volume":398.1400146484375},{"timestamp":1742409720000,"open":20.0416,"high":20.04329,"low":20.01106,"close":20.01267,"volume":331.20001220703125},{"timestamp":1742409780000,"open":20.01266,"high":20.01384,"low":20.001,"close":20.00967,"volume":358.80999755859375},{"timestamp":1742409840000,"open":20.0098,"high":20.01451,"low":20.00674,"close":20.00982,"volume":324.17999267578125},{"timestamp":1742409900000,"open":20.0098,"high":20.019,"low":20.00692,"close":20.01517,"volume":343.4800109863281},{"timestamp":1742409960000,"open":20.01501,"high":20.01939,"low":20.01428,"close":20.01517,"volume":280.95001220703125},{"timestamp":1742410020000,"open":20.01508,"high":20.02541,"low":20.015,"close":20.01766,"volume":294.75},{"timestamp":1742410080000,"open":20.01764,"high":20.01925,"low":20.01182,"close":20.01628,"volume":320.8900146484375},{"timestamp":1742410140000,"open":20.01656,"high":20.01841,"low":20.01506,"close":20.01766,"volume":297.5299987792969},{"timestamp":1742410200000,"open":20.0178,"high":20.01893,"low":20.00964,"close":20.01105,"volume":303.4800109863281},{"timestamp":1742410260000,"open":20.01103,"high":20.01751,"low":20.01067,"close":20.01332,"volume":275.29998779296875},{"timestamp":1742410320000,"open":20.01192,"high":20.0185,"low":20.01145,"close":20.01328,"volume":279.9700012207031},{"timestamp":1742410380000,"open":20.01326,"high":20.01444,"low":20.01053,"close":20.01427,"volume":272.54998779296875},{"timestamp":1742410440000,"open":20.01425,"high":20.01644,"low":20.00891,"close":20.00891,"volume":251.30999755859375},{"timestamp":1742410500000,"open":20.00891,"high":20.01014,"low":20.00659,"close":20.00736,"volume":222.07000732421875},{"timestamp":1742410560000,"open":20.0074,"high":20.01004,"low":20.00591,"close":20.00906,"volume":309.239990234375},{"timestamp":1742410620000,"open":20.00908,"high":20.01243,"low":20.00628,"close":20.01237,"volume":291.8699951171875},{"timestamp":1742410680000,"open":20.01202,"high":20.01409,"low":20.00851,"close":20.01381,"volume":223.52999877929688},{"timestamp":1742410740000,"open":20.01374,"high":20.01398,"low":20.00964,"close":20.01301,"volume":315.2099914550781},{"timestamp":1742410800000,"open":20.01129,"high":20.01132,"low":20.00391,"close":20.00391,"volume":435.1300048828125},{"timestamp":1742410860000,"open":20.00348,"high":20.00391,"low":19.99748,"close":19.9991,"volume":245.30999755859375},{"timestamp":1742410920000,"open":19.9991,"high":20.0082,"low":19.9991,"close":20.00621,"volume":305.1400146484375},{"timestamp":1742410980000,"open":20.00615,"high":20.00988,"low":20.00593,"close":20.00606,"volume":216.05999755859375},{"timestamp":1742411040000,"open":20.00607,"high":20.00794,"low":20.00331,"close":20.00575,"volume":217.9199981689453},{"timestamp":1742411100000,"open":20.00573,"high":20.00959,"low":20.00353,"close":20.00738,"volume":305.4599914550781},{"timestamp":1742411160000,"open":20.00798,"high":20.01266,"low":20.00721,"close":20.01072,"volume":326.8900146484375},{"timestamp":1742411220000,"open":20.01067,"high":20.01379,"low":20.01065,"close":20.01279,"volume":254.08999633789062},{"timestamp":1742411280000,"open":20.01282,"high":20.01468,"low":20.00043,"close":20.003,"volume":384.5199890136719},{"timestamp":1742411340000,"open":20.00286,"high":20.01009,"low":20.0024,"close":20.00959,"volume":306.2699890136719},{"timestamp":1742411400000,"open":20.00959,"high":20.01099,"low":20.00076,"close":20.00281,"volume":370.5400085449219},{"timestamp":1742411460000,"open":20.0028,"high":20.01261,"low":20.00085,"close":20.01058,"volume":390.989990234375},{"timestamp":1742411520000,"open":20.01058,"high":20.01928,"low":20.01058,"close":20.01848,"volume":332.7900085449219},{"timestamp":1742411580000,"open":20.01848,"high":20.02331,"low":20.01554,"close":20.01945,"volume":329.82000732421875},{"timestamp":1742411640000,"open":20.01949,"high":20.01988,"low":20.01687,"close":20.01767,"volume":284.6199951171875},{"timestamp":1742411700000,"open":20.01766,"high":20.02193,"low":20.01734,"close":20.02178,"volume":268.1000061035156},{"timestamp":1742411760000,"open":20.02166,"high":20.02661,"low":20.0214,"close":20.02601,"volume":287.1000061035156},{"timestamp":1742411820000,"open":20.02615,"high":20.03351,"low":20.02537,"close":20.03174,"volume":433.9100036621094},{"timestamp":1742411880000,"open":20.03181,"high":20.03761,"low":20.03181,"close":20.03524,"volume":371.010009765625},{"timestamp":1742411940000,"open":20.03524,"high":20.03566,"low":20.03088,"close":20.03386,"volume":224.0500030517578},{"timestamp":1742412000000,"open":20.03389,"high":20.03646,"low":20.0328,"close":20.03633,"volume":287.8800048828125},{"timestamp":1742412060000,"open":20.03638,"high":20.03835,"low":20.03566,"close":20.03766,"volume":298.0799865722656},{"timestamp":1742412120000,"open":20.03763,"high":20.04075,"low":20.03642,"close":20.04062,"volume":258.239990234375},{"timestamp":1742412180000,"open":20.04063,"high":20.04409,"low":20.03464,"close":20.03467,"volume":310.8699951171875},{"timestamp":1742412240000,"open":20.03468,"high":20.03615,"low":20.03184,"close":20.03213,"volume":476.8500061035156},{"timestamp":1742412300000,"open":20.03213,"high":20.03518,"low":20.03186,"close":20.03498,"volume":318.9100036621094},{"timestamp":1742412360000,"open":20.03518,"high":20.0389,"low":20.03378,"close":20.0389,"volume":352.9200134277344},{"timestamp":1742412420000,"open":20.0389,"high":20.04291,"low":20.03824,"close":20.03837,"volume":367.8299865722656},{"timestamp":1742412480000,"open":20.03824,"high":20.0419,"low":20.03751,"close":20.04188,"volume":445.55999755859375},{"timestamp":1742412540000,"open":20.04176,"high":20.04522,"low":20.04174,"close":20.04474,"volume":401.3999938964844},{"timestamp":1742412600000,"open":20.04474,"high":20.04629,"low":20.04303,"close":20.04458,"volume":307.04998779296875},{"timestamp":1742412660000,"open":20.04465,"high":20.04536,"low":20.04271,"close":20.04526,"volume":177.80999755859375},{"timestamp":1742412720000,"open":20.04614,"high":20.04614,"low":20.0444,"close":20.04607,"volume":88.76000213623047},{"timestamp":1742412780000,"open":20.0462,"high":20.0462,"low":20.04154,"close":20.04175,"volume":316.45001220703125},{"timestamp":1742412840000,"open":20.04185,"high":20.04377,"low":20.04174,"close":20.04299,"volume":311.510009765625},{"timestamp":1742412900000,"open":20.04304,"high":20.04304,"low":20.04185,"close":20.04241,"volume":303.2099914550781},{"timestamp":1742412960000,"open":20.04262,"high":20.04367,"low":20.04093,"close":20.04312,"volume":315.29998779296875},{"timestamp":1742413020000,"open":20.04308,"high":20.04309,"low":20.0305,"close":20.03425,"volume":594.4500122070312},{"timestamp":1742413080000,"open":20.03441,"high":20.03446,"low":20.03088,"close":20.03106,"volume":469.8500061035156},{"timestamp":1742413140000,"open":20.03096,"high":20.04274,"low":20.03096,"close":20.03985,"volume":735.6500244140625},{"timestamp":1742413200000,"open":20.03985,"high":20.04208,"low":20.03776,"close":20.03781,"volume":705.1400146484375},{"timestamp":1742413260000,"open":20.03781,"high":20.04012,"low":20.03478,"close":20.03899,"volume":523.1799926757812},{"timestamp":1742413320000,"open":20.03899,"high":20.04216,"low":20.03665,"close":20.03977,"volume":540.4400024414062},{"timestamp":1742413380000,"open":20.03963,"high":20.04158,"low":20.03846,"close":20.04158,"volume":375.2799987792969},{"timestamp":1742413440000,"open":20.04158,"high":20.04173,"low":20.03978,"close":20.04036,"volume":518.3900146484375},{"timestamp":1742413500000,"open":20.0403,"high":20.04575,"low":20.03958,"close":20.04492,"volume":318.75},{"timestamp":1742413560000,"open":20.04566,"high":20.06142,"low":20.04452,"close":20.06034,"volume":323.260009765625},{"timestamp":1742413620000,"open":20.06034,"high":20.06339,"low":20.05891,"close":20.0626,"volume":314.79998779296875},{"timestamp":1742413680000,"open":20.06271,"high":20.06379,"low":20.06075,"close":20.06092,"volume":230.97000122070312},{"timestamp":1742413740000,"open":20.06086,"high":20.06482,"low":20.06002,"close":20.06221,"volume":316.70001220703125},{"timestamp":1742413800000,"open":20.06221,"high":20.06359,"low":20.05594,"close":20.0563,"volume":307.2699890136719},{"timestamp":1742413860000,"open":20.0563,"high":20.05756,"low":20.05291,"close":20.05348,"volume":345.3900146484375},{"timestamp":1742413920000,"open":20.05349,"high":20.05374,"low":20.04962,"close":20.05057,"volume":337.260009765625},{"timestamp":1742413980000,"open":20.05058,"high":20.05058,"low":20.04903,"close":20.04942,"volume":285.0299987792969},{"timestamp":1742414040000,"open":20.04942,"high":20.04998,"low":20.04891,"close":20.04916,"volume":220.0800018310547},{"timestamp":1742414100000,"open":20.04916,"high":20.0494,"low":20.04242,"close":20.04352,"volume":415.67999267578125},{"timestamp":1742414160000,"open":20.04352,"high":20.0467,"low":20.04352,"close":20.04541,"volume":183.60000610351562},{"timestamp":1742414220000,"open":20.04539,"high":20.04814,"low":20.04539,"close":20.04806,"volume":365.260009765625},{"timestamp":1742414280000,"open":20.04824,"high":20.05359,"low":20.04806,"close":20.05212,"volume":270.8500061035156},{"timestamp":1742414340000,"open":20.05203,"high":20.05282,"low":20.04915,"close":20.05108,"volume":316.1199951171875},{"timestamp":1742414400000,"open":20.05176,"high":20.05263,"low":20.04875,"close":20.05255,"volume":164.07000732421875},{"timestamp":1742414460000,"open":20.05242,"high":20.05457,"low":20.05169,"close":20.05444,"volume":279},{"timestamp":1742414520000,"open":20.05444,"high":20.05713,"low":20.0511,"close":20.05616,"volume":239.39999389648438},{"timestamp":1742414580000,"open":20.05616,"high":20.05991,"low":20.05583,"close":20.05981,"volume":289.6199951171875},{"timestamp":1742414640000,"open":20.06006,"high":20.06269,"low":20.05934,"close":20.06248,"volume":141.61000061035156},{"timestamp":1742414700000,"open":20.06248,"high":20.07478,"low":20.06248,"close":20.07408,"volume":129.72000122070312},{"timestamp":1742414760000,"open":20.07478,"high":20.07548,"low":20.07218,"close":20.07258,"volume":247.4499969482422},{"timestamp":1742414820000,"open":20.07258,"high":20.07598,"low":20.07219,"close":20.07491,"volume":253.91000366210938},{"timestamp":1742414880000,"open":20.07491,"high":20.07591,"low":20.07058,"close":20.0722,"volume":237.3800048828125},{"timestamp":1742414940000,"open":20.07232,"high":20.07419,"low":20.07219,"close":20.07366,"volume":375.8399963378906},{"timestamp":1742415000000,"open":20.07348,"high":20.07377,"low":20.07291,"close":20.07323,"volume":529.2000122070312},{"timestamp":1742415060000,"open":20.07323,"high":20.07408,"low":20.07291,"close":20.0733,"volume":641.8300170898438},{"timestamp":1742415120000,"open":20.0733,"high":20.07432,"low":20.06918,"close":20.07257,"volume":521.0499877929688},{"timestamp":1742415180000,"open":20.07257,"high":20.07448,"low":20.07224,"close":20.07403,"volume":343.8299865722656},{"timestamp":1742415240000,"open":20.07398,"high":20.07465,"low":20.07275,"close":20.07324,"volume":139.2899932861328},{"timestamp":1742415300000,"open":20.07331,"high":20.07349,"low":20.07321,"close":20.07347,"volume":57.599998474121094},{"timestamp":1742415360000,"open":20.07349,"high":20.07351,"low":20.07317,"close":20.07332,"volume":56.400001525878906},{"timestamp":1742415420000,"open":20.07333,"high":20.07611,"low":20.07329,"close":20.07396,"volume":136.5},{"timestamp":1742415480000,"open":20.07399,"high":20.07547,"low":20.07391,"close":20.07539,"volume":116.5199966430664},{"timestamp":1742415540000,"open":20.07538,"high":20.07691,"low":20.07482,"close":20.07691,"volume":67.80000305175781},{"timestamp":1742415600000,"open":20.07619,"high":20.07619,"low":20.07335,"close":20.07504,"volume":125.4000015258789},{"timestamp":1742415660000,"open":20.07506,"high":20.07546,"low":20.07477,"close":20.07486,"volume":154.8000030517578},{"timestamp":1742415720000,"open":20.07489,"high":20.08096,"low":20.07472,"close":20.07891,"volume":165.97999572753906},{"timestamp":1742415780000,"open":20.07878,"high":20.07878,"low":20.07602,"close":20.0761,"volume":148.77999877929688},{"timestamp":1742415840000,"open":20.07612,"high":20.0765,"low":20.07601,"close":20.07602,"volume":255.55999755859375},{"timestamp":1742415900000,"open":20.076,"high":20.07603,"low":20.07202,"close":20.07231,"volume":164.97999572753906},{"timestamp":1742415960000,"open":20.07233,"high":20.07645,"low":20.07224,"close":20.07634,"volume":145.8300018310547},{"timestamp":1742416020000,"open":20.07643,"high":20.07647,"low":20.07207,"close":20.07269,"volume":113.93000030517578},{"timestamp":1742416080000,"open":20.07273,"high":20.07285,"low":20.0724,"close":20.07273,"volume":106.80000305175781},{"timestamp":1742416140000,"open":20.07276,"high":20.07464,"low":20.07269,"close":20.07321,"volume":99.5999984741211},{"timestamp":1742416200000,"open":20.0733,"high":20.07348,"low":20.07263,"close":20.07299,"volume":56.400001525878906},{"timestamp":1742416260000,"open":20.073,"high":20.07359,"low":20.07263,"close":20.07263,"volume":52.79999923706055},{"timestamp":1742416320000,"open":20.07261,"high":20.07303,"low":20.07168,"close":20.07198,"volume":51.900001525878906},{"timestamp":1742416380000,"open":20.07198,"high":20.07491,"low":20.07163,"close":20.07491,"volume":45.91999816894531},{"timestamp":1742416440000,"open":20.07558,"high":20.07558,"low":20.07278,"close":20.07278,"volume":13.800000190734863},{"timestamp":1742416500000,"open":20.0739,"high":20.0739,"low":20.06891,"close":20.07202,"volume":150.05999755859375},{"timestamp":1742416560000,"open":20.07151,"high":20.07224,"low":20.07131,"close":20.07218,"volume":61.349998474121094},{"timestamp":1742416620000,"open":20.07216,"high":20.07236,"low":20.06958,"close":20.07041,"volume":85.19999694824219},{"timestamp":1742416680000,"open":20.07045,"high":20.07207,"low":20.07007,"close":20.07188,"volume":52.20000076293945},{"timestamp":1742416740000,"open":20.07188,"high":20.07192,"low":20.07056,"close":20.07183,"volume":29.399999618530273},{"timestamp":1742416800000,"open":20.0719,"high":20.07226,"low":20.07159,"close":20.07224,"volume":64.80000305175781},{"timestamp":1742416860000,"open":20.07208,"high":20.07269,"low":20.07078,"close":20.07083,"volume":47.400001525878906},{"timestamp":1742416920000,"open":20.0711,"high":20.0711,"low":20.06082,"close":20.06253,"volume":112.80000305175781},{"timestamp":1742416980000,"open":20.06212,"high":20.06434,"low":20.06195,"close":20.0632,"volume":128.39999389648438},{"timestamp":1742417040000,"open":20.06275,"high":20.06465,"low":20.06021,"close":20.06263,"volume":141.89999389648438},{"timestamp":1742417100000,"open":20.06222,"high":20.06496,"low":20.06071,"close":20.06496,"volume":49.20000076293945},{"timestamp":1742417160000,"open":20.06423,"high":20.06423,"low":20.06202,"close":20.06249,"volume":58.20000076293945},{"timestamp":1742417220000,"open":20.0625,"high":20.06366,"low":20.06248,"close":20.06366,"volume":7.199999809265137},{"timestamp":1742417280000,"open":20.06366,"high":20.06464,"low":20.06324,"close":20.06324,"volume":13.800000190734863},{"timestamp":1742417340000,"open":20.06324,"high":20.0653,"low":20.06324,"close":20.0649,"volume":15},{"timestamp":1742417400000,"open":20.06485,"high":20.06486,"low":20.06365,"close":20.06419,"volume":79.80000305175781},{"timestamp":1742417460000,"open":20.06419,"high":20.06458,"low":20.06217,"close":20.06264,"volume":26.399999618530273},{"timestamp":1742417520000,"open":20.06248,"high":20.06249,"low":20.06221,"close":20.06242,"volume":9.600000381469727},{"timestamp":1742417580000,"open":20.06242,"high":20.06383,"low":20.06242,"close":20.06326,"volume":13.800000190734863},{"timestamp":1742417640000,"open":20.06326,"high":20.06326,"low":20.0566,"close":20.05828,"volume":63.599998474121094},{"timestamp":1742417700000,"open":20.0575,"high":20.07012,"low":20.05703,"close":20.06789,"volume":79.41000366210938},{"timestamp":1742417760000,"open":20.06801,"high":20.07011,"low":20.06428,"close":20.06597,"volume":58.79999923706055},{"timestamp":1742417820000,"open":20.06528,"high":20.07256,"low":20.06432,"close":20.06727,"volume":107.69999694824219},{"timestamp":1742417880000,"open":20.07191,"high":20.07991,"low":20.06324,"close":20.06324,"volume":111.30000305175781},{"timestamp":1742417940000,"open":20.06537,"high":20.06537,"low":20.05893,"close":20.05912,"volume":45.900001525878906},{"timestamp":1742418240000,"open":20.05059,"high":20.05117,"low":20.04934,"close":20.04934,"volume":18.299999237060547},{"timestamp":1742418300000,"open":20.05044,"high":20.05517,"low":20.05044,"close":20.05517,"volume":25.200000762939453},{"timestamp":1742418360000,"open":20.05517,"high":20.05517,"low":20.05343,"close":20.05516,"volume":61.20000076293945},{"timestamp":1742418420000,"open":20.05516,"high":20.05616,"low":20.04944,"close":20.05555,"volume":52.79999923706055},{"timestamp":1742418480000,"open":20.05554,"high":20.05611,"low":20.05554,"close":20.05607,"volume":25.200000762939453},{"timestamp":1742418540000,"open":20.05612,"high":20.05652,"low":20.05612,"close":20.0565,"volume":42},{"timestamp":1742418600000,"open":20.05675,"high":20.05675,"low":20.05623,"close":20.05672,"volume":9.899999618530273},{"timestamp":1742418660000,"open":20.05727,"high":20.05736,"low":20.05724,"close":20.05733,"volume":26.100000381469727},{"timestamp":1742418720000,"open":20.05535,"high":20.05539,"low":20.05531,"close":20.05534,"volume":19.200000762939453},{"timestamp":1742418780000,"open":20.0563,"high":20.05635,"low":20.05629,"close":20.05635,"volume":4.800000190734863},{"timestamp":1742418840000,"open":20.05636,"high":20.05705,"low":20.05635,"close":20.05698,"volume":33.900001525878906},{"timestamp":1742418900000,"open":20.05699,"high":20.05699,"low":20.05668,"close":20.05668,"volume":44.099998474121094},{"timestamp":1742418960000,"open":20.05669,"high":20.05669,"low":20.05617,"close":20.05621,"volume":43.20000076293945},{"timestamp":1742419020000,"open":20.0562,"high":20.0562,"low":20.05288,"close":20.05288,"volume":67.5},{"timestamp":1742419080000,"open":20.05286,"high":20.05542,"low":20.05251,"close":20.05527,"volume":54.599998474121094},{"timestamp":1742419140000,"open":20.05526,"high":20.05645,"low":20.05517,"close":20.05624,"volume":20.399999618530273},{"timestamp":1742419860000,"open":20.03108,"high":20.03108,"low":20.03053,"close":20.03053,"volume":1.7999999523162842},{"timestamp":1742420040000,"open":20.0297,"high":20.0301,"low":20.0297,"close":20.0301,"volume":4.800000190734863},{"timestamp":1742420100000,"open":20.03217,"high":20.03788,"low":20.03181,"close":20.03788,"volume":12},{"timestamp":1742420160000,"open":20.03788,"high":20.03856,"low":20.03612,"close":20.03855,"volume":28.799999237060547},{"timestamp":1742420220000,"open":20.03855,"high":20.03855,"low":20.03499,"close":20.035,"volume":9.600000381469727},{"timestamp":1742420400000,"open":20.03856,"high":20.03856,"low":20.03856,"close":20.03856,"volume":32.400001525878906},{"timestamp":1742420460000,"open":20.03404,"high":20.03578,"low":20.03404,"close":20.03541,"volume":12},{"timestamp":1742420520000,"open":20.0356,"high":20.03587,"low":20.0356,"close":20.03587,"volume":3.5999999046325684},{"timestamp":1742420700000,"open":20.04425,"high":20.04426,"low":20.04425,"close":20.04425,"volume":21.600000381469727},{"timestamp":1742420760000,"open":20.04425,"high":20.04516,"low":20.04425,"close":20.04515,"volume":45},{"timestamp":1742420820000,"open":20.04516,"high":20.04564,"low":20.04515,"close":20.04564,"volume":86.4000015258789},{"timestamp":1742420880000,"open":20.04353,"high":20.04353,"low":20.04308,"close":20.04308,"volume":46.20000076293945},{"timestamp":1742420940000,"open":20.04308,"high":20.04377,"low":20.04308,"close":20.04377,"volume":25.200000762939453},{"timestamp":1742421600000,"open":20.05588,"high":20.05599,"low":20.05231,"close":20.05231,"volume":18},{"timestamp":1742421660000,"open":20.05147,"high":20.05147,"low":20.05088,"close":20.05089,"volume":4.949999809265137},{"timestamp":1742421720000,"open":20.05058,"high":20.05058,"low":20.04849,"close":20.04849,"volume":3.1500000953674316},{"timestamp":1742421780000,"open":20.04871,"high":20.05031,"low":20.04848,"close":20.05031,"volume":16.200000762939453},{"timestamp":1742421840000,"open":20.04991,"high":20.05026,"low":20.04919,"close":20.04919,"volume":36.45000076293945},{"timestamp":1742421900000,"open":20.04918,"high":20.04918,"low":20.04305,"close":20.04305,"volume":96},{"timestamp":1742421960000,"open":20.04305,"high":20.04305,"low":20.03978,"close":20.03978,"volume":25.799999237060547},{"timestamp":1742422020000,"open":20.03978,"high":20.03979,"low":20.03978,"close":20.03978,"volume":28.799999237060547},{"timestamp":1742422080000,"open":20.03978,"high":20.03978,"low":20.03946,"close":20.03947,"volume":27.600000381469727},{"timestamp":1742422140000,"open":20.03947,"high":20.03949,"low":20.03947,"close":20.03949,"volume":46.79999923706055},{"timestamp":1742422200000,"open":20.03949,"high":20.03978,"low":20.03949,"close":20.03978,"volume":21},{"timestamp":1742422260000,"open":20.03978,"high":20.03979,"low":20.03948,"close":20.03952,"volume":37.20000076293945},{"timestamp":1742422320000,"open":20.03952,"high":20.03979,"low":20.03891,"close":20.03891,"volume":73.19999694824219},{"timestamp":1742422380000,"open":20.03891,"high":20.03927,"low":20.03891,"close":20.03891,"volume":55.20000076293945},{"timestamp":1742422440000,"open":20.03891,"high":20.03903,"low":20.03891,"close":20.03891,"volume":21.600000381469727},{"timestamp":1742422500000,"open":20.03891,"high":20.03905,"low":20.03891,"close":20.03891,"volume":67.19999694824219},{"timestamp":1742422560000,"open":20.03891,"high":20.03898,"low":20.03891,"close":20.03891,"volume":30},{"timestamp":1742422620000,"open":20.03891,"high":20.03891,"low":20.03891,"close":20.03891,"volume":25.200000762939453},{"timestamp":1742422680000,"open":20.03891,"high":20.03891,"low":20.03891,"close":20.03891,"volume":28.799999237060547},{"timestamp":1742422740000,"open":20.03891,"high":20.03891,"low":20.03891,"close":20.03891,"volume":20.399999618530273},{"timestamp":1742422800000,"open":20.03891,"high":20.03891,"low":20.03891,"close":20.03891,"volume":16.799999237060547},{"timestamp":1742422860000,"open":20.03891,"high":20.03891,"low":20.03698,"close":20.03791,"volume":16.799999237060547},{"timestamp":1742422920000,"open":20.03762,"high":20.03792,"low":20.037,"close":20.037,"volume":9.600000381469727},{"timestamp":1742422980000,"open":20.03699,"high":20.038,"low":20.03694,"close":20.03705,"volume":19.200000762939453},{"timestamp":1742423040000,"open":20.03699,"high":20.03718,"low":20.03673,"close":20.03673,"volume":38.400001525878906},{"timestamp":1742423100000,"open":20.03674,"high":20.03891,"low":20.03673,"close":20.03891,"volume":38.400001525878906},{"timestamp":1742423160000,"open":20.03891,"high":20.03984,"low":20.03891,"close":20.03978,"volume":25.799999237060547},{"timestamp":1742423220000,"open":20.03984,"high":20.03991,"low":20.03951,"close":20.03978,"volume":16.799999237060547},{"timestamp":1742423280000,"open":20.03979,"high":20.03979,"low":20.03978,"close":20.03978,"volume":8.399999618530273},{"timestamp":1742423340000,"open":20.03978,"high":20.03978,"low":20.03946,"close":20.03947,"volume":22.200000762939453},{"timestamp":1742423400000,"open":20.03951,"high":20.04045,"low":20.03951,"close":20.04045,"volume":2.880000114440918},{"timestamp":1742423460000,"open":20.0401,"high":20.04148,"low":20.03978,"close":20.04012,"volume":73.68000030517578},{"timestamp":1742423520000,"open":20.04008,"high":20.04023,"low":20.04006,"close":20.04012,"volume":65.27999877929688},{"timestamp":1742423580000,"open":20.04011,"high":20.04014,"low":20.04001,"close":20.04002,"volume":16.68000030517578},{"timestamp":1742423640000,"open":20.04001,"high":20.04016,"low":20.03998,"close":20.04015,"volume":11.279999732971191},{"timestamp":1742423700000,"open":20.04017,"high":20.04076,"low":20.04017,"close":20.04027,"volume":13.199999809265137},{"timestamp":1742423760000,"open":20.04035,"high":20.04378,"low":20.03978,"close":20.03982,"volume":19.799999237060547},{"timestamp":1742423820000,"open":20.03982,"high":20.0402,"low":20.03978,"close":20.03983,"volume":22.079999923706055},{"timestamp":1742423880000,"open":20.04031,"high":20.04031,"low":20.04028,"close":20.04028,"volume":2.4000000953674316},{"timestamp":1742424000000,"open":20.03978,"high":20.03979,"low":20.03978,"close":20.03979,"volume":3.5999999046325684},{"timestamp":1742424060000,"open":20.0402,"high":20.0402,"low":20.03978,"close":20.03979,"volume":4.800000190734863},{"timestamp":1742424120000,"open":20.03979,"high":20.04017,"low":20.03978,"close":20.03979,"volume":23.43000030517578},{"timestamp":1742424180000,"open":20.03979,"high":20.03979,"low":20.03979,"close":20.03979,"volume":10.800000190734863},{"timestamp":1742424240000,"open":20.03979,"high":20.04023,"low":20.03978,"close":20.04023,"volume":27.920000076293945},{"timestamp":1742424300000,"open":20.03991,"high":20.04191,"low":20.03891,"close":20.03958,"volume":59.81999969482422},{"timestamp":1742424360000,"open":20.03958,"high":20.03973,"low":20.03891,"close":20.03891,"volume":36.959999084472656},{"timestamp":1742424420000,"open":20.03891,"high":20.03914,"low":20.03891,"close":20.03891,"volume":28.079999923706055},{"timestamp":1742424600000,"open":20.0369,"high":20.03694,"low":20.03488,"close":20.03509,"volume":54.29999923706055},{"timestamp":1742424660000,"open":20.03509,"high":20.03541,"low":20.03435,"close":20.03541,"volume":76.6500015258789},{"timestamp":1742424720000,"open":20.03541,"high":20.03551,"low":20.03463,"close":20.03551,"volume":42.29999923706055},{"timestamp":1742424780000,"open":20.03547,"high":20.03598,"low":20.03507,"close":20.03598,"volume":36.29999923706055},{"timestamp":1742424840000,"open":20.036,"high":20.03618,"low":20.03568,"close":20.03608,"volume":30.1200008392334},{"timestamp":1742424900000,"open":20.03556,"high":20.03779,"low":20.03552,"close":20.03774,"volume":23.8799991607666},{"timestamp":1742424960000,"open":20.03775,"high":20.03801,"low":20.03774,"close":20.03791,"volume":43.20000076293945},{"timestamp":1742425020000,"open":20.03789,"high":20.03799,"low":20.03583,"close":20.0379,"volume":57.720001220703125},{"timestamp":1742425080000,"open":20.03791,"high":20.03932,"low":20.0379,"close":20.03932,"volume":34.20000076293945},{"timestamp":1742425140000,"open":20.03933,"high":20.04485,"low":20.03929,"close":20.04373,"volume":65.87999725341797},{"timestamp":1742425200000,"open":20.04374,"high":20.04484,"low":20.04344,"close":20.04396,"volume":51},{"timestamp":1742425260000,"open":20.04386,"high":20.04395,"low":20.04189,"close":20.04198,"volume":68.4000015258789},{"timestamp":1742425320000,"open":20.04199,"high":20.04423,"low":20.04198,"close":20.04421,"volume":50.400001525878906},{"timestamp":1742425380000,"open":20.04418,"high":20.04443,"low":20.04296,"close":20.04315,"volume":58.79999923706055},{"timestamp":1742425440000,"open":20.04351,"high":20.04533,"low":20.04351,"close":20.0452,"volume":52.59000015258789},{"timestamp":1742425500000,"open":20.04519,"high":20.04529,"low":20.04519,"close":20.04529,"volume":15.600000381469727},{"timestamp":1742425560000,"open":20.04518,"high":20.04527,"low":20.04487,"close":20.04488,"volume":39.599998474121094},{"timestamp":1742425620000,"open":20.04487,"high":20.04487,"low":20.04461,"close":20.04477,"volume":27.600000381469727},{"timestamp":1742425680000,"open":20.04476,"high":20.04502,"low":20.04459,"close":20.04459,"volume":8.399999618530273},{"timestamp":1742425740000,"open":20.04464,"high":20.04485,"low":20.04464,"close":20.04482,"volume":9.600000381469727},{"timestamp":1742425800000,"open":20.04419,"high":20.04419,"low":20.0378,"close":20.03785,"volume":47.400001525878906},{"timestamp":1742425860000,"open":20.03788,"high":20.03938,"low":20.03771,"close":20.03938,"volume":40.91999816894531},{"timestamp":1742425920000,"open":20.03951,"high":20.04008,"low":20.03951,"close":20.03985,"volume":21.600000381469727},{"timestamp":1742425980000,"open":20.03977,"high":20.04136,"low":20.03977,"close":20.04128,"volume":12.119999885559082},{"timestamp":1742426040000,"open":20.04127,"high":20.04131,"low":20.04115,"close":20.04115,"volume":14.399999618530273},{"timestamp":1742426100000,"open":20.04117,"high":20.04119,"low":20.03882,"close":20.03948,"volume":35.400001525878906},{"timestamp":1742426160000,"open":20.03934,"high":20.04032,"low":20.03738,"close":20.03894,"volume":46.20000076293945},{"timestamp":1742426220000,"open":20.03898,"high":20.03916,"low":20.03898,"close":20.03916,"volume":33.599998474121094},{"timestamp":1742426280000,"open":20.03919,"high":20.03934,"low":20.03541,"close":20.03541,"volume":17.670000076293945},{"timestamp":1742426340000,"open":20.03541,"high":20.03541,"low":20.03541,"close":20.03541,"volume":16.31999969482422},{"timestamp":1742426400000,"open":20.03541,"high":20.0375,"low":20.03541,"close":20.03633,"volume":24.510000228881836},{"timestamp":1742426460000,"open":20.03633,"high":20.03758,"low":20.03559,"close":20.03751,"volume":69.72000122070312},{"timestamp":1742426520000,"open":20.03758,"high":20.0388,"low":20.03751,"close":20.03778,"volume":46.79999923706055},{"timestamp":1742426580000,"open":20.03775,"high":20.03836,"low":20.03775,"close":20.03836,"volume":19.200000762939453},{"timestamp":1742426640000,"open":20.03837,"high":20.03843,"low":20.03836,"close":20.03843,"volume":7.199999809265137},{"timestamp":1742426700000,"open":20.03845,"high":20.03855,"low":20.03819,"close":20.03821,"volume":27.600000381469727},{"timestamp":1742426760000,"open":20.03836,"high":20.03837,"low":20.03821,"close":20.03823,"volume":16.799999237060547},{"timestamp":1742426820000,"open":20.03822,"high":20.03852,"low":20.03822,"close":20.03851,"volume":8.399999618530273},{"timestamp":1742426880000,"open":20.0383,"high":20.03848,"low":20.03822,"close":20.03831,"volume":19.200000762939453},{"timestamp":1742426940000,"open":20.03822,"high":20.0383,"low":20.03771,"close":20.03775,"volume":37.20000076293945},{"timestamp":1742427000000,"open":20.03795,"high":20.03807,"low":20.03786,"close":20.03807,"volume":12},{"timestamp":1742427060000,"open":20.03808,"high":20.03823,"low":20.03772,"close":20.03817,"volume":40.79999923706055},{"timestamp":1742427120000,"open":20.03824,"high":20.03968,"low":20.03824,"close":20.03941,"volume":34.31999969482422},{"timestamp":1742427180000,"open":20.03943,"high":20.04245,"low":20.03943,"close":20.04237,"volume":55.290000915527344},{"timestamp":1742427240000,"open":20.04238,"high":20.04238,"low":20.04058,"close":20.0406,"volume":24},{"timestamp":1742427300000,"open":20.04062,"high":20.04454,"low":20.04062,"close":20.04442,"volume":51.2400016784668},{"timestamp":1742427360000,"open":20.0444,"high":20.04641,"low":20.04436,"close":20.04457,"volume":40.79999923706055},{"timestamp":1742427420000,"open":20.04455,"high":20.04491,"low":20.04387,"close":20.04412,"volume":60},{"timestamp":1742427480000,"open":20.04408,"high":20.04423,"low":20.04397,"close":20.04423,"volume":25.31999969482422},{"timestamp":1742427540000,"open":20.04424,"high":20.04441,"low":20.04222,"close":20.04272,"volume":84.4800033569336},{"timestamp":1742427600000,"open":20.04273,"high":20.04281,"low":20.04245,"close":20.04262,"volume":56.400001525878906},{"timestamp":1742427660000,"open":20.04263,"high":20.04263,"low":20.04228,"close":20.04238,"volume":31.200000762939453},{"timestamp":1742427720000,"open":20.04239,"high":20.04479,"low":20.04229,"close":20.04478,"volume":76.44000244140625},{"timestamp":1742427780000,"open":20.04479,"high":20.04481,"low":20.04434,"close":20.04442,"volume":36.150001525878906},{"timestamp":1742427840000,"open":20.04441,"high":20.04454,"low":20.04413,"close":20.04433,"volume":32.400001525878906},{"timestamp":1742427900000,"open":20.04434,"high":20.04448,"low":20.04388,"close":20.04405,"volume":47.52000045776367},{"timestamp":1742427960000,"open":20.04401,"high":20.04401,"low":20.04131,"close":20.04137,"volume":119.63999938964844},{"timestamp":1742428020000,"open":20.04139,"high":20.04181,"low":20.04028,"close":20.04171,"volume":43.20000076293945},{"timestamp":1742428080000,"open":20.04174,"high":20.04187,"low":20.04156,"close":20.04161,"volume":75.5999984741211},{"timestamp":1742428140000,"open":20.04162,"high":20.04299,"low":20.04158,"close":20.04213,"volume":31.200000762939453},{"timestamp":1742428200000,"open":20.04212,"high":20.04283,"low":20.0417,"close":20.04178,"volume":63.599998474121094},{"timestamp":1742428260000,"open":20.04176,"high":20.04289,"low":20.03983,"close":20.03983,"volume":73.19999694824219},{"timestamp":1742428320000,"open":20.03968,"high":20.0399,"low":20.03581,"close":20.03584,"volume":21.600000381469727},{"timestamp":1742428380000,"open":20.03585,"high":20.03715,"low":20.03578,"close":20.03715,"volume":40.91999816894531},{"timestamp":1742428440000,"open":20.03712,"high":20.03715,"low":20.03691,"close":20.03691,"volume":18},{"timestamp":1742428500000,"open":20.0369,"high":20.03699,"low":20.03681,"close":20.03688,"volume":28.799999237060547},{"timestamp":1742428560000,"open":20.03686,"high":20.03689,"low":20.03597,"close":20.03603,"volume":18},{"timestamp":1742428620000,"open":20.03606,"high":20.03638,"low":20.034,"close":20.03416,"volume":56.34000015258789},{"timestamp":1742428680000,"open":20.03403,"high":20.03651,"low":20.03191,"close":20.03642,"volume":51},{"timestamp":1742428740000,"open":20.03617,"high":20.03619,"low":20.03484,"close":20.03487,"volume":28.799999237060547}]