[{"timestamp":1742342400000,"open":18.11132,"high":18.11477,"low":18.1102,"close":18.11024,"volume":25.649999618530273},{"timestamp":1742342460000,"open":18.11024,"high":18.11024,"low":18.10995,"close":18.10995,"volume":15.300000190734863},{"timestamp":1742342520000,"open":18.10995,"high":18.11024,"low":18.10936,"close":18.11024,"volume":13.5},{"timestamp":1742342580000,"open":18.11023,"high":18.11118,"low":18.11023,"close":18.11108,"volume":15.300000190734863},{"timestamp":1742342640000,"open":18.11108,"high":18.11108,"low":18.11105,"close":18.11105,"volume":5.400000095367432},{"timestamp":1742342700000,"open":18.11105,"high":18.11146,"low":18.11104,"close":18.11146,"volume":11.699999809265137},{"timestamp":1742342760000,"open":18.11145,"high":18.11146,"low":18.11144,"close":18.11146,"volume":11.699999809265137},{"timestamp":1742342820000,"open":18.11146,"high":18.11154,"low":18.11145,"close":18.11154,"volume":10.800000190734863},{"timestamp":1742342880000,"open":18.11154,"high":18.11791,"low":18.11151,"close":18.1179,"volume":21.600000381469727},{"timestamp":1742342940000,"open":18.11791,"high":18.11791,"low":18.11783,"close":18.11784,"volume":12.600000381469727},{"timestamp":1742343000000,"open":18.11784,"high":18.12005,"low":18.11783,"close":18.11992,"volume":24.299999237060547},{"timestamp":1742343060000,"open":18.11992,"high":18.11997,"low":18.11891,"close":18.11994,"volume":27},{"timestamp":1742343120000,"open":18.11943,"high":18.12014,"low":18.11885,"close":18.11943,"volume":22.5},{"timestamp":1742343180000,"open":18.11942,"high":18.11943,"low":18.11839,"close":18.1187,"volume":20.700000762939453},{"timestamp":1742343240000,"open":18.1187,"high":18.1187,"low":18.11777,"close":18.11866,"volume":19.799999237060547},{"timestamp":1742343300000,"open":18.11866,"high":18.12134,"low":18.11788,"close":18.11886,"volume":52.20000076293945},{"timestamp":1742343360000,"open":18.11886,"high":18.11886,"low":18.11862,"close":18.11862,"volume":10.800000190734863},{"timestamp":1742343420000,"open":18.11862,"high":18.11903,"low":18.11797,"close":18.11797,"volume":20.700000762939453},{"timestamp":1742343480000,"open":18.11797,"high":18.12814,"low":18.11678,"close":18.12435,"volume":61.20000076293945},{"timestamp":1742343540000,"open":18.1244,"high":18.12445,"low":18.12426,"close":18.12434,"volume":71.0999984741211},{"timestamp":1742343600000,"open":18.12434,"high":18.12523,"low":18.12303,"close":18.12311,"volume":119.69999694824219},{"timestamp":1742343660000,"open":18.12341,"high":18.12506,"low":18.12302,"close":18.1234,"volume":119.69999694824219},{"timestamp":1742343720000,"open":18.12341,"high":18.12353,"low":18.12215,"close":18.12245,"volume":38.70000076293945},{"timestamp":1742343780000,"open":18.12245,"high":18.12296,"low":18.12215,"close":18.12245,"volume":32.400001525878906},{"timestamp":1742343840000,"open":18.12227,"high":18.12227,"low":18.12209,"close":18.12217,"volume":7.199999809265137},{"timestamp":1742343900000,"open":18.12208,"high":18.12256,"low":18.12208,"close":18.12208,"volume":18.899999618530273},{"timestamp":1742343960000,"open":18.12227,"high":18.12232,"low":18.12217,"close":18.12218,"volume":33.29999923706055},{"timestamp":1742344020000,"open":18.12218,"high":18.1225,"low":18.12206,"close":18.12234,"volume":54.900001525878906},{"timestamp":1742344080000,"open":18.12235,"high":18.12235,"low":18.12209,"close":18.1221,"volume":38.70000076293945},{"timestamp":1742344140000,"open":18.1221,"high":18.12244,"low":18.12209,"close":18.12244,"volume":49.5},{"timestamp":1742344200000,"open":18.12232,"high":18.12233,"low":18.12229,"close":18.12229,"volume":31.5},{"timestamp":1742344260000,"open":18.12229,"high":18.12229,"low":18.12129,"close":18.1222,"volume":34.20000076293945},{"timestamp":1742344320000,"open":18.1222,"high":18.12221,"low":18.12219,"close":18.12221,"volume":32.400001525878906},{"timestamp":1742344380000,"open":18.12221,"high":18.12814,"low":18.1222,"close":18.1252,"volume":50.849998474121094},{"timestamp":1742344440000,"open":18.12545,"high":18.12625,"low":18.12545,"close":18.12625,"volume":10.800000190734863},{"timestamp":1742344500000,"open":18.12649,"high":18.12649,"low":18.12199,"close":18.12199,"volume":22.270000457763672},{"timestamp":1742344560000,"open":18.12199,"high":18.12213,"low":18.12116,"close":18.12119,"volume":23.399999618530273},{"timestamp":1742344620000,"open":18.1212,"high":18.12123,"low":18.12119,"close":18.12123,"volume":18.899999618530273},{"timestamp":1742344680000,"open":18.12122,"high":18.12177,"low":18.12121,"close":18.12177,"volume":19.799999237060547},{"timestamp":1742344740000,"open":18.12177,"high":18.12177,"low":18.12134,"close":18.12163,"volume":27},{"timestamp":1742344800000,"open":18.12164,"high":18.12174,"low":18.12121,"close":18.12174,"volume":13.5},{"timestamp":1742344860000,"open":18.12174,"high":18.12302,"low":18.12098,"close":18.12302,"volume":21.600000381469727},{"timestamp":1742344920000,"open":18.1228,"high":18.12296,"low":18.12251,"close":18.12266,"volume":3.5999999046325684},{"timestamp":1742344980000,"open":18.12358,"high":18.1248,"low":18.12339,"close":18.12369,"volume":18},{"timestamp":1742345040000,"open":18.12335,"high":18.12444,"low":18.12261,"close":18.12261,"volume":20.700000762939453},{"timestamp":1742345100000,"open":18.12323,"high":18.12523,"low":18.1223,"close":18.12339,"volume":33.29999923706055},{"timestamp":1742345160000,"open":18.12373,"high":18.12497,"low":18.12288,"close":18.12345,"volume":34.20000076293945},{"timestamp":1742345220000,"open":18.12346,"high":18.1253,"low":18.12346,"close":18.12527,"volume":35.31999969482422},{"timestamp":1742345280000,"open":18.12527,"high":18.12578,"low":18.12425,"close":18.12556,"volume":34.20000076293945},{"timestamp":1742345340000,"open":18.12596,"high":18.12596,"low":18.12241,"close":18.12265,"volume":29.700000762939453},{"timestamp":1742345400000,"open":18.12241,"high":18.124,"low":18.12179,"close":18.12356,"volume":30.600000381469727},{"timestamp":1742345460000,"open":18.12388,"high":18.12388,"low":18.12211,"close":18.12313,"volume":31.5},{"timestamp":1742345520000,"open":18.1227,"high":18.12387,"low":18.11937,"close":18.11943,"volume":75.5999984741211},{"timestamp":1742345580000,"open":18.12039,"high":18.1233,"low":18.1196,"close":18.1233,"volume":75.5999984741211},{"timestamp":1742345640000,"open":18.1233,"high":18.12467,"low":18.12195,"close":18.12231,"volume":69.30000305175781},{"timestamp":1742345700000,"open":18.12164,"high":18.12166,"low":18.11644,"close":18.11935,"volume":121.5},{"timestamp":1742345760000,"open":18.11922,"high":18.12038,"low":18.11833,"close":18.11928,"volume":69.30000305175781},{"timestamp":1742345820000,"open":18.11931,"high":18.12209,"low":18.11931,"close":18.12192,"volume":27.899999618530273},{"timestamp":1742345880000,"open":18.12102,"high":18.1218,"low":18.12054,"close":18.12127,"volume":12.600000381469727},{"timestamp":1742345940000,"open":18.12153,"high":18.12252,"low":18.11909,"close":18.12242,"volume":41.400001525878906},{"timestamp":1742346000000,"open":18.12362,"high":18.12427,"low":18.12234,"close":18.12236,"volume":14.539999961853027},{"timestamp":1742346060000,"open":18.12263,"high":18.12456,"low":18.12239,"close":18.12301,"volume":13.5},{"timestamp":1742346120000,"open":18.12301,"high":18.12355,"low":18.12135,"close":18.12246,"volume":23.280000686645508},{"timestamp":1742346180000,"open":18.12247,"high":18.12355,"low":18.12083,"close":18.12173,"volume":54.900001525878906},{"timestamp":1742346240000,"open":18.12173,"high":18.12254,"low":18.12021,"close":18.12065,"volume":28.799999237060547},{"timestamp":1742346300000,"open":18.12047,"high":18.12267,"low":18.11998,"close":18.12084,"volume":65.69999694824219},{"timestamp":1742346360000,"open":18.12084,"high":18.12294,"low":18.11975,"close":18.12262,"volume":59.400001525878906},{"timestamp":1742346420000,"open":18.12262,"high":18.12271,"low":18.12005,"close":18.12151,"volume":66.5999984741211},{"timestamp":1742346480000,"open":18.12016,"high":18.12155,"low":18.11986,"close":18.12099,"volume":58.5},{"timestamp":1742346540000,"open":18.12099,"high":18.1222,"low":18.11915,"close":18.12062,"volume":54.900001525878906},{"timestamp":1742346600000,"open":18.12063,"high":18.12123,"low":18.11924,"close":18.12123,"volume":48.599998474121094},{"timestamp":1742346660000,"open":18.12122,"high":18.12304,"low":18.12049,"close":18.12251,"volume":38.70000076293945},{"timestamp":1742346720000,"open":18.1234,"high":18.12604,"low":18.12325,"close":18.12521,"volume":52.20000076293945},{"timestamp":1742346780000,"open":18.1256,"high":18.13501,"low":18.1256,"close":18.13395,"volume":59.400001525878906},{"timestamp":1742346840000,"open":18.13375,"high":18.13583,"low":18.13371,"close":18.13426,"volume":61.20000076293945},{"timestamp":1742346900000,"open":18.13455,"high":18.13542,"low":18.13292,"close":18.1341,"volume":93.5999984741211},{"timestamp":1742346960000,"open":18.13384,"high":18.13506,"low":18.13347,"close":18.13364,"volume":90},{"timestamp":1742347020000,"open":18.13365,"high":18.13365,"low":18.12684,"close":18.12772,"volume":115.19999694824219},{"timestamp":1742347080000,"open":18.12721,"high":18.12886,"low":18.12652,"close":18.12743,"volume":132.3000030517578},{"timestamp":1742347140000,"open":18.12716,"high":18.13006,"low":18.12671,"close":18.12939,"volume":107.0999984741211},{"timestamp":1742347200000,"open":18.1296,"high":18.13068,"low":18.1285,"close":18.12981,"volume":64.80000305175781},{"timestamp":1742347260000,"open":18.12957,"high":18.13083,"low":18.12798,"close":18.1287,"volume":35.099998474121094},{"timestamp":1742347320000,"open":18.12852,"high":18.12894,"low":18.12629,"close":18.12783,"volume":53.099998474121094},{"timestamp":1742347380000,"open":18.12833,"high":18.12983,"low":18.12747,"close":18.12946,"volume":56.70000076293945},{"timestamp":1742347440000,"open":18.12894,"high":18.12968,"low":18.12602,"close":18.12819,"volume":36},{"timestamp":1742347500000,"open":18.12839,"high":18.12884,"low":18.12636,"close":18.12683,"volume":47.70000076293945},{"timestamp":1742347560000,"open":18.12683,"high":18.12776,"low":18.12625,"close":18.12723,"volume":30.600000381469727},{"timestamp":1742347620000,"open":18.12723,"high":18.12933,"low":18.12596,"close":18.12857,"volume":35.099998474121094},{"timestamp":1742347680000,"open":18.12837,"high":18.12923,"low":18.127,"close":18.12754,"volume":48.599998474121094},{"timestamp":1742347740000,"open":18.12721,"high":18.12817,"low":18.12658,"close":18.12691,"volume":32.400001525878906},{"timestamp":1742347800000,"open":18.12755,"high":18.12931,"low":18.12736,"close":18.12797,"volume":66.5999984741211},{"timestamp":1742347860000,"open":18.12833,"high":18.13135,"low":18.12801,"close":18.13084,"volume":38.70000076293945},{"timestamp":1742347920000,"open":18.13037,"high":18.13112,"low":18.12808,"close":18.12983,"volume":53.099998474121094},{"timestamp":1742347980000,"open":18.12864,"high":18.12864,"low":18.12354,"close":18.12504,"volume":67.5},{"timestamp":1742348040000,"open":18.12504,"high":18.1263,"low":18.12432,"close":18.12516,"volume":39.599998474121094},{"timestamp":1742348100000,"open":18.12404,"high":18.12654,"low":18.12268,"close":18.12453,"volume":25.200000762939453},{"timestamp":1742348160000,"open":18.12455,"high":18.12675,"low":18.12302,"close":18.12498,"volume":52.20000076293945},{"timestamp":1742348220000,"open":18.12498,"high":18.12901,"low":18.12423,"close":18.12776,"volume":67.5},{"timestamp":1742348280000,"open":18.12809,"high":18.12895,"low":18.12661,"close":18.12671,"volume":73.80000305175781},{"timestamp":1742348340000,"open":18.12702,"high":18.13101,"low":18.12702,"close":18.13001,"volume":44.099998474121094},{"timestamp":1742348400000,"open":18.1301,"high":18.13111,"low":18.12879,"close":18.12914,"volume":62.099998474121094},{"timestamp":1742348460000,"open":18.12958,"high":18.12958,"low":18.12731,"close":18.12902,"volume":59.400001525878906},{"timestamp":1742348520000,"open":18.1288,"high":18.13119,"low":18.12779,"close":18.12872,"volume":52.20000076293945},{"timestamp":1742348580000,"open":18.12839,"high":18.13051,"low":18.12707,"close":18.12801,"volume":51.29999923706055},{"timestamp":1742348640000,"open":18.12795,"high":18.12853,"low":18.12544,"close":18.12753,"volume":51.29999923706055},{"timestamp":1742348700000,"open":18.12769,"high":18.12883,"low":18.12525,"close":18.12554,"volume":66.81999969482422},{"timestamp":1742348760000,"open":18.12554,"high":18.12554,"low":18.12263,"close":18.12354,"volume":22.950000762939453},{"timestamp":1742348820000,"open":18.12375,"high":18.12721,"low":18.12342,"close":18.12624,"volume":21.600000381469727},{"timestamp":1742348880000,"open":18.12632,"high":18.1304,"low":18.12632,"close":18.13008,"volume":46.79999923706055},{"timestamp":1742348940000,"open":18.12977,"high":18.13062,"low":18.12845,"close":18.13062,"volume":51.52000045776367},{"timestamp":1742349000000,"open":18.12962,"high":18.13183,"low":18.12962,"close":18.13114,"volume":27.899999618530273},{"timestamp":1742349060000,"open":18.13057,"high":18.13103,"low":18.12965,"close":18.13099,"volume":74.69999694824219},{"timestamp":1742349120000,"open":18.13055,"high":18.13116,"low":18.12838,"close":18.12917,"volume":44.099998474121094},{"timestamp":1742349180000,"open":18.12896,"high":18.13064,"low":18.12858,"close":18.12947,"volume":46.79999923706055},{"timestamp":1742349240000,"open":18.12927,"high":18.13061,"low":18.12911,"close":18.12964,"volume":23.399999618530273},{"timestamp":1742349300000,"open":18.13027,"high":18.1307,"low":18.12768,"close":18.12914,"volume":78.30000305175781},{"timestamp":1742349360000,"open":18.12883,"high":18.12996,"low":18.12742,"close":18.12996,"volume":63.900001525878906},{"timestamp":1742349420000,"open":18.13115,"high":18.13115,"low":18.12797,"close":18.12825,"volume":50.400001525878906},{"timestamp":1742349480000,"open":18.12826,"high":18.1297,"low":18.12723,"close":18.1283,"volume":62.099998474121094},{"timestamp":1742349540000,"open":18.12831,"high":18.13008,"low":18.12824,"close":18.12922,"volume":63},{"timestamp":1742349600000,"open":18.12962,"high":18.13007,"low":18.12705,"close":18.12794,"volume":58.5},{"timestamp":1742349660000,"open":18.1279,"high":18.12818,"low":18.12589,"close":18.12705,"volume":69.30000305175781},{"timestamp":1742349720000,"open":18.12594,"high":18.13054,"low":18.12594,"close":18.13037,"volume":66.5999984741211},{"timestamp":1742349780000,"open":18.13047,"high":18.13102,"low":18.12931,"close":18.13007,"volume":45.900001525878906},{"timestamp":1742349840000,"open":18.13014,"high":18.13114,"low":18.12907,"close":18.12944,"volume":42.29999923706055},{"timestamp":1742349900000,"open":18.12981,"high":18.1313,"low":18.12939,"close":18.12998,"volume":29.700000762939453},{"timestamp":1742349960000,"open":18.12981,"high":18.12986,"low":18.12762,"close":18.12878,"volume":12.600000381469727},{"timestamp":1742350020000,"open":18.12749,"high":18.12832,"low":18.1254,"close":18.12626,"volume":18.899999618530273},{"timestamp":1742350080000,"open":18.12583,"high":18.12583,"low":18.12328,"close":18.1245,"volume":36},{"timestamp":1742350140000,"open":18.12451,"high":18.12451,"low":18.12175,"close":18.12392,"volume":50.400001525878906},{"timestamp":1742350200000,"open":18.1231,"high":18.12402,"low":18.12163,"close":18.12278,"volume":31.5},{"timestamp":1742350260000,"open":18.12295,"high":18.1236,"low":18.12045,"close":18.12242,"volume":18.899999618530273},{"timestamp":1742350320000,"open":18.12159,"high":18.12263,"low":18.1206,"close":18.12088,"volume":45},{"timestamp":1742350380000,"open":18.12034,"high":18.12245,"low":18.11907,"close":18.12212,"volume":31.5},{"timestamp":1742350440000,"open":18.12265,"high":18.12396,"low":18.12141,"close":18.12303,"volume":39.599998474121094},{"timestamp":1742350500000,"open":18.1222,"high":18.12394,"low":18.12061,"close":18.12191,"volume":37.79999923706055},{"timestamp":1742350560000,"open":18.12212,"high":18.12262,"low":18.12078,"close":18.12103,"volume":51.29999923706055},{"timestamp":1742350620000,"open":18.12133,"high":18.12236,"low":18.12069,"close":18.12222,"volume":42.29999923706055},{"timestamp":1742350680000,"open":18.12194,"high":18.12194,"low":18.11967,"close":18.11967,"volume":13.5},{"timestamp":1742350740000,"open":18.12012,"high":18.12142,"low":18.11964,"close":18.12002,"volume":33.29999923706055},{"timestamp":1742350800000,"open":18.12016,"high":18.12171,"low":18.11835,"close":18.11941,"volume":38.70000076293945},{"timestamp":1742350860000,"open":18.11941,"high":18.12034,"low":18.1152,"close":18.11695,"volume":55.79999923706055},{"timestamp":1742350920000,"open":18.11695,"high":18.11695,"low":18.11639,"close":18.11672,"volume":6.300000190734863},{"timestamp":1742350980000,"open":18.11678,"high":18.12167,"low":18.11678,"close":18.1201,"volume":18},{"timestamp":1742351040000,"open":18.1201,"high":18.1201,"low":18.11913,"close":18.11969,"volume":17.100000381469727},{"timestamp":1742351100000,"open":18.11969,"high":18.12298,"low":18.11567,"close":18.12046,"volume":89.0999984741211},{"timestamp":1742351160000,"open":18.122,"high":18.12276,"low":18.12103,"close":18.12249,"volume":29.700000762939453},{"timestamp":1742351220000,"open":18.12403,"high":18.12403,"low":18.12212,"close":18.12212,"volume":27.899999618530273},{"timestamp":1742351280000,"open":18.12404,"high":18.12404,"low":18.11986,"close":18.12037,"volume":26.100000381469727},{"timestamp":1742351340000,"open":18.12019,"high":18.12233,"low":18.12019,"close":18.12092,"volume":19.020000457763672},{"timestamp":1742351400000,"open":18.12092,"high":18.12092,"low":18.11742,"close":18.11807,"volume":51.41999816894531},{"timestamp":1742351460000,"open":18.11815,"high":18.1205,"low":18.11387,"close":18.11452,"volume":28.799999237060547},{"timestamp":1742351520000,"open":18.11429,"high":18.11531,"low":18.11236,"close":18.11329,"volume":46.91999816894531},{"timestamp":1742351580000,"open":18.11274,"high":18.1142,"low":18.11055,"close":18.11148,"volume":52.20000076293945},{"timestamp":1742351640000,"open":18.11163,"high":18.11295,"low":18.11071,"close":18.1128,"volume":60.29999923706055},{"timestamp":1742351700000,"open":18.11312,"high":18.11502,"low":18.11285,"close":18.11404,"volume":53.099998474121094},{"timestamp":1742351760000,"open":18.11361,"high":18.11361,"low":18.1099,"close":18.11242,"volume":40.5},{"timestamp":1742351820000,"open":18.11225,"high":18.11293,"low":18.11062,"close":18.11121,"volume":53.15999984741211},{"timestamp":1742351880000,"open":18.11121,"high":18.11152,"low":18.11003,"close":18.11013,"volume":10.140000343322754},{"timestamp":1742351940000,"open":18.11086,"high":18.11087,"low":18.10914,"close":18.11081,"volume":20.399999618530273},{"timestamp":1742352000000,"open":18.11081,"high":18.11188,"low":18.10879,"close":18.11163,"volume":46.97999954223633},{"timestamp":1742352060000,"open":18.11202,"high":18.11444,"low":18.1099,"close":18.11325,"volume":48.84000015258789},{"timestamp":1742352120000,"open":18.11326,"high":18.11494,"low":18.11099,"close":18.11351,"volume":68.4000015258789},{"timestamp":1742352180000,"open":18.11349,"high":18.11452,"low":18.11302,"close":18.11406,"volume":36.900001525878906},{"timestamp":1742352240000,"open":18.11451,"high":18.11451,"low":18.11202,"close":18.11243,"volume":33.29999923706055},{"timestamp":1742352300000,"open":18.11361,"high":18.11475,"low":18.11096,"close":18.11121,"volume":94.5},{"timestamp":1742352360000,"open":18.11081,"high":18.1138,"low":18.11064,"close":18.11347,"volume":66.5999984741211},{"timestamp":1742352420000,"open":18.11348,"high":18.11478,"low":18.11271,"close":18.11392,"volume":51.29999923706055},{"timestamp":1742352480000,"open":18.11392,"high":18.11392,"low":18.11102,"close":18.11289,"volume":34.20000076293945},{"timestamp":1742352540000,"open":18.11332,"high":18.11376,"low":18.11182,"close":18.11218,"volume":34.20000076293945},{"timestamp":1742352600000,"open":18.11251,"high":18.11583,"low":18.11251,"close":18.11498,"volume":18.899999618530273},{"timestamp":1742352660000,"open":18.11469,"high":18.11698,"low":18.11408,"close":18.11593,"volume":57.599998474121094},{"timestamp":1742352720000,"open":18.11594,"high":18.11642,"low":18.11439,"close":18.1145,"volume":36.900001525878906},{"timestamp":1742352780000,"open":18.11411,"high":18.11473,"low":18.11323,"close":18.11395,"volume":24.1200008392334},{"timestamp":1742352840000,"open":18.11359,"high":18.11419,"low":18.11351,"close":18.11364,"volume":7.739999771118164},{"timestamp":1742352900000,"open":18.1144,"high":18.11665,"low":18.1144,"close":18.11484,"volume":30.600000381469727},{"timestamp":1742352960000,"open":18.11522,"high":18.11522,"low":18.11299,"close":18.11462,"volume":20.700000762939453},{"timestamp":1742353020000,"open":18.1146,"high":18.11565,"low":18.11408,"close":18.11465,"volume":21.84000015258789},{"timestamp":1742353080000,"open":18.11496,"high":18.11693,"low":18.11496,"close":18.11603,"volume":30.600000381469727},{"timestamp":1742353140000,"open":18.11603,"high":18.11727,"low":18.11603,"close":18.1168,"volume":39.599998474121094},{"timestamp":1742353200000,"open":18.11653,"high":18.11653,"low":18.11385,"close":18.11496,"volume":22.5},{"timestamp":1742353260000,"open":18.11433,"high":18.11525,"low":18.1123,"close":18.11525,"volume":20.760000228881836},{"timestamp":1742353320000,"open":18.11417,"high":18.11504,"low":18.11312,"close":18.11345,"volume":23.399999618530273},{"timestamp":1742353380000,"open":18.11459,"high":18.11498,"low":18.11367,"close":18.11427,"volume":25.200000762939453},{"timestamp":1742353440000,"open":18.11275,"high":18.1141,"low":18.11237,"close":18.11391,"volume":8.460000038146973},{"timestamp":1742353500000,"open":18.1137,"high":18.1137,"low":18.11138,"close":18.11287,"volume":24.299999237060547},{"timestamp":1742353560000,"open":18.11241,"high":18.11318,"low":18.11029,"close":18.11119,"volume":16.020000457763672},{"timestamp":1742353620000,"open":18.11103,"high":18.11341,"low":18.11082,"close":18.11259,"volume":27.899999618530273},{"timestamp":1742353680000,"open":18.11309,"high":18.11309,"low":18.11203,"close":18.11237,"volume":11.699999809265137},{"timestamp":1742353740000,"open":18.11238,"high":18.11468,"low":18.1122,"close":18.11273,"volume":7.199999809265137},{"timestamp":1742353800000,"open":18.11263,"high":18.11352,"low":18.11263,"close":18.11326,"volume":8.100000381469727},{"timestamp":1742353860000,"open":18.11479,"high":18.11479,"low":18.1114,"close":18.11305,"volume":28.799999237060547},{"timestamp":1742353920000,"open":18.11398,"high":18.11398,"low":18.111,"close":18.11194,"volume":21.600000381469727},{"timestamp":1742353980000,"open":18.11152,"high":18.11196,"low":18.10999,"close":18.11125,"volume":32.400001525878906},{"timestamp":1742354040000,"open":18.11125,"high":18.11391,"low":18.11125,"close":18.11352,"volume":15.300000190734863},{"timestamp":1742354100000,"open":18.11444,"high":18.11689,"low":18.11375,"close":18.11645,"volume":25.200000762939453},{"timestamp":1742354160000,"open":18.1162,"high":18.1213,"low":18.11619,"close":18.11969,"volume":62.099998474121094},{"timestamp":1742354220000,"open":18.11959,"high":18.12197,"low":18.11896,"close":18.12059,"volume":48.599998474121094},{"timestamp":1742354280000,"open":18.11955,"high":18.12066,"low":18.11898,"close":18.1203,"volume":47.70000076293945},{"timestamp":1742354340000,"open":18.1203,"high":18.12172,"low":18.11855,"close":18.11916,"volume":42.29999923706055},{"timestamp":1742354400000,"open":18.11924,"high":18.12255,"low":18.11924,"close":18.12167,"volume":32.400001525878906},{"timestamp":1742354460000,"open":18.12297,"high":18.12544,"low":18.12287,"close":18.12383,"volume":86.4000015258789},{"timestamp":1742354520000,"open":18.12373,"high":18.12488,"low":18.12315,"close":18.12362,"volume":28.799999237060547},{"timestamp":1742354580000,"open":18.12368,"high":18.12383,"low":18.12213,"close":18.12283,"volume":33.29999923706055},{"timestamp":1742354640000,"open":18.12283,"high":18.12391,"low":18.12125,"close":18.12322,"volume":43.20000076293945},{"timestamp":1742354700000,"open":18.12321,"high":18.12592,"low":18.12321,"close":18.12485,"volume":40.5},{"timestamp":1742354760000,"open":18.12485,"high":18.12968,"low":18.12484,"close":18.12756,"volume":44.099998474121094},{"timestamp":1742354820000,"open":18.12756,"high":18.1291,"low":18.12663,"close":18.12716,"volume":34.20000076293945},{"timestamp":1742354880000,"open":18.12717,"high":18.13277,"low":18.12661,"close":18.1322,"volume":109.80000305175781},{"timestamp":1742354940000,"open":18.13271,"high":18.13338,"low":18.13136,"close":18.13136,"volume":75.5999984741211},{"timestamp":1742355000000,"open":18.13112,"high":18.13203,"low":18.13111,"close":18.13173,"volume":36.2400016784668},{"timestamp":1742355060000,"open":18.13144,"high":18.13293,"low":18.1302,"close":18.13036,"volume":39.65999984741211},{"timestamp":1742355120000,"open":18.13036,"high":18.1326,"low":18.12981,"close":18.13039,"volume":121.3499984741211},{"timestamp":1742355180000,"open":18.13059,"high":18.13174,"low":18.12964,"close":18.13081,"volume":70.6500015258789},{"timestamp":1742355240000,"open":18.13009,"high":18.13175,"low":18.12967,"close":18.12967,"volume":57.41999816894531},{"timestamp":1742355300000,"open":18.12964,"high":18.13018,"low":18.12746,"close":18.12875,"volume":85.26000213623047},{"timestamp":1742355360000,"open":18.12792,"high":18.12843,"low":18.12685,"close":18.12732,"volume":47.70000076293945},{"timestamp":1742355420000,"open":18.12755,"high":18.12937,"low":18.12755,"close":18.12859,"volume":29.700000762939453},{"timestamp":1742355480000,"open":18.12858,"high":18.13208,"low":18.12858,"close":18.12984,"volume":109.80000305175781},{"timestamp":1742355540000,"open":18.13006,"high":18.13252,"low":18.12859,"close":18.1291,"volume":110.69999694824219},{"timestamp":1742355600000,"open":18.12895,"high":18.13053,"low":18.12653,"close":18.12828,"volume":128.10000610351562},{"timestamp":1742355660000,"open":18.12878,"high":18.13036,"low":18.12744,"close":18.12931,"volume":127.91999816894531},{"timestamp":1742355720000,"open":18.1291,"high":18.13186,"low":18.12793,"close":18.13121,"volume":132.3000030517578},{"timestamp":1742355780000,"open":18.13121,"high":18.13154,"low":18.12952,"close":18.13112,"volume":44.099998474121094},{"timestamp":1742355840000,"open":18.13117,"high":18.13159,"low":18.13105,"close":18.13155,"volume":5.400000095367432},{"timestamp":1742355900000,"open":18.13192,"high":18.13192,"low":18.13025,"close":18.13121,"volume":42.29999923706055},{"timestamp":1742355960000,"open":18.13072,"high":18.13091,"low":18.12833,"close":18.12921,"volume":152.10000610351562},{"timestamp":1742356020000,"open":18.12921,"high":18.13042,"low":18.1281,"close":18.12915,"volume":135},{"timestamp":1742356080000,"open":18.12915,"high":18.12974,"low":18.12813,"close":18.12882,"volume":81.83999633789062},{"timestamp":1742356140000,"open":18.12827,"high":18.13026,"low":18.12815,"close":18.12995,"volume":57.720001220703125},{"timestamp":1742356200000,"open":18.12995,"high":18.13061,"low":18.12941,"close":18.1303,"volume":94.5},{"timestamp":1742356260000,"open":18.13094,"high":18.13203,"low":18.13028,"close":18.13028,"volume":24.299999237060547},{"timestamp":1742356320000,"open":18.13071,"high":18.13238,"low":18.1302,"close":18.13216,"volume":18},{"timestamp":1742356380000,"open":18.13202,"high":18.1324,"low":18.13099,"close":18.1324,"volume":16.200000762939453},{"timestamp":1742356440000,"open":18.13188,"high":18.13189,"low":18.12898,"close":18.13011,"volume":60.29999923706055},{"timestamp":1742356500000,"open":18.1301,"high":18.13019,"low":18.12907,"close":18.12964,"volume":37.79999923706055},{"timestamp":1742356560000,"open":18.12964,"high":18.13006,"low":18.1269,"close":18.12906,"volume":73.80000305175781},{"timestamp":1742356620000,"open":18.12875,"high":18.12922,"low":18.12715,"close":18.12921,"volume":44.58000183105469},{"timestamp":1742356680000,"open":18.1287,"high":18.12971,"low":18.12781,"close":18.12868,"volume":26.100000381469727},{"timestamp":1742356740000,"open":18.12868,"high":18.13068,"low":18.12846,"close":18.13068,"volume":10.800000190734863},{"timestamp":1742356800000,"open":18.13096,"high":18.13325,"low":18.13096,"close":18.13189,"volume":36},{"timestamp":1742356860000,"open":18.13213,"high":18.13439,"low":18.13133,"close":18.13376,"volume":22.5},{"timestamp":1742356920000,"open":18.13356,"high":18.13357,"low":18.13356,"close":18.13357,"volume":2.700000047683716},{"timestamp":1742356980000,"open":18.13356,"high":18.13356,"low":18.13237,"close":18.1328,"volume":5.400000095367432},{"timestamp":1742357040000,"open":18.13348,"high":18.13503,"low":18.13347,"close":18.13389,"volume":23.399999618530273},{"timestamp":1742357100000,"open":18.13388,"high":18.13527,"low":18.13266,"close":18.13267,"volume":36},{"timestamp":1742357160000,"open":18.13217,"high":18.13352,"low":18.13217,"close":18.13233,"volume":10.800000190734863},{"timestamp":1742357220000,"open":18.13234,"high":18.13234,"low":18.13093,"close":18.13202,"volume":10.920000076293945},{"timestamp":1742357280000,"open":18.13269,"high":18.13528,"low":18.13269,"close":18.13392,"volume":33.29999923706055},{"timestamp":1742357340000,"open":18.13393,"high":18.1345,"low":18.13324,"close":18.13408,"volume":12.600000381469727},{"timestamp":1742357400000,"open":18.13366,"high":18.13566,"low":18.13366,"close":18.13393,"volume":37.79999923706055},{"timestamp":1742357460000,"open":18.13373,"high":18.13374,"low":18.13373,"close":18.13374,"volume":9},{"timestamp":1742357520000,"open":18.13513,"high":18.13617,"low":18.13423,"close":18.13601,"volume":31.5},{"timestamp":1742357580000,"open":18.1358,"high":18.1358,"low":18.13359,"close":18.13359,"volume":15.300000190734863},{"timestamp":1742357640000,"open":18.13334,"high":18.13439,"low":18.13277,"close":18.13439,"volume":18.899999618530273},{"timestamp":1742357700000,"open":18.13459,"high":18.13514,"low":18.13296,"close":18.13362,"volume":18.899999618530273},{"timestamp":1742357760000,"open":18.13279,"high":18.13317,"low":18.13279,"close":18.13317,"volume":2.700000047683716},{"timestamp":1742357820000,"open":18.13286,"high":18.13321,"low":18.13237,"close":18.13319,"volume":13.5},{"timestamp":1742357880000,"open":18.13344,"high":18.13344,"low":18.13196,"close":18.13246,"volume":12.600000381469727},{"timestamp":1742357940000,"open":18.13228,"high":18.13228,"low":18.13053,"close":18.13106,"volume":12.600000381469727},{"timestamp":1742358000000,"open":18.13139,"high":18.13221,"low":18.13132,"close":18.13132,"volume":10.800000190734863},{"timestamp":1742358060000,"open":18.13132,"high":18.13132,"low":18.13042,"close":18.13087,"volume":16.200000762939453},{"timestamp":1742358120000,"open":18.13086,"high":18.13216,"low":18.13029,"close":18.13216,"volume":20.700000762939453},{"timestamp":1742358180000,"open":18.13511,"high":18.13578,"low":18.1345,"close":18.13505,"volume":16.920000076293945},{"timestamp":1742358240000,"open":18.13533,"high":18.1358,"low":18.13516,"close":18.13516,"volume":5.400000095367432},{"timestamp":1742358300000,"open":18.13473,"high":18.13473,"low":18.13473,"close":18.13473,"volume":2.700000047683716},{"timestamp":1742358360000,"open":18.13479,"high":18.13495,"low":18.13449,"close":18.13495,"volume":5.039999961853027},{"timestamp":1742358420000,"open":18.13553,"high":18.13553,"low":18.13553,"close":18.13553,"volume":2.700000047683716},{"timestamp":1742358480000,"open":18.13474,"high":18.13953,"low":18.13474,"close":18.13882,"volume":14.399999618530273},{"timestamp":1742358540000,"open":18.14099,"high":18.14124,"low":18.13957,"close":18.13957,"volume":10.800000190734863},{"timestamp":1742358600000,"open":18.13992,"high":18.14097,"low":18.13895,"close":18.14035,"volume":26.100000381469727},{"timestamp":1742358660000,"open":18.13978,"high":18.14082,"low":18.13858,"close":18.14071,"volume":22.5},{"timestamp":1742358720000,"open":18.14071,"high":18.14168,"low":18.13882,"close":18.14097,"volume":38.70000076293945},{"timestamp":1742358780000,"open":18.1416,"high":18.1428,"low":18.14074,"close":18.1417,"volume":33.29999923706055},{"timestamp":1742358840000,"open":18.1417,"high":18.14226,"low":18.13971,"close":18.14208,"volume":63.900001525878906},{"timestamp":1742358900000,"open":18.14171,"high":18.14171,"low":18.13852,"close":18.13934,"volume":27.899999618530273},{"timestamp":1742358960000,"open":18.13966,"high":18.1398,"low":18.13791,"close":18.13833,"volume":30.600000381469727},{"timestamp":1742359020000,"open":18.13845,"high":18.14071,"low":18.13845,"close":18.14044,"volume":33.29999923706055},{"timestamp":1742359080000,"open":18.14088,"high":18.14118,"low":18.14088,"close":18.14118,"volume":2.700000047683716},{"timestamp":1742359140000,"open":18.14099,"high":18.14195,"low":18.14093,"close":18.14126,"volume":11.15999984741211},{"timestamp":1742359200000,"open":18.14128,"high":18.1504,"low":18.14128,"close":18.1495,"volume":31.049999237060547},{"timestamp":1742359260000,"open":18.14979,"high":18.15095,"low":18.14949,"close":18.1495,"volume":16.020000457763672},{"timestamp":1742359320000,"open":18.14954,"high":18.15129,"low":18.1495,"close":18.15088,"volume":16.3799991607666},{"timestamp":1742359380000,"open":18.15189,"high":18.15417,"low":18.15116,"close":18.15212,"volume":55.91999816894531},{"timestamp":1742359440000,"open":18.1519,"high":18.15256,"low":18.15113,"close":18.1524,"volume":57.599998474121094},{"timestamp":1742359500000,"open":18.15225,"high":18.15245,"low":18.15071,"close":18.15097,"volume":63.900001525878906},{"timestamp":1742359560000,"open":18.15125,"high":18.15314,"low":18.15028,"close":18.15188,"volume":61.31999969482422},{"timestamp":1742359620000,"open":18.15188,"high":18.15209,"low":18.14995,"close":18.15012,"volume":130.5},{"timestamp":1742359680000,"open":18.15011,"high":18.15079,"low":18.14736,"close":18.14736,"volume":79.80000305175781},{"timestamp":1742359740000,"open":18.14703,"high":18.14996,"low":18.14614,"close":18.14917,"volume":35.099998474121094},{"timestamp":1742359800000,"open":18.1485,"high":18.14909,"low":18.14595,"close":18.14711,"volume":29.700000762939453},{"timestamp":1742359860000,"open":18.14756,"high":18.14945,"low":18.14583,"close":18.14729,"volume":38.70000076293945},{"timestamp":1742359920000,"open":18.14642,"high":18.14821,"low":18.14642,"close":18.14773,"volume":29.81999969482422},{"timestamp":1742359980000,"open":18.14846,"high":18.14949,"low":18.14831,"close":18.1487,"volume":63.900001525878906},{"timestamp":1742360040000,"open":18.14869,"high":18.14975,"low":18.14828,"close":18.14891,"volume":44.099998474121094},{"timestamp":1742360100000,"open":18.14875,"high":18.15013,"low":18.14797,"close":18.14939,"volume":35.099998474121094},{"timestamp":1742360160000,"open":18.14943,"high":18.14943,"low":18.14728,"close":18.14864,"volume":38.70000076293945},{"timestamp":1742360220000,"open":18.14956,"high":18.15006,"low":18.14839,"close":18.14845,"volume":29.700000762939453},{"timestamp":1742360280000,"open":18.14809,"high":18.149,"low":18.14718,"close":18.14741,"volume":40.5},{"timestamp":1742360340000,"open":18.14626,"high":18.14735,"low":18.14593,"close":18.14735,"volume":36},{"timestamp":1742360400000,"open":18.14752,"high":18.14887,"low":18.14512,"close":18.14617,"volume":161.10000610351562},{"timestamp":1742360460000,"open":18.1462,"high":18.14795,"low":18.14091,"close":18.14125,"volume":95.4000015258789},{"timestamp":1742360520000,"open":18.14146,"high":18.14317,"low":18.1407,"close":18.14227,"volume":59.400001525878906},{"timestamp":1742360580000,"open":18.14205,"high":18.14205,"low":18.13797,"close":18.14002,"volume":59.400001525878906},{"timestamp":1742360640000,"open":18.14002,"high":18.14002,"low":18.137,"close":18.13759,"volume":54.900001525878906},{"timestamp":1742360700000,"open":18.1379,"high":18.1399,"low":18.1379,"close":18.13876,"volume":28.799999237060547},{"timestamp":1742360760000,"open":18.13876,"high":18.1408,"low":18.1381,"close":18.14005,"volume":30.600000381469727},{"timestamp":1742360820000,"open":18.14005,"high":18.14022,"low":18.13873,"close":18.1388,"volume":51.29999923706055},{"timestamp":1742360880000,"open":18.1388,"high":18.14165,"low":18.1388,"close":18.14135,"volume":27.899999618530273},{"timestamp":1742360940000,"open":18.1416,"high":18.1416,"low":18.14066,"close":18.14099,"volume":33.5099983215332},{"timestamp":1742361000000,"open":18.14042,"high":18.14089,"low":18.13983,"close":18.13984,"volume":25.200000762939453},{"timestamp":1742361060000,"open":18.13984,"high":18.14037,"low":18.12702,"close":18.12992,"volume":147.60000610351562},{"timestamp":1742361120000,"open":18.12992,"high":18.13281,"low":18.12992,"close":18.1323,"volume":85.5},{"timestamp":1742361180000,"open":18.1325,"high":18.13347,"low":18.13216,"close":18.13306,"volume":53.099998474121094},{"timestamp":1742361240000,"open":18.13282,"high":18.13363,"low":18.13258,"close":18.13262,"volume":29.700000762939453},{"timestamp":1742361300000,"open":18.13209,"high":18.13282,"low":18.12996,"close":18.13258,"volume":37.79999923706055},{"timestamp":1742361360000,"open":18.13209,"high":18.13377,"low":18.13166,"close":18.13377,"volume":41.400001525878906},{"timestamp":1742361420000,"open":18.13377,"high":18.13383,"low":18.13305,"close":18.13364,"volume":19.799999237060547},{"timestamp":1742361480000,"open":18.13327,"high":18.13419,"low":18.13276,"close":18.13386,"volume":16.200000762939453},{"timestamp":1742361540000,"open":18.13435,"high":18.14053,"low":18.13391,"close":18.1399,"volume":44.099998474121094},{"timestamp":1742361600000,"open":18.1399,"high":18.14068,"low":18.13921,"close":18.13963,"volume":24.299999237060547},{"timestamp":1742361660000,"open":18.13992,"high":18.14033,"low":18.13957,"close":18.1401,"volume":27},{"timestamp":1742361720000,"open":18.14029,"high":18.14104,"low":18.13832,"close":18.13902,"volume":35.099998474121094},{"timestamp":1742361780000,"open":18.13902,"high":18.14099,"low":18.13607,"close":18.14029,"volume":57.689998626708984},{"timestamp":1742361840000,"open":18.13987,"high":18.13987,"low":18.13608,"close":18.13737,"volume":135.89999389648438},{"timestamp":1742361900000,"open":18.13807,"high":18.13807,"low":18.13344,"close":18.135,"volume":63.900001525878906},{"timestamp":1742361960000,"open":18.13452,"high":18.13452,"low":18.13284,"close":18.13355,"volume":33.29999923706055},{"timestamp":1742362020000,"open":18.13355,"high":18.13453,"low":18.13289,"close":18.13369,"volume":37.79999923706055},{"timestamp":1742362080000,"open":18.13393,"high":18.13443,"low":18.13251,"close":18.13303,"volume":83.69999694824219},{"timestamp":1742362140000,"open":18.13303,"high":18.13435,"low":18.13208,"close":18.13406,"volume":33.29999923706055},{"timestamp":1742362200000,"open":18.13384,"high":18.13417,"low":18.13319,"close":18.13359,"volume":8.100000381469727},{"timestamp":1742362260000,"open":18.13335,"high":18.13947,"low":18.13256,"close":18.13851,"volume":39.599998474121094},{"timestamp":1742362320000,"open":18.13843,"high":18.14129,"low":18.13843,"close":18.13947,"volume":43.20000076293945},{"timestamp":1742362380000,"open":18.13947,"high":18.14153,"low":18.13849,"close":18.14127,"volume":33.29999923706055},{"timestamp":1742362440000,"open":18.14095,"high":18.14235,"low":18.1406,"close":18.14104,"volume":37.79999923706055},{"timestamp":1742362500000,"open":18.1407,"high":18.14214,"low":18.13962,"close":18.14004,"volume":27},{"timestamp":1742362560000,"open":18.14028,"high":18.14196,"low":18.1398,"close":18.14188,"volume":32.400001525878906},{"timestamp":1742362620000,"open":18.14272,"high":18.14753,"low":18.1413,"close":18.14672,"volume":73.80000305175781},{"timestamp":1742362680000,"open":18.14672,"high":18.14859,"low":18.14625,"close":18.14669,"volume":138.60000610351562},{"timestamp":1742362740000,"open":18.14725,"high":18.14725,"low":18.14344,"close":18.14475,"volume":170.39999389648438},{"timestamp":1742362800000,"open":18.14413,"high":18.14766,"low":18.14301,"close":18.14574,"volume":157.74000549316406},{"timestamp":1742362860000,"open":18.14573,"high":18.14837,"low":18.14573,"close":18.14777,"volume":84.5999984741211},{"timestamp":1742362920000,"open":18.14674,"high":18.14789,"low":18.14586,"close":18.14715,"volume":60.29999923706055},{"timestamp":1742362980000,"open":18.14676,"high":18.14804,"low":18.14482,"close":18.14642,"volume":50.459999084472656},{"timestamp":1742363040000,"open":18.14775,"high":18.14846,"low":18.14608,"close":18.14722,"volume":52.79999923706055},{"timestamp":1742363100000,"open":18.14722,"high":18.14962,"low":18.14402,"close":18.14443,"volume":71.0999984741211},{"timestamp":1742363160000,"open":18.14443,"high":18.14585,"low":18.14057,"close":18.14167,"volume":42.540000915527344},{"timestamp":1742363220000,"open":18.14163,"high":18.14773,"low":18.14118,"close":18.14617,"volume":59.400001525878906},{"timestamp":1742363280000,"open":18.14617,"high":18.14617,"low":18.14384,"close":18.14409,"volume":22.5},{"timestamp":1742363340000,"open":18.14409,"high":18.14551,"low":18.14312,"close":18.14375,"volume":36},{"timestamp":1742363400000,"open":18.14381,"high":18.14381,"low":18.14025,"close":18.14025,"volume":40.5},{"timestamp":1742363460000,"open":18.14053,"high":18.14608,"low":18.14053,"close":18.14411,"volume":24.299999237060547},{"timestamp":1742363520000,"open":18.14481,"high":18.14785,"low":18.14481,"close":18.14696,"volume":16.200000762939453},{"timestamp":1742363580000,"open":18.14741,"high":18.15006,"low":18.14696,"close":18.14856,"volume":33.29999923706055},{"timestamp":1742363640000,"open":18.14856,"high":18.14923,"low":18.1474,"close":18.14799,"volume":25.200000762939453},{"timestamp":1742363700000,"open":18.14855,"high":18.14855,"low":18.14651,"close":18.1472,"volume":27.959999084472656},{"timestamp":1742363760000,"open":18.14747,"high":18.14858,"low":18.1447,"close":18.14544,"volume":67.9800033569336},{"timestamp":1742363820000,"open":18.14585,"high":18.14779,"low":18.14443,"close":18.14452,"volume":72.9000015258789},{"timestamp":1742363880000,"open":18.14464,"high":18.14761,"low":18.14455,"close":18.14712,"volume":33.29999923706055},{"timestamp":1742363940000,"open":18.14684,"high":18.14866,"low":18.14684,"close":18.14812,"volume":19.799999237060547},{"timestamp":1742364000000,"open":18.14812,"high":18.15002,"low":18.14543,"close":18.14773,"volume":57.720001220703125},{"timestamp":1742364060000,"open":18.14773,"high":18.14799,"low":18.14406,"close":18.1475,"volume":111.5999984741211},{"timestamp":1742364120000,"open":18.14715,"high":18.14875,"low":18.14657,"close":18.14657,"volume":62.099998474121094},{"timestamp":1742364180000,"open":18.14796,"high":18.14796,"low":18.14483,"close":18.1464,"volume":18},{"timestamp":1742364240000,"open":18.14616,"high":18.14782,"low":18.14441,"close":18.14664,"volume":24.299999237060547},{"timestamp":1742364300000,"open":18.14707,"high":18.14855,"low":18.14553,"close":18.14706,"volume":57.599998474121094},{"timestamp":1742364360000,"open":18.14705,"high":18.15479,"low":18.14705,"close":18.1547,"volume":108.9000015258789},{"timestamp":1742364420000,"open":18.15397,"high":18.15467,"low":18.15151,"close":18.15304,"volume":50.400001525878906},{"timestamp":1742364480000,"open":18.15283,"high":18.15595,"low":18.15283,"close":18.1557,"volume":83.69999694824219},{"timestamp":1742364540000,"open":18.1557,"high":18.15686,"low":18.15477,"close":18.15602,"volume":40.5},{"timestamp":1742364600000,"open":18.15628,"high":18.15628,"low":18.15522,"close":18.15547,"volume":21.600000381469727},{"timestamp":1742364660000,"open":18.15574,"high":18.16321,"low":18.15574,"close":18.16186,"volume":92.69999694824219},{"timestamp":1742364720000,"open":18.16171,"high":18.16439,"low":18.16075,"close":18.16108,"volume":127.80000305175781},{"timestamp":1742364780000,"open":18.16081,"high":18.16593,"low":18.16081,"close":18.16448,"volume":331.20001220703125},{"timestamp":1742364840000,"open":18.16426,"high":18.16478,"low":18.15873,"close":18.15951,"volume":261.8999938964844},{"timestamp":1742364900000,"open":18.15935,"high":18.16175,"low":18.15899,"close":18.16093,"volume":125.0999984741211},{"timestamp":1742364960000,"open":18.1607,"high":18.16239,"low":18.16049,"close":18.16225,"volume":40.5},{"timestamp":1742365020000,"open":18.16221,"high":18.16366,"low":18.16123,"close":18.16223,"volume":70.19999694824219},{"timestamp":1742365080000,"open":18.16223,"high":18.16345,"low":18.16172,"close":18.16172,"volume":40.5},{"timestamp":1742365140000,"open":18.16173,"high":18.16284,"low":18.16117,"close":18.16117,"volume":16.31999969482422},{"timestamp":1742365200000,"open":18.16128,"high":18.16302,"low":18.15998,"close":18.1608,"volume":37.91999816894531},{"timestamp":1742365260000,"open":18.161,"high":18.16192,"low":18.15981,"close":18.1612,"volume":18.899999618530273},{"timestamp":1742365320000,"open":18.1612,"high":18.16177,"low":18.16059,"close":18.16115,"volume":33.29999923706055},{"timestamp":1742365380000,"open":18.16128,"high":18.16216,"low":18.16097,"close":18.16183,"volume":31.5},{"timestamp":1742365440000,"open":18.16199,"high":18.16199,"low":18.16107,"close":18.16112,"volume":11.699999809265137},{"timestamp":1742365500000,"open":18.16203,"high":18.1623,"low":18.15731,"close":18.15976,"volume":45.900001525878906},{"timestamp":1742365560000,"open":18.16027,"high":18.16027,"low":18.15733,"close":18.15733,"volume":8.100000381469727},{"timestamp":1742365620000,"open":18.15702,"high":18.15826,"low":18.15656,"close":18.15826,"volume":44.099998474121094},{"timestamp":1742365680000,"open":18.15806,"high":18.15966,"low":18.1578,"close":18.15965,"volume":68.4000015258789},{"timestamp":1742365740000,"open":18.15965,"high":18.16894,"low":18.15965,"close":18.16784,"volume":399.6000061035156},{"timestamp":1742365800000,"open":18.16794,"high":18.17496,"low":18.16684,"close":18.17259,"volume":126},{"timestamp":1742365860000,"open":18.17355,"high":18.17375,"low":18.17246,"close":18.17305,"volume":34.20000076293945},{"timestamp":1742365920000,"open":18.1728,"high":18.17394,"low":18.16747,"close":18.16772,"volume":68.63999938964844},{"timestamp":1742365980000,"open":18.16771,"high":18.16957,"low":18.16645,"close":18.16706,"volume":137.6999969482422},{"timestamp":1742366040000,"open":18.16688,"high":18.16809,"low":18.16158,"close":18.16158,"volume":215.10000610351562},{"timestamp":1742366100000,"open":18.16179,"high":18.16278,"low":18.16001,"close":18.16235,"volume":100.80000305175781},{"timestamp":1742366160000,"open":18.16234,"high":18.16491,"low":18.16199,"close":18.16417,"volume":99.9000015258789},{"timestamp":1742366220000,"open":18.16398,"high":18.16666,"low":18.16164,"close":18.1666,"volume":251.4600067138672},{"timestamp":1742366280000,"open":18.16633,"high":18.17611,"low":18.16633,"close":18.17348,"volume":458.1000061035156},{"timestamp":1742366340000,"open":18.17351,"high":18.17526,"low":18.17287,"close":18.17402,"volume":374.3999938964844},{"timestamp":1742366400000,"open":18.17371,"high":18.17477,"low":18.17278,"close":18.17363,"volume":79.19999694824219},{"timestamp":1742366460000,"open":18.17364,"high":18.17537,"low":18.17364,"close":18.17407,"volume":98.0999984741211},{"timestamp":1742366520000,"open":18.17379,"high":18.1776,"low":18.17318,"close":18.17577,"volume":286.20001220703125},{"timestamp":1742366580000,"open":18.17737,"high":18.1774,"low":18.17525,"close":18.17572,"volume":136.8000030517578},{"timestamp":1742366640000,"open":18.17572,"high":18.17572,"low":18.1753,"close":18.17559,"volume":27.899999618530273},{"timestamp":1742366700000,"open":18.17529,"high":18.17538,"low":18.16756,"close":18.17356,"volume":66.72000122070312},{"timestamp":1742366760000,"open":18.17337,"high":18.17525,"low":18.16839,"close":18.16859,"volume":72.9000015258789},{"timestamp":1742366820000,"open":18.16875,"high":18.17341,"low":18.16813,"close":18.17286,"volume":61.13999938964844},{"timestamp":1742366880000,"open":18.17309,"high":18.17442,"low":18.17013,"close":18.17076,"volume":79.19999694824219},{"timestamp":1742366940000,"open":18.17109,"high":18.17243,"low":18.16762,"close":18.17217,"volume":247.9199981689453},{"timestamp":1742367000000,"open":18.17181,"high":18.17448,"low":18.16932,"close":18.17348,"volume":76.62000274658203},{"timestamp":1742367060000,"open":18.17369,"high":18.176,"low":18.17287,"close":18.17524,"volume":62.099998474121094},{"timestamp":1742367120000,"open":18.17361,"high":18.17487,"low":18.16896,"close":18.17029,"volume":334.0199890136719},{"timestamp":1742367180000,"open":18.17007,"high":18.17307,"low":18.16808,"close":18.16819,"volume":119.04000091552734},{"timestamp":1742367240000,"open":18.16877,"high":18.17194,"low":18.16735,"close":18.16847,"volume":206.5800018310547},{"timestamp":1742367300000,"open":18.16847,"high":18.17119,"low":18.16798,"close":18.1684,"volume":152.27999877929688},{"timestamp":1742367360000,"open":18.16923,"high":18.17154,"low":18.16862,"close":18.17003,"volume":218.6999969482422},{"timestamp":1742367420000,"open":18.16954,"high":18.17421,"low":18.16954,"close":18.17355,"volume":57.060001373291016},{"timestamp":1742367480000,"open":18.17327,"high":18.17715,"low":18.17327,"close":18.17715,"volume":142.1999969482422},{"timestamp":1742367540000,"open":18.17761,"high":18.18754,"low":18.17723,"close":18.18399,"volume":81.08999633789062},{"timestamp":1742367600000,"open":18.184,"high":18.18493,"low":18.18041,"close":18.18074,"volume":114.66000366210938},{"timestamp":1742367660000,"open":18.18097,"high":18.18405,"low":18.17764,"close":18.18315,"volume":87.30000305175781},{"timestamp":1742367720000,"open":18.18335,"high":18.18458,"low":18.18291,"close":18.18399,"volume":25.200000762939453},{"timestamp":1742367780000,"open":18.18374,"high":18.18394,"low":18.17917,"close":18.18256,"volume":36.900001525878906},{"timestamp":1742367840000,"open":18.18256,"high":18.18382,"low":18.18041,"close":18.18065,"volume":28.799999237060547},{"timestamp":1742367900000,"open":18.18105,"high":18.18323,"low":18.17815,"close":18.18046,"volume":46.2599983215332},{"timestamp":1742367960000,"open":18.18027,"high":18.18345,"low":18.17993,"close":18.18276,"volume":32.970001220703125},{"timestamp":1742368020000,"open":18.18255,"high":18.18992,"low":18.18255,"close":18.18992,"volume":57.599998474121094},{"timestamp":1742368080000,"open":18.18972,"high":18.19816,"low":18.18688,"close":18.19629,"volume":81},{"timestamp":1742368140000,"open":18.19629,"high":18.19721,"low":18.19473,"close":18.19649,"volume":241.1999969482422},{"timestamp":1742368200000,"open":18.19673,"high":18.1979,"low":18.19463,"close":18.19602,"volume":267.75},{"timestamp":1742368260000,"open":18.19626,"high":18.19877,"low":18.19014,"close":18.19022,"volume":90.95999908447266},{"timestamp":1742368320000,"open":18.19056,"high":18.19073,"low":18.18643,"close":18.18716,"volume":87.30000305175781},{"timestamp":1742368380000,"open":18.18741,"high":18.19157,"low":18.18741,"close":18.19155,"volume":51.29999923706055},{"timestamp":1742368440000,"open":18.19179,"high":18.19268,"low":18.18808,"close":18.19268,"volume":52.20000076293945},{"timestamp":1742368500000,"open":18.1929,"high":18.19706,"low":18.19234,"close":18.19655,"volume":99},{"timestamp":1742368560000,"open":18.19677,"high":18.1991,"low":18.19577,"close":18.19687,"volume":246.60000610351562},{"timestamp":1742368620000,"open":18.19687,"high":18.2007,"low":18.19686,"close":18.19998,"volume":126.9000015258789},{"timestamp":1742368680000,"open":18.20033,"high":18.20418,"low":18.19536,"close":18.19536,"volume":124.19999694824219},{"timestamp":1742368740000,"open":18.19513,"high":18.19689,"low":18.19382,"close":18.19529,"volume":52.20000076293945},{"timestamp":1742368800000,"open":18.19551,"high":18.19599,"low":18.19126,"close":18.19499,"volume":44.099998474121094},{"timestamp":1742368860000,"open":18.1952,"high":18.20051,"low":18.19476,"close":18.1998,"volume":64.80000305175781},{"timestamp":1742368920000,"open":18.1998,"high":18.20777,"low":18.19956,"close":18.20671,"volume":226.1199951171875},{"timestamp":1742368980000,"open":18.20643,"high":18.21487,"low":18.20572,"close":18.20883,"volume":167.39999389648438},{"timestamp":1742369040000,"open":18.20902,"high":18.21209,"low":18.20742,"close":18.21186,"volume":85.5},{"timestamp":1742369100000,"open":18.21185,"high":18.21223,"low":18.20986,"close":18.21049,"volume":114.30000305175781},{"timestamp":1742369160000,"open":18.21049,"high":18.21078,"low":18.20843,"close":18.20977,"volume":92.69999694824219},{"timestamp":1742369220000,"open":18.20956,"high":18.21026,"low":18.20018,"close":18.20089,"volume":50.970001220703125},{"timestamp":1742369280000,"open":18.20088,"high":18.20088,"low":18.19672,"close":18.19796,"volume":75.66000366210938},{"timestamp":1742369340000,"open":18.19828,"high":18.19966,"low":18.19712,"close":18.19753,"volume":27.299999237060547},{"timestamp":1742369400000,"open":18.19793,"high":18.20138,"low":18.19793,"close":18.19798,"volume":143.10000610351562},{"timestamp":1742369460000,"open":18.19808,"high":18.20421,"low":18.19787,"close":18.20394,"volume":126.44999694824219},{"timestamp":1742369520000,"open":18.20385,"high":18.20511,"low":18.19904,"close":18.20358,"volume":193.86000061035156},{"timestamp":1742369580000,"open":18.20358,"high":18.21246,"low":18.20358,"close":18.20881,"volume":211.5},{"timestamp":1742369640000,"open":18.20881,"high":18.22277,"low":18.20819,"close":18.22239,"volume":281.70001220703125},{"timestamp":1742369700000,"open":18.22239,"high":18.22456,"low":18.22153,"close":18.22329,"volume":471.6000061035156},{"timestamp":1742369760000,"open":18.22351,"high":18.24241,"low":18.22281,"close":18.24241,"volume":295.20001220703125},{"timestamp":1742369820000,"open":18.24263,"high":18.26098,"low":18.24229,"close":18.25793,"volume":306.7099914550781},{"timestamp":1742369880000,"open":18.25793,"high":18.26036,"low":18.24795,"close":18.24955,"volume":367.20001220703125},{"timestamp":1742369940000,"open":18.24699,"high":18.24965,"low":18.24302,"close":18.2451,"volume":143.10000610351562},{"timestamp":1742370000000,"open":18.24488,"high":18.24847,"low":18.24291,"close":18.24778,"volume":172.8000030517578},{"timestamp":1742370060000,"open":18.24778,"high":18.25463,"low":18.24497,"close":18.24677,"volume":127.3499984741211},{"timestamp":1742370120000,"open":18.24593,"high":18.25773,"low":18.24066,"close":18.25741,"volume":70.19999694824219},{"timestamp":1742370180000,"open":18.25741,"high":18.2647,"low":18.25571,"close":18.2591,"volume":198.4499969482422},{"timestamp":1742370240000,"open":18.25946,"high":18.26301,"low":18.2574,"close":18.25871,"volume":121.5},{"timestamp":1742370300000,"open":18.25903,"high":18.26136,"low":18.25788,"close":18.26039,"volume":97.19999694824219},{"timestamp":1742370360000,"open":18.26067,"high":18.26729,"low":18.26067,"close":18.26561,"volume":216},{"timestamp":1742370420000,"open":18.26517,"high":18.27545,"low":18.26517,"close":18.27119,"volume":151.32000732421875},{"timestamp":1742370480000,"open":18.27147,"high":18.27604,"low":18.26253,"close":18.26482,"volume":185.39999389648438},{"timestamp":1742370540000,"open":18.26468,"high":18.26544,"low":18.24315,"close":18.24316,"volume":221.3699951171875},{"timestamp":1742370600000,"open":18.24314,"high":18.24463,"low":18.23172,"close":18.23257,"volume":420.8900146484375},{"timestamp":1742370660000,"open":18.23266,"high":18.23729,"low":18.2274,"close":18.23191,"volume":198.1199951171875},{"timestamp":1742370720000,"open":18.23193,"high":18.23424,"low":18.22451,"close":18.22815,"volume":335.25},{"timestamp":1742370780000,"open":18.22815,"high":18.23696,"low":18.2272,"close":18.23567,"volume":309.8399963378906},{"timestamp":1742370840000,"open":18.23567,"high":18.23713,"low":18.22994,"close":18.23198,"volume":116.55000305175781},{"timestamp":1742370900000,"open":18.23226,"high":18.23322,"low":18.22057,"close":18.2208,"volume":166.67999267578125},{"timestamp":1742370960000,"open":18.2208,"high":18.22184,"low":18.22007,"close":18.22077,"volume":34.20000076293945},{"timestamp":1742371020000,"open":18.22065,"high":18.2239,"low":18.21971,"close":18.2222,"volume":112.5},{"timestamp":1742371080000,"open":18.2222,"high":18.22864,"low":18.2221,"close":18.22598,"volume":181.35000610351562},{"timestamp":1742371140000,"open":18.22623,"high":18.22764,"low":18.21906,"close":18.2191,"volume":198.1199951171875},{"timestamp":1742371200000,"open":18.21909,"high":18.22384,"low":18.21808,"close":18.22326,"volume":171.36000061035156},{"timestamp":1742371260000,"open":18.22363,"high":18.22407,"low":18.21054,"close":18.21207,"volume":131.13999938964844},{"timestamp":1742371320000,"open":18.21191,"high":18.21277,"low":18.20618,"close":18.20618,"volume":65.69999694824219},{"timestamp":1742371380000,"open":18.20594,"high":18.20594,"low":18.20083,"close":18.20256,"volume":111.5999984741211},{"timestamp":1742371440000,"open":18.20221,"high":18.20601,"low":18.20168,"close":18.20506,"volume":290.70001220703125},{"timestamp":1742371500000,"open":18.20506,"high":18.21526,"low":18.20506,"close":18.2054,"volume":164.6999969482422},{"timestamp":1742371560000,"open":18.20561,"high":18.21142,"low":18.20405,"close":18.21017,"volume":201.2899932861328},{"timestamp":1742371620000,"open":18.21039,"high":18.21233,"low":18.20637,"close":18.20933,"volume":201.60000610351562},{"timestamp":1742371680000,"open":18.20906,"high":18.21235,"low":18.20906,"close":18.21191,"volume":97.19999694824219},{"timestamp":1742371740000,"open":18.21191,"high":18.21504,"low":18.21191,"close":18.21417,"volume":125.0999984741211},{"timestamp":1742371800000,"open":18.2141,"high":18.22871,"low":18.21396,"close":18.22835,"volume":137.25},{"timestamp":1742371860000,"open":18.22815,"high":18.22931,"low":18.22633,"close":18.22852,"volume":157.5},{"timestamp":1742371920000,"open":18.22873,"high":18.23005,"low":18.2261,"close":18.22764,"volume":51.33000183105469},{"timestamp":1742371980000,"open":18.22752,"high":18.22886,"low":18.22519,"close":18.22544,"volume":34.5},{"timestamp":1742372040000,"open":18.22502,"high":18.22564,"low":18.22077,"close":18.2216,"volume":60.29999923706055},{"timestamp":1742372100000,"open":18.22141,"high":18.22433,"low":18.22036,"close":18.22341,"volume":59.70000076293945},{"timestamp":1742372160000,"open":18.22259,"high":18.22589,"low":18.22017,"close":18.22504,"volume":47.15999984741211},{"timestamp":1742372220000,"open":18.22477,"high":18.22477,"low":18.22019,"close":18.22029,"volume":76.05000305175781},{"timestamp":1742372280000,"open":18.2204,"high":18.22484,"low":18.22028,"close":18.22162,"volume":67.9800033569336},{"timestamp":1742372340000,"open":18.22147,"high":18.22316,"low":18.22051,"close":18.22228,"volume":39.630001068115234},{"timestamp":1742372400000,"open":18.22247,"high":18.22247,"low":18.21612,"close":18.21613,"volume":51.29999923706055},{"timestamp":1742372460000,"open":18.21594,"high":18.21652,"low":18.21507,"close":18.21609,"volume":74.69999694824219},{"timestamp":1742372520000,"open":18.21632,"high":18.22012,"low":18.21623,"close":18.2181,"volume":144},{"timestamp":1742372580000,"open":18.21834,"high":18.21859,"low":18.21512,"close":18.21512,"volume":104.63999938964844},{"timestamp":1742372640000,"open":18.21512,"high":18.22253,"low":18.21363,"close":18.22069,"volume":213.3000030517578},{"timestamp":1742372700000,"open":18.22068,"high":18.22399,"low":18.22068,"close":18.22238,"volume":164.6999969482422},{"timestamp":1742372760000,"open":18.22238,"high":18.22503,"low":18.22172,"close":18.22428,"volume":95.5199966430664},{"timestamp":1742372820000,"open":18.22405,"high":18.22789,"low":18.22405,"close":18.2254,"volume":221.85000610351562},{"timestamp":1742372880000,"open":18.2256,"high":18.22784,"low":18.2246,"close":18.22561,"volume":162},{"timestamp":1742372940000,"open":18.22585,"high":18.22804,"low":18.22494,"close":18.22758,"volume":144},{"timestamp":1742373000000,"open":18.22758,"high":18.24426,"low":18.22642,"close":18.23941,"volume":165.60000610351562},{"timestamp":1742373060000,"open":18.23941,"high":18.2491,"low":18.23641,"close":18.24516,"volume":175.97999572753906},{"timestamp":1742373120000,"open":18.24544,"high":18.25511,"low":18.24515,"close":18.25134,"volume":58.5},{"timestamp":1742373180000,"open":18.25114,"high":18.25476,"low":18.24076,"close":18.24076,"volume":155.0399932861328},{"timestamp":1742373240000,"open":18.24076,"high":18.24077,"low":18.23652,"close":18.23797,"volume":198.89999389648438},{"timestamp":1742373300000,"open":18.23787,"high":18.24278,"low":18.23755,"close":18.24052,"volume":173.85000610351562},{"timestamp":1742373360000,"open":18.24043,"high":18.24063,"low":18.23129,"close":18.23207,"volume":243.30999755859375},{"timestamp":1742373420000,"open":18.23207,"high":18.23558,"low":18.23177,"close":18.23277,"volume":247.9499969482422},{"timestamp":1742373480000,"open":18.23278,"high":18.23655,"low":18.23196,"close":18.23655,"volume":177.77999877929688},{"timestamp":1742373540000,"open":18.23651,"high":18.2395,"low":18.23645,"close":18.23723,"volume":206.14999389648438},{"timestamp":1742373600000,"open":18.23685,"high":18.23784,"low":18.23549,"close":18.23758,"volume":225.4499969482422},{"timestamp":1742373660000,"open":18.23758,"high":18.24064,"low":18.23679,"close":18.24043,"volume":157.9499969482422},{"timestamp":1742373720000,"open":18.24012,"high":18.2522,"low":18.23759,"close":18.2522,"volume":166.9199981689453},{"timestamp":1742373780000,"open":18.2522,"high":18.2535,"low":18.25162,"close":18.25185,"volume":171},{"timestamp":1742373840000,"open":18.2516,"high":18.25182,"low":18.25014,"close":18.25055,"volume":88.19999694824219},{"timestamp":1742373900000,"open":18.25125,"high":18.25125,"low":18.24907,"close":18.25052,"volume":31.5},{"timestamp":1742373960000,"open":18.24992,"high":18.25905,"low":18.24992,"close":18.25726,"volume":125.0999984741211},{"timestamp":1742374020000,"open":18.25726,"high":18.26128,"low":18.25607,"close":18.26128,"volume":99},{"timestamp":1742374080000,"open":18.26256,"high":18.27502,"low":18.26128,"close":18.27115,"volume":190.0800018310547},{"timestamp":1742374140000,"open":18.27139,"high":18.27181,"low":18.26415,"close":18.26505,"volume":282.8399963378906},{"timestamp":1742374200000,"open":18.26505,"high":18.26906,"low":18.26473,"close":18.266,"volume":84.62999725341797},{"timestamp":1742374260000,"open":18.266,"high":18.26692,"low":18.26452,"close":18.26666,"volume":177.3000030517578},{"timestamp":1742374320000,"open":18.26667,"high":18.26721,"low":18.26544,"close":18.26721,"volume":94.05000305175781},{"timestamp":1742374380000,"open":18.26721,"high":18.26798,"low":18.26595,"close":18.26663,"volume":106.19999694824219},{"timestamp":1742374440000,"open":18.26663,"high":18.26672,"low":18.2611,"close":18.26421,"volume":157.5},{"timestamp":1742374500000,"open":18.26454,"high":18.26598,"low":18.2642,"close":18.26576,"volume":12.84000015258789},{"timestamp":1742374560000,"open":18.26565,"high":18.26576,"low":18.26505,"close":18.26533,"volume":8.100000381469727},{"timestamp":1742374620000,"open":18.26554,"high":18.2658,"low":18.26505,"close":18.26505,"volume":18.899999618530273},{"timestamp":1742374680000,"open":18.26442,"high":18.26442,"low":18.26356,"close":18.26356,"volume":23.399999618530273},{"timestamp":1742374740000,"open":18.26356,"high":18.26371,"low":18.26253,"close":18.26253,"volume":69.30000305175781},{"timestamp":1742374800000,"open":18.26267,"high":18.26483,"low":18.26259,"close":18.26319,"volume":48.150001525878906},{"timestamp":1742374860000,"open":18.26312,"high":18.26722,"low":18.26296,"close":18.26685,"volume":53.54999923706055},{"timestamp":1742374920000,"open":18.26685,"high":18.27539,"low":18.26647,"close":18.27476,"volume":144.89999389648438},{"timestamp":1742374980000,"open":18.27477,"high":18.27517,"low":18.27369,"close":18.27369,"volume":70.19999694824219},{"timestamp":1742375040000,"open":18.27389,"high":18.27479,"low":18.27376,"close":18.27479,"volume":22.5},{"timestamp":1742375100000,"open":18.27479,"high":18.28026,"low":18.27479,"close":18.27829,"volume":416.70001220703125},{"timestamp":1742375160000,"open":18.27829,"high":18.27829,"low":18.27399,"close":18.27422,"volume":29.700000762939453},{"timestamp":1742375220000,"open":18.27389,"high":18.27415,"low":18.26524,"close":18.26587,"volume":57.599998474121094},{"timestamp":1742375280000,"open":18.26608,"high":18.26608,"low":18.26424,"close":18.26461,"volume":18.899999618530273},{"timestamp":1742375340000,"open":18.26419,"high":18.26419,"low":18.26351,"close":18.26371,"volume":4.5},{"timestamp":1742375400000,"open":18.26395,"high":18.26423,"low":18.25843,"close":18.2587,"volume":46.79999923706055},{"timestamp":1742375460000,"open":18.2587,"high":18.2587,"low":18.25718,"close":18.25718,"volume":31.5},{"timestamp":1742375520000,"open":18.25738,"high":18.25967,"low":18.25729,"close":18.25957,"volume":87.30000305175781},{"timestamp":1742375580000,"open":18.25957,"high":18.27504,"low":18.25957,"close":18.26795,"volume":150.05999755859375},{"timestamp":1742375640000,"open":18.26795,"high":18.2702,"low":18.267,"close":18.2702,"volume":87.4800033569336},{"timestamp":1742375700000,"open":18.2702,"high":18.2702,"low":18.26645,"close":18.26645,"volume":38.040000915527344},{"timestamp":1742375760000,"open":18.26645,"high":18.26662,"low":18.26386,"close":18.26569,"volume":17.100000381469727},{"timestamp":1742375820000,"open":18.26601,"high":18.26793,"low":18.26601,"close":18.26689,"volume":103.5},{"timestamp":1742375880000,"open":18.26713,"high":18.26793,"low":18.26689,"close":18.26689,"volume":39.599998474121094},{"timestamp":1742375940000,"open":18.26665,"high":18.26665,"low":18.26288,"close":18.26342,"volume":37.08000183105469},{"timestamp":1742376000000,"open":18.26352,"high":18.26424,"low":18.26276,"close":18.26302,"volume":34.20000076293945},{"timestamp":1742376060000,"open":18.26276,"high":18.26349,"low":18.26259,"close":18.26345,"volume":37.79999923706055},{"timestamp":1742376120000,"open":18.26346,"high":18.26346,"low":18.26161,"close":18.26237,"volume":39.599998474121094},{"timestamp":1742376180000,"open":18.26235,"high":18.26259,"low":18.25686,"close":18.25812,"volume":67.5},{"timestamp":1742376240000,"open":18.25788,"high":18.25788,"low":18.25406,"close":18.25411,"volume":37.79999923706055},{"timestamp":1742376300000,"open":18.25493,"high":18.25546,"low":18.25471,"close":18.25546,"volume":8.100000381469727},{"timestamp":1742376360000,"open":18.25488,"high":18.25605,"low":18.25435,"close":18.25563,"volume":11.699999809265137},{"timestamp":1742376420000,"open":18.25439,"high":18.25439,"low":18.25114,"close":18.25203,"volume":112.05000305175781},{"timestamp":1742376480000,"open":18.25204,"high":18.25862,"low":18.25119,"close":18.25673,"volume":91.80000305175781},{"timestamp":1742376540000,"open":18.25672,"high":18.25673,"low":18.25354,"close":18.25375,"volume":26.549999237060547},{"timestamp":1742376600000,"open":18.25354,"high":18.25354,"low":18.25034,"close":18.25034,"volume":13.5},{"timestamp":1742376660000,"open":18.2507,"high":18.25071,"low":18.24866,"close":18.24866,"volume":22.5},{"timestamp":1742376720000,"open":18.24845,"high":18.24845,"low":18.24127,"close":18.24206,"volume":126.08999633789062},{"timestamp":1742376780000,"open":18.24193,"high":18.24264,"low":18.23924,"close":18.24125,"volume":73.47000122070312},{"timestamp":1742376840000,"open":18.24147,"high":18.24696,"low":18.24147,"close":18.24696,"volume":36.900001525878906},{"timestamp":1742376900000,"open":18.24676,"high":18.25077,"low":18.24676,"close":18.25057,"volume":26.100000381469727},{"timestamp":1742376960000,"open":18.25036,"high":18.25266,"low":18.24669,"close":18.24669,"volume":27.959999084472656},{"timestamp":1742377020000,"open":18.24677,"high":18.24766,"low":18.23788,"close":18.23834,"volume":79.29000091552734},{"timestamp":1742377080000,"open":18.23833,"high":18.24223,"low":18.23751,"close":18.23751,"volume":137.25},{"timestamp":1742377140000,"open":18.23765,"high":18.23906,"low":18.23662,"close":18.23732,"volume":97.19999694824219},{"timestamp":1742377200000,"open":18.23748,"high":18.23844,"low":18.23679,"close":18.23718,"volume":158.85000610351562},{"timestamp":1742377260000,"open":18.23718,"high":18.23981,"low":18.236,"close":18.23698,"volume":261.8999938964844},{"timestamp":1742377320000,"open":18.23694,"high":18.23819,"low":18.22137,"close":18.22377,"volume":280.0199890136719},{"timestamp":1742377380000,"open":18.2238,"high":18.22387,"low":18.22228,"close":18.22375,"volume":36},{"timestamp":1742377440000,"open":18.22396,"high":18.22557,"low":18.22379,"close":18.22459,"volume":148.5},{"timestamp":1742377500000,"open":18.2246,"high":18.22781,"low":18.22425,"close":18.22781,"volume":139.1999969482422},{"timestamp":1742377560000,"open":18.22744,"high":18.22962,"low":18.22744,"close":18.22893,"volume":68.76000213623047},{"timestamp":1742377620000,"open":18.22894,"high":18.2351,"low":18.22891,"close":18.23437,"volume":38.459999084472656},{"timestamp":1742377680000,"open":18.23485,"high":18.23507,"low":18.23213,"close":18.23245,"volume":12.720000267028809},{"timestamp":1742377740000,"open":18.23268,"high":18.23268,"low":18.23121,"close":18.23122,"volume":9.420000076293945},{"timestamp":1742377800000,"open":18.23075,"high":18.23141,"low":18.22871,"close":18.22871,"volume":7.199999809265137},{"timestamp":1742377860000,"open":18.22901,"high":18.22926,"low":18.22729,"close":18.22754,"volume":28.799999237060547},{"timestamp":1742377920000,"open":18.22754,"high":18.22785,"low":18.22218,"close":18.22285,"volume":55.79999923706055},{"timestamp":1742377980000,"open":18.22285,"high":18.22401,"low":18.22236,"close":18.22401,"volume":29.700000762939453},{"timestamp":1742378040000,"open":18.22379,"high":18.22605,"low":18.22379,"close":18.22586,"volume":16.200000762939453},{"timestamp":1742378100000,"open":18.22606,"high":18.22821,"low":18.22398,"close":18.22599,"volume":62.099998474121094},{"timestamp":1742378160000,"open":18.22599,"high":18.22866,"low":18.22484,"close":18.22865,"volume":25.049999237060547},{"timestamp":1742378220000,"open":18.22865,"high":18.22866,"low":18.22482,"close":18.22708,"volume":33.119998931884766},{"timestamp":1742378280000,"open":18.22664,"high":18.23134,"low":18.22664,"close":18.22944,"volume":25.010000228881836},{"timestamp":1742378340000,"open":18.22924,"high":18.22956,"low":18.22837,"close":18.22934,"volume":27},{"timestamp":1742378400000,"open":18.22902,"high":18.22968,"low":18.229,"close":18.22938,"volume":9.899999618530273},{"timestamp":1742378460000,"open":18.22968,"high":18.23925,"low":18.22968,"close":18.23904,"volume":43.20000076293945},{"timestamp":1742378520000,"open":18.23943,"high":18.23943,"low":18.23063,"close":18.23063,"volume":54.9900016784668},{"timestamp":1742378580000,"open":18.23063,"high":18.23202,"low":18.22613,"close":18.23202,"volume":46.88999938964844},{"timestamp":1742378640000,"open":18.23209,"high":18.23565,"low":18.2315,"close":18.23188,"volume":37.06999969482422},{"timestamp":1742378700000,"open":18.23176,"high":18.23265,"low":18.2272,"close":18.22955,"volume":150.92999267578125},{"timestamp":1742378760000,"open":18.22928,"high":18.23079,"low":18.22928,"close":18.23079,"volume":76.9000015258789},{"timestamp":1742378820000,"open":18.23079,"high":18.23365,"low":18.22689,"close":18.22702,"volume":216.66000366210938},{"timestamp":1742378880000,"open":18.22702,"high":18.22842,"low":18.22639,"close":18.22801,"volume":270},{"timestamp":1742378940000,"open":18.22773,"high":18.23365,"low":18.22773,"close":18.22999,"volume":136.1999969482422},{"timestamp":1742379000000,"open":18.23007,"high":18.23036,"low":18.22379,"close":18.22434,"volume":177.3000030517578},{"timestamp":1742379060000,"open":18.22384,"high":18.22422,"low":18.22108,"close":18.22171,"volume":167.39999389648438},{"timestamp":1742379120000,"open":18.22176,"high":18.22397,"low":18.22076,"close":18.22076,"volume":166.5},{"timestamp":1742379180000,"open":18.22053,"high":18.22787,"low":18.22021,"close":18.2238,"volume":40.29999923706055},{"timestamp":1742379240000,"open":18.2238,"high":18.22399,"low":18.22171,"close":18.22218,"volume":27.760000228881836},{"timestamp":1742379300000,"open":18.22219,"high":18.22219,"low":18.21973,"close":18.22014,"volume":55.5},{"timestamp":1742379360000,"open":18.22011,"high":18.22093,"low":18.21956,"close":18.21966,"volume":44.099998474121094},{"timestamp":1742379420000,"open":18.21966,"high":18.21976,"low":18.21889,"close":18.21974,"volume":18},{"timestamp":1742379480000,"open":18.21974,"high":18.21974,"low":18.21204,"close":18.21225,"volume":117},{"timestamp":1742379540000,"open":18.21216,"high":18.21466,"low":18.20781,"close":18.20781,"volume":142.9199981689453},{"timestamp":1742379600000,"open":18.20818,"high":18.20921,"low":18.20671,"close":18.2069,"volume":180},{"timestamp":1742379660000,"open":18.2069,"high":18.20699,"low":18.20313,"close":18.20341,"volume":141.3000030517578},{"timestamp":1742379720000,"open":18.20342,"high":18.20342,"low":18.1992,"close":18.20005,"volume":150.3000030517578},{"timestamp":1742379780000,"open":18.20023,"high":18.20089,"low":18.19407,"close":18.19664,"volume":248.13999938964844},{"timestamp":1742379840000,"open":18.19664,"high":18.19664,"low":18.19404,"close":18.19429,"volume":153.0500030517578},{"timestamp":1742379900000,"open":18.19428,"high":18.19693,"low":18.19281,"close":18.1943,"volume":251.10000610351562},{"timestamp":1742379960000,"open":18.19407,"high":18.19615,"low":18.19235,"close":18.19544,"volume":365.3999938964844},{"timestamp":1742380020000,"open":18.19543,"high":18.19626,"low":18.19325,"close":18.19518,"volume":134.10000610351562},{"timestamp":1742380080000,"open":18.19434,"high":18.19695,"low":18.19413,"close":18.19545,"volume":78.30000305175781},{"timestamp":1742380140000,"open":18.19526,"high":18.19649,"low":18.19248,"close":18.19588,"volume":162},{"timestamp":1742380200000,"open":18.19588,"high":18.20233,"low":18.19588,"close":18.1998,"volume":89.0999984741211},{"timestamp":1742380260000,"open":18.1998,"high":18.20051,"low":18.19957,"close":18.2003,"volume":76.5},{"timestamp":1742380320000,"open":18.20012,"high":18.20847,"low":18.1984,"close":18.20797,"volume":46.2599983215332},{"timestamp":1742380380000,"open":18.20836,"high":18.20836,"low":18.19745,"close":18.1978,"volume":36.060001373291016},{"timestamp":1742380440000,"open":18.19793,"high":18.20066,"low":18.19591,"close":18.19627,"volume":35.34000015258789},{"timestamp":1742380500000,"open":18.19618,"high":18.19649,"low":18.19539,"close":18.19614,"volume":83.94999694824219},{"timestamp":1742380560000,"open":18.19581,"high":18.19658,"low":18.19448,"close":18.19448,"volume":68.4000015258789},{"timestamp":1742380620000,"open":18.19449,"high":18.19464,"low":18.19131,"close":18.19313,"volume":164.0500030517578},{"timestamp":1742380680000,"open":18.19314,"high":18.19401,"low":18.19157,"close":18.19241,"volume":220.0500030517578},{"timestamp":1742380740000,"open":18.1924,"high":18.19362,"low":18.19077,"close":18.19078,"volume":99},{"timestamp":1742380800000,"open":18.19077,"high":18.19164,"low":18.19017,"close":18.19127,"volume":61.650001525878906},{"timestamp":1742380860000,"open":18.19125,"high":18.19746,"low":18.19114,"close":18.19667,"volume":89.55000305175781},{"timestamp":1742380920000,"open":18.19667,"high":18.19667,"low":18.19347,"close":18.19506,"volume":44.54999923706055},{"timestamp":1742380980000,"open":18.19507,"high":18.19589,"low":18.1906,"close":18.19069,"volume":63},{"timestamp":1742381040000,"open":18.19078,"high":18.19144,"low":18.18835,"close":18.18874,"volume":195.3000030517578},{"timestamp":1742381100000,"open":18.18861,"high":18.18868,"low":18.17997,"close":18.18149,"volume":377.1000061035156},{"timestamp":1742381160000,"open":18.18148,"high":18.18355,"low":18.1806,"close":18.18302,"volume":202.35000610351562},{"timestamp":1742381220000,"open":18.18271,"high":18.18338,"low":18.18047,"close":18.18063,"volume":136.41000366210938},{"timestamp":1742381280000,"open":18.18063,"high":18.18271,"low":18.18019,"close":18.18049,"volume":63.119998931884766},{"timestamp":1742381340000,"open":18.18027,"high":18.18149,"low":18.17826,"close":18.18107,"volume":134.27999877929688},{"timestamp":1742381400000,"open":18.18107,"high":18.18107,"low":18.17897,"close":18.18026,"volume":140.85000610351562},{"timestamp":1742381460000,"open":18.18059,"high":18.18853,"low":18.17992,"close":18.1874,"volume":164.6999969482422},{"timestamp":1742381520000,"open":18.18725,"high":18.18725,"low":18.1826,"close":18.18378,"volume":271.79998779296875},{"timestamp":1742381580000,"open":18.18344,"high":18.1851,"low":18.18181,"close":18.18217,"volume":93.5999984741211},{"timestamp":1742381640000,"open":18.18192,"high":18.18215,"low":18.18028,"close":18.18048,"volume":70.19999694824219},{"timestamp":1742381700000,"open":18.18058,"high":18.18152,"low":18.17995,"close":18.18101,"volume":40.5},{"timestamp":1742381760000,"open":18.18091,"high":18.1821,"low":18.18066,"close":18.18126,"volume":59.400001525878906},{"timestamp":1742381820000,"open":18.18094,"high":18.18153,"low":18.18093,"close":18.18107,"volume":19.799999237060547},{"timestamp":1742381880000,"open":18.18154,"high":18.18381,"low":18.18074,"close":18.18297,"volume":270},{"timestamp":1742381940000,"open":18.18317,"high":18.18322,"low":18.17919,"close":18.17949,"volume":156.60000610351562},{"timestamp":1742382000000,"open":18.17988,"high":18.18168,"low":18.17987,"close":18.17998,"volume":122.63999938964844},{"timestamp":1742382060000,"open":18.17998,"high":18.18107,"low":18.1792,"close":18.1794,"volume":57.81999969482422},{"timestamp":1742382120000,"open":18.17939,"high":18.1794,"low":18.17881,"close":18.17919,"volume":50.79999923706055},{"timestamp":1742382180000,"open":18.1792,"high":18.17947,"low":18.17325,"close":18.17326,"volume":133.1999969482422},{"timestamp":1742382240000,"open":18.17377,"high":18.17479,"low":18.17345,"close":18.17397,"volume":124.6500015258789},{"timestamp":1742382300000,"open":18.17397,"high":18.1756,"low":18.17337,"close":18.17367,"volume":84.5999984741211},{"timestamp":1742382360000,"open":18.17343,"high":18.17911,"low":18.17343,"close":18.1762,"volume":88.6500015258789},{"timestamp":1742382420000,"open":18.176,"high":18.17684,"low":18.17502,"close":18.17502,"volume":41.400001525878906},{"timestamp":1742382480000,"open":18.1753,"high":18.17551,"low":18.17389,"close":18.17434,"volume":15.300000190734863},{"timestamp":1742382540000,"open":18.17384,"high":18.17531,"low":18.16859,"close":18.16927,"volume":73.91999816894531},{"timestamp":1742382600000,"open":18.16955,"high":18.16991,"low":18.16592,"close":18.16637,"volume":198.89999389648438},{"timestamp":1742382660000,"open":18.16598,"high":18.16646,"low":18.15872,"close":18.16117,"volume":178.1999969482422},{"timestamp":1742382720000,"open":18.16072,"high":18.16106,"low":18.15456,"close":18.1551,"volume":198},{"timestamp":1742382780000,"open":18.15479,"high":18.15897,"low":18.15423,"close":18.15866,"volume":316.9800109863281},{"timestamp":1742382840000,"open":18.15846,"high":18.16067,"low":18.15837,"close":18.16007,"volume":69.44999694824219},{"timestamp":1742382900000,"open":18.15987,"high":18.16127,"low":18.15946,"close":18.16098,"volume":51.41999816894531},{"timestamp":1742382960000,"open":18.16098,"high":18.16567,"low":18.15767,"close":18.15957,"volume":71.30999755859375},{"timestamp":1742383020000,"open":18.15963,"high":18.15983,"low":18.15755,"close":18.15904,"volume":84.69000244140625},{"timestamp":1742383080000,"open":18.15904,"high":18.16023,"low":18.15833,"close":18.1587,"volume":61.02000045776367},{"timestamp":1742383140000,"open":18.15874,"high":18.16398,"low":18.15874,"close":18.16373,"volume":34.560001373291016},{"timestamp":1742383200000,"open":18.16379,"high":18.16433,"low":18.16265,"close":18.16273,"volume":30.899999618530273},{"timestamp":1742383260000,"open":18.16271,"high":18.16477,"low":18.1625,"close":18.16476,"volume":52.91999816894531},{"timestamp":1742383320000,"open":18.16476,"high":18.16615,"low":18.16476,"close":18.16615,"volume":47.040000915527344},{"timestamp":1742383380000,"open":18.16612,"high":18.16612,"low":18.16236,"close":18.16287,"volume":178.08999633789062},{"timestamp":1742383440000,"open":18.16288,"high":18.16308,"low":18.16008,"close":18.16252,"volume":46.349998474121094},{"timestamp":1742383500000,"open":18.16229,"high":18.16229,"low":18.15979,"close":18.15979,"volume":12.600000381469727},{"timestamp":1742383560000,"open":18.15921,"high":18.15939,"low":18.15805,"close":18.15938,"volume":13.5},{"timestamp":1742383620000,"open":18.15939,"high":18.15939,"low":18.15857,"close":18.15857,"volume":18},{"timestamp":1742383680000,"open":18.15756,"high":18.15756,"low":18.15593,"close":18.15726,"volume":58.529998779296875},{"timestamp":1742383740000,"open":18.15726,"high":18.15729,"low":18.15617,"close":18.15702,"volume":44.4900016784668},{"timestamp":1742383800000,"open":18.15675,"high":18.15774,"low":18.15625,"close":18.15728,"volume":55.380001068115234},{"timestamp":1742383860000,"open":18.15728,"high":18.15801,"low":18.15728,"close":18.15785,"volume":45},{"timestamp":1742383920000,"open":18.15785,"high":18.15797,"low":18.15561,"close":18.15561,"volume":49.5},{"timestamp":1742383980000,"open":18.15536,"high":18.15536,"low":18.15446,"close":18.15446,"volume":25.200000762939453},{"timestamp":1742384040000,"open":18.15466,"high":18.1557,"low":18.15466,"close":18.15494,"volume":69.30000305175781},{"timestamp":1742384100000,"open":18.1546,"high":18.1546,"low":18.14825,"close":18.14852,"volume":269.1000061035156},{"timestamp":1742384160000,"open":18.14848,"high":18.14878,"low":18.14529,"close":18.14591,"volume":324.8999938964844},{"timestamp":1742384220000,"open":18.1459,"high":18.1459,"low":18.14264,"close":18.14385,"volume":251.5500030517578},{"timestamp":1742384280000,"open":18.14417,"high":18.15272,"low":18.14417,"close":18.1485,"volume":283.3500061035156},{"timestamp":1742384340000,"open":18.14821,"high":18.15064,"low":18.14694,"close":18.14914,"volume":108},{"timestamp":1742384400000,"open":18.1489,"high":18.1489,"low":18.14635,"close":18.14635,"volume":18.899999618530273},{"timestamp":1742384460000,"open":18.14613,"high":18.14613,"low":18.13921,"close":18.13922,"volume":118.80000305175781},{"timestamp":1742384520000,"open":18.13929,"high":18.13929,"low":18.13428,"close":18.13429,"volume":159.3000030517578},{"timestamp":1742384580000,"open":18.13429,"high":18.13429,"low":18.13325,"close":18.13327,"volume":59.400001525878906},{"timestamp":1742384640000,"open":18.13326,"high":18.13577,"low":18.13325,"close":18.13402,"volume":115.19999694824219},{"timestamp":1742384700000,"open":18.13402,"high":18.13827,"low":18.13327,"close":18.1345,"volume":143.10000610351562},{"timestamp":1742384760000,"open":18.13422,"high":18.13702,"low":18.13422,"close":18.13641,"volume":83.25},{"timestamp":1742384820000,"open":18.13635,"high":18.13721,"low":18.13582,"close":18.1368,"volume":29.25},{"timestamp":1742384880000,"open":18.1367,"high":18.13694,"low":18.13669,"close":18.13694,"volume":4.949999809265137},{"timestamp":1742384940000,"open":18.13674,"high":18.13735,"low":18.1366,"close":18.13677,"volume":36.54999923706055},{"timestamp":1742385000000,"open":18.13677,"high":18.13733,"low":18.13566,"close":18.13568,"volume":46.349998474121094},{"timestamp":1742385060000,"open":18.13568,"high":18.13724,"low":18.13566,"close":18.13625,"volume":59.849998474121094},{"timestamp":1742385120000,"open":18.1364,"high":18.13726,"low":18.13576,"close":18.13617,"volume":44.459999084472656},{"timestamp":1742385180000,"open":18.13593,"high":18.1371,"low":18.13572,"close":18.1371,"volume":33.209999084472656},{"timestamp":1742385240000,"open":18.13709,"high":18.13895,"low":18.13662,"close":18.13845,"volume":97.86000061035156},{"timestamp":1742385300000,"open":18.13848,"high":18.13955,"low":18.13674,"close":18.13676,"volume":69},{"timestamp":1742385360000,"open":18.13683,"high":18.13969,"low":18.12706,"close":18.13614,"volume":262.95001220703125},{"timestamp":1742385420000,"open":18.13639,"high":18.14163,"low":18.13297,"close":18.13348,"volume":184.32000732421875},{"timestamp":1742385480000,"open":18.1335,"high":18.14066,"low":18.13305,"close":18.13673,"volume":255.92999267578125},{"timestamp":1742385540000,"open":18.13697,"high":18.13936,"low":18.13607,"close":18.13879,"volume":145.35000610351562},{"timestamp":1742385600000,"open":18.13851,"high":18.13851,"low":18.1353,"close":18.13656,"volume":151.02000427246094},{"timestamp":1742385660000,"open":18.13657,"high":18.13686,"low":18.13566,"close":18.13576,"volume":169.1999969482422},{"timestamp":1742385720000,"open":18.13577,"high":18.13577,"low":18.13002,"close":18.13129,"volume":236.25},{"timestamp":1742385780000,"open":18.13129,"high":18.13238,"low":18.13127,"close":18.1316,"volume":63.900001525878906},{"timestamp":1742385840000,"open":18.13159,"high":18.13369,"low":18.13128,"close":18.1324,"volume":56.70000076293945},{"timestamp":1742385900000,"open":18.13215,"high":18.13345,"low":18.13085,"close":18.13175,"volume":36},{"timestamp":1742385960000,"open":18.13125,"high":18.13299,"low":18.13081,"close":18.13083,"volume":142.8699951171875},{"timestamp":1742386020000,"open":18.13083,"high":18.13125,"low":18.12715,"close":18.12847,"volume":142.1999969482422},{"timestamp":1742386080000,"open":18.12847,"high":18.12958,"low":18.12739,"close":18.12906,"volume":179.10000610351562},{"timestamp":1742386140000,"open":18.12911,"high":18.13068,"low":18.12824,"close":18.13068,"volume":124.19999694824219},{"timestamp":1742386200000,"open":18.13068,"high":18.131,"low":18.12621,"close":18.12743,"volume":65.69999694824219},{"timestamp":1742386260000,"open":18.12742,"high":18.1283,"low":18.12547,"close":18.12548,"volume":171},{"timestamp":1742386320000,"open":18.12548,"high":18.12548,"low":18.12141,"close":18.12199,"volume":224.5500030517578},{"timestamp":1742386380000,"open":18.12199,"high":18.12334,"low":18.12133,"close":18.12231,"volume":68.4000015258789},{"timestamp":1742386440000,"open":18.12267,"high":18.12295,"low":18.12094,"close":18.12097,"volume":29.899999618530273},{"timestamp":1742386500000,"open":18.12103,"high":18.12332,"low":18.12076,"close":18.12137,"volume":143.10000610351562},{"timestamp":1742386560000,"open":18.12189,"high":18.12189,"low":18.12077,"close":18.12077,"volume":56.70000076293945},{"timestamp":1742386620000,"open":18.12075,"high":18.12193,"low":18.12075,"close":18.12152,"volume":62.650001525878906},{"timestamp":1742386680000,"open":18.12151,"high":18.12368,"low":18.12144,"close":18.12344,"volume":131.39999389648438},{"timestamp":1742386740000,"open":18.12353,"high":18.12548,"low":18.12152,"close":18.12186,"volume":201.14999389648438},{"timestamp":1742386800000,"open":18.12186,"high":18.12355,"low":18.12145,"close":18.12285,"volume":251.10000610351562},{"timestamp":1742386860000,"open":18.12187,"high":18.12349,"low":18.12094,"close":18.12139,"volume":252.89999389648438},{"timestamp":1742386920000,"open":18.12138,"high":18.1234,"low":18.12096,"close":18.12284,"volume":160.1999969482422},{"timestamp":1742386980000,"open":18.12288,"high":18.12337,"low":18.12191,"close":18.12257,"volume":130.9499969482422},{"timestamp":1742387040000,"open":18.12203,"high":18.12305,"low":18.12149,"close":18.12267,"volume":152.10000610351562},{"timestamp":1742387100000,"open":18.12265,"high":18.12618,"low":18.12265,"close":18.12597,"volume":57.150001525878906},{"timestamp":1742387160000,"open":18.12708,"high":18.12746,"low":18.12376,"close":18.12488,"volume":163.8000030517578},{"timestamp":1742387220000,"open":18.12491,"high":18.12495,"low":18.12408,"close":18.12428,"volume":61.20000076293945},{"timestamp":1742387280000,"open":18.12449,"high":18.12514,"low":18.12449,"close":18.12514,"volume":86.4000015258789},{"timestamp":1742387340000,"open":18.12515,"high":18.12523,"low":18.12382,"close":18.12523,"volume":40.5},{"timestamp":1742387400000,"open":18.12522,"high":18.12671,"low":18.12457,"close":18.12658,"volume":80.0999984741211},{"timestamp":1742387460000,"open":18.12659,"high":18.12835,"low":18.12657,"close":18.12766,"volume":42.29999923706055},{"timestamp":1742387520000,"open":18.12766,"high":18.13362,"low":18.12695,"close":18.13107,"volume":124.19999694824219},{"timestamp":1742387580000,"open":18.13187,"high":18.13466,"low":18.12847,"close":18.12847,"volume":101.45999908447266},{"timestamp":1742387640000,"open":18.1279,"high":18.12891,"low":18.12508,"close":18.1259,"volume":69.87000274658203},{"timestamp":1742387700000,"open":18.1259,"high":18.12609,"low":18.12524,"close":18.12579,"volume":42.29999923706055},{"timestamp":1742387760000,"open":18.12581,"high":18.12628,"low":18.12579,"close":18.126,"volume":17.549999237060547},{"timestamp":1742387820000,"open":18.12602,"high":18.1273,"low":18.126,"close":18.12718,"volume":7.199999809265137},{"timestamp":1742387880000,"open":18.12741,"high":18.12947,"low":18.12694,"close":18.12947,"volume":20.700000762939453},{"timestamp":1742387940000,"open":18.12927,"high":18.13,"low":18.12927,"close":18.12943,"volume":11.699999809265137},{"timestamp":1742388000000,"open":18.12879,"high":18.12879,"low":18.1275,"close":18.12758,"volume":9.899999618530273},{"timestamp":1742388060000,"open":18.12778,"high":18.12778,"low":18.12647,"close":18.12685,"volume":17.100000381469727},{"timestamp":1742388120000,"open":18.12703,"high":18.12703,"low":18.12504,"close":18.1259,"volume":76.5},{"timestamp":1742388180000,"open":18.1259,"high":18.12699,"low":18.1259,"close":18.12645,"volume":16.200000762939453},{"timestamp":1742388240000,"open":18.12678,"high":18.12678,"low":18.12458,"close":18.1254,"volume":24.299999237060547},{"timestamp":1742388300000,"open":18.12561,"high":18.12758,"low":18.12528,"close":18.12732,"volume":46.79999923706055},{"timestamp":1742388360000,"open":18.12732,"high":18.12831,"low":18.12731,"close":18.12739,"volume":47.70000076293945},{"timestamp":1742388420000,"open":18.12771,"high":18.12806,"low":18.12728,"close":18.12768,"volume":29.700000762939453},{"timestamp":1742388480000,"open":18.12768,"high":18.12816,"low":18.12675,"close":18.12703,"volume":24.299999237060547},{"timestamp":1742388540000,"open":18.12688,"high":18.13002,"low":18.12476,"close":18.12479,"volume":111.5999984741211},{"timestamp":1742388600000,"open":18.12499,"high":18.12619,"low":18.12075,"close":18.12077,"volume":170.5500030517578},{"timestamp":1742388660000,"open":18.12125,"high":18.12443,"low":18.12075,"close":18.12443,"volume":200.6199951171875},{"timestamp":1742388720000,"open":18.12441,"high":18.12457,"low":18.12093,"close":18.12386,"volume":203.39999389648438},{"timestamp":1742388780000,"open":18.12386,"high":18.12431,"low":18.12327,"close":18.12426,"volume":78.75},{"timestamp":1742388840000,"open":18.12431,"high":18.12473,"low":18.12424,"close":18.12473,"volume":27},{"timestamp":1742388900000,"open":18.12429,"high":18.12811,"low":18.12429,"close":18.12793,"volume":225.89999389648438},{"timestamp":1742388960000,"open":18.12793,"high":18.12979,"low":18.12656,"close":18.12696,"volume":191.6999969482422},{"timestamp":1742389020000,"open":18.12696,"high":18.12866,"low":18.12644,"close":18.12697,"volume":187.8000030517578},{"timestamp":1742389080000,"open":18.12718,"high":18.1284,"low":18.12639,"close":18.12748,"volume":237.14999389648438},{"timestamp":1742389140000,"open":18.12682,"high":18.12975,"low":18.12648,"close":18.12684,"volume":256.5},{"timestamp":1742389200000,"open":18.12671,"high":18.12671,"low":18.1244,"close":18.12498,"volume":31.5},{"timestamp":1742389260000,"open":18.12498,"high":18.12666,"low":18.12325,"close":18.12342,"volume":63.93000030517578},{"timestamp":1742389320000,"open":18.12343,"high":18.12459,"low":18.12329,"close":18.12459,"volume":37.349998474121094},{"timestamp":1742389380000,"open":18.12459,"high":18.12618,"low":18.12352,"close":18.12355,"volume":17.549999237060547},{"timestamp":1742389440000,"open":18.12459,"high":18.12459,"low":18.12352,"close":18.12458,"volume":39.060001373291016},{"timestamp":1742389500000,"open":18.12431,"high":18.12459,"low":18.12325,"close":18.12378,"volume":49.5},{"timestamp":1742389560000,"open":18.12378,"high":18.12407,"low":18.12327,"close":18.12339,"volume":66.5999984741211},{"timestamp":1742389620000,"open":18.12327,"high":18.12342,"low":18.1142,"close":18.11545,"volume":223.77000427246094},{"timestamp":1742389680000,"open":18.11544,"high":18.11545,"low":18.10968,"close":18.11204,"volume":195.9499969482422},{"timestamp":1742389740000,"open":18.11204,"high":18.11766,"low":18.11073,"close":18.11698,"volume":231.3000030517578},{"timestamp":1742389800000,"open":18.11698,"high":18.11787,"low":18.11519,"close":18.11719,"volume":263.70001220703125},{"timestamp":1742389860000,"open":18.11719,"high":18.11793,"low":18.11576,"close":18.11617,"volume":156.14999389648438},{"timestamp":1742389920000,"open":18.11616,"high":18.11687,"low":18.11576,"close":18.11661,"volume":146.6999969482422},{"timestamp":1742389980000,"open":18.11662,"high":18.11776,"low":18.11604,"close":18.11771,"volume":107.0999984741211},{"timestamp":1742390040000,"open":18.11768,"high":18.11975,"low":18.11768,"close":18.11954,"volume":43.20000076293945},{"timestamp":1742390100000,"open":18.11974,"high":18.12986,"low":18.11901,"close":18.12986,"volume":232.64999389648438},{"timestamp":1742390160000,"open":18.12966,"high":18.13006,"low":18.12757,"close":18.12903,"volume":194.39999389648438},{"timestamp":1742390220000,"open":18.12903,"high":18.13124,"low":18.12678,"close":18.131,"volume":256.5},{"timestamp":1742390280000,"open":18.13101,"high":18.13233,"low":18.12757,"close":18.12904,"volume":122.4000015258789},{"timestamp":1742390340000,"open":18.12904,"high":18.13139,"low":18.12735,"close":18.12999,"volume":131.39999389648438},{"timestamp":1742390400000,"open":18.12954,"high":18.131,"low":18.12624,"close":18.12955,"volume":180},{"timestamp":1742390460000,"open":18.1294,"high":18.13487,"low":18.1294,"close":18.1315,"volume":190.35000610351562},{"timestamp":1742390520000,"open":18.13149,"high":18.13815,"low":18.13149,"close":18.13717,"volume":167.85000610351562},{"timestamp":1742390580000,"open":18.13717,"high":18.13718,"low":18.13498,"close":18.13512,"volume":96.30000305175781},{"timestamp":1742390640000,"open":18.13492,"high":18.13562,"low":18.12878,"close":18.1292,"volume":54.959999084472656},{"timestamp":1742390700000,"open":18.12913,"high":18.13043,"low":18.12873,"close":18.12993,"volume":30.600000381469727},{"timestamp":1742390760000,"open":18.12992,"high":18.13186,"low":18.12841,"close":18.12911,"volume":54.900001525878906},{"timestamp":1742390820000,"open":18.12938,"high":18.13158,"low":18.12938,"close":18.13123,"volume":31.5},{"timestamp":1742390880000,"open":18.13155,"high":18.13518,"low":18.13149,"close":18.13368,"volume":65.69999694824219},{"timestamp":1742390940000,"open":18.13368,"high":18.13417,"low":18.13169,"close":18.13206,"volume":40.5},{"timestamp":1742391000000,"open":18.13228,"high":18.13501,"low":18.13135,"close":18.13296,"volume":36},{"timestamp":1742391060000,"open":18.13316,"high":18.13432,"low":18.13126,"close":18.13145,"volume":54},{"timestamp":1742391120000,"open":18.13189,"high":18.13691,"low":18.13189,"close":18.13445,"volume":79.19999694824219},{"timestamp":1742391180000,"open":18.13466,"high":18.14247,"low":18.13466,"close":18.14202,"volume":126},{"timestamp":1742391240000,"open":18.14262,"high":18.14388,"low":18.14124,"close":18.14255,"volume":239.39999389648438},{"timestamp":1742391300000,"open":18.14276,"high":18.14321,"low":18.14084,"close":18.14107,"volume":133.1999969482422},{"timestamp":1742391360000,"open":18.14123,"high":18.14339,"low":18.13853,"close":18.14261,"volume":58.5},{"timestamp":1742391420000,"open":18.14242,"high":18.14321,"low":18.14103,"close":18.14103,"volume":57.599998474121094},{"timestamp":1742391480000,"open":18.14152,"high":18.14191,"low":18.14027,"close":18.14154,"volume":38.70000076293945},{"timestamp":1742391540000,"open":18.14183,"high":18.15255,"low":18.14183,"close":18.15255,"volume":112.5},{"timestamp":1742391600000,"open":18.15234,"high":18.15241,"low":18.14848,"close":18.14886,"volume":268.20001220703125},{"timestamp":1742391660000,"open":18.14862,"high":18.14862,"low":18.14618,"close":18.1468,"volume":63.900001525878906},{"timestamp":1742391720000,"open":18.14629,"high":18.14629,"low":18.13988,"close":18.14211,"volume":96.54000091552734},{"timestamp":1742391780000,"open":18.14265,"high":18.14815,"low":18.14217,"close":18.1479,"volume":36},{"timestamp":1742391840000,"open":18.14811,"high":18.15202,"low":18.14742,"close":18.15008,"volume":198.89999389648438},{"timestamp":1742391900000,"open":18.14983,"high":18.15242,"low":18.14835,"close":18.15242,"volume":234},{"timestamp":1742391960000,"open":18.15242,"high":18.15654,"low":18.1519,"close":18.15398,"volume":240.3000030517578},{"timestamp":1742392020000,"open":18.15398,"high":18.15427,"low":18.15246,"close":18.15427,"volume":236.6999969482422},{"timestamp":1742392080000,"open":18.15427,"high":18.16096,"low":18.15236,"close":18.1581,"volume":289.79998779296875},{"timestamp":1742392140000,"open":18.15841,"high":18.15841,"low":18.15414,"close":18.15417,"volume":143.33999633789062},{"timestamp":1742392200000,"open":18.15442,"high":18.1546,"low":18.15266,"close":18.15336,"volume":83.2300033569336},{"timestamp":1742392260000,"open":18.15362,"high":18.15632,"low":18.15342,"close":18.1539,"volume":53.650001525878906},{"timestamp":1742392320000,"open":18.15413,"high":18.15904,"low":18.15389,"close":18.15898,"volume":149.39999389648438},{"timestamp":1742392380000,"open":18.15898,"high":18.15898,"low":18.15615,"close":18.15813,"volume":261.8999938964844},{"timestamp":1742392440000,"open":18.15813,"high":18.16665,"low":18.15787,"close":18.1644,"volume":243.89999389648438},{"timestamp":1742392500000,"open":18.16358,"high":18.16583,"low":18.16307,"close":18.16393,"volume":177.3000030517578},{"timestamp":1742392560000,"open":18.16392,"high":18.16472,"low":18.16113,"close":18.16121,"volume":264.6000061035156},{"timestamp":1742392620000,"open":18.161,"high":18.161,"low":18.1535,"close":18.15372,"volume":55.2599983215332},{"timestamp":1742392680000,"open":18.15396,"high":18.15418,"low":18.15001,"close":18.15039,"volume":50.7599983215332},{"timestamp":1742392740000,"open":18.15005,"high":18.15299,"low":18.14959,"close":18.15036,"volume":130.0500030517578},{"timestamp":1742392800000,"open":18.15032,"high":18.15284,"low":18.14804,"close":18.14834,"volume":132.8699951171875},{"timestamp":1742392860000,"open":18.14839,"high":18.1535,"low":18.14839,"close":18.14917,"volume":74.45999908447266},{"timestamp":1742392920000,"open":18.14936,"high":18.14988,"low":18.14786,"close":18.14863,"volume":25.200000762939453},{"timestamp":1742392980000,"open":18.14842,"high":18.14854,"low":18.14765,"close":18.14811,"volume":9.899999618530273},{"timestamp":1742393040000,"open":18.14833,"high":18.14833,"low":18.14587,"close":18.14641,"volume":27},{"timestamp":1742393100000,"open":18.14663,"high":18.15091,"low":18.14663,"close":18.15091,"volume":30.600000381469727},{"timestamp":1742393160000,"open":18.15091,"high":18.15691,"low":18.15088,"close":18.15459,"volume":161.10000610351562},{"timestamp":1742393220000,"open":18.15435,"high":18.15601,"low":18.1526,"close":18.15572,"volume":37.79999923706055},{"timestamp":1742393280000,"open":18.15548,"high":18.16094,"low":18.15548,"close":18.15786,"volume":139.5},{"timestamp":1742393340000,"open":18.15832,"high":18.16372,"low":18.15814,"close":18.16034,"volume":160.1999969482422},{"timestamp":1742393400000,"open":18.16058,"high":18.16241,"low":18.157,"close":18.15806,"volume":161.5800018310547},{"timestamp":1742393460000,"open":18.15845,"high":18.15939,"low":18.15804,"close":18.15891,"volume":64.80000305175781},{"timestamp":1742393520000,"open":18.15912,"high":18.16351,"low":18.15912,"close":18.16253,"volume":142.32000732421875},{"timestamp":1742393580000,"open":18.16216,"high":18.16461,"low":18.16142,"close":18.16176,"volume":132.47999572753906},{"timestamp":1742393640000,"open":18.16178,"high":18.16321,"low":18.16157,"close":18.16184,"volume":101.30999755859375},{"timestamp":1742393700000,"open":18.16184,"high":18.16268,"low":18.16091,"close":18.16166,"volume":43.68000030517578},{"timestamp":1742393760000,"open":18.16158,"high":18.16253,"low":18.15439,"close":18.15445,"volume":88.16999816894531},{"timestamp":1742393820000,"open":18.15423,"high":18.15719,"low":18.15423,"close":18.15642,"volume":63},{"timestamp":1742393880000,"open":18.15653,"high":18.15653,"low":18.15098,"close":18.15124,"volume":218.27999877929688},{"timestamp":1742393940000,"open":18.15163,"high":18.15279,"low":18.14921,"close":18.14922,"volume":340.6400146484375},{"timestamp":1742394000000,"open":18.14875,"high":18.1491,"low":18.14402,"close":18.14623,"volume":437.6400146484375},{"timestamp":1742394060000,"open":18.14623,"high":18.14944,"low":18.14558,"close":18.14576,"volume":94.5},{"timestamp":1742394120000,"open":18.14566,"high":18.14895,"low":18.14558,"close":18.14813,"volume":100.80000305175781},{"timestamp":1742394180000,"open":18.14839,"high":18.14879,"low":18.14731,"close":18.14785,"volume":53.099998474121094},{"timestamp":1742394240000,"open":18.14822,"high":18.14827,"low":18.14487,"close":18.14521,"volume":49.5},{"timestamp":1742394300000,"open":18.14542,"high":18.14832,"low":18.14488,"close":18.14639,"volume":55.79999923706055},{"timestamp":1742394360000,"open":18.14577,"high":18.14689,"low":18.14446,"close":18.1462,"volume":144.89999389648438},{"timestamp":1742394420000,"open":18.14637,"high":18.14651,"low":18.14612,"close":18.14632,"volume":114.30000305175781},{"timestamp":1742394480000,"open":18.1464,"high":18.14695,"low":18.144,"close":18.14634,"volume":167.99000549316406},{"timestamp":1742394540000,"open":18.14588,"high":18.14588,"low":18.14396,"close":18.14451,"volume":36.540000915527344},{"timestamp":1742394600000,"open":18.14451,"high":18.14487,"low":18.13688,"close":18.13764,"volume":173.61000061035156},{"timestamp":1742394660000,"open":18.13741,"high":18.13902,"low":18.13656,"close":18.13706,"volume":62.54999923706055},{"timestamp":1742394720000,"open":18.137,"high":18.13791,"low":18.13244,"close":18.13346,"volume":135.4499969482422},{"timestamp":1742394780000,"open":18.13168,"high":18.13272,"low":18.13036,"close":18.13159,"volume":144},{"timestamp":1742394840000,"open":18.13112,"high":18.13298,"low":18.131,"close":18.1328,"volume":90},{"timestamp":1742394900000,"open":18.13282,"high":18.13307,"low":18.13106,"close":18.13112,"volume":85.5},{"timestamp":1742394960000,"open":18.13104,"high":18.13153,"low":18.1262,"close":18.12768,"volume":86.4000015258789},{"timestamp":1742395020000,"open":18.12767,"high":18.12774,"low":18.12589,"close":18.12589,"volume":133.1999969482422},{"timestamp":1742395080000,"open":18.12589,"high":18.12667,"low":18.12528,"close":18.12599,"volume":185.39999389648438},{"timestamp":1742395140000,"open":18.12604,"high":18.12792,"low":18.12465,"close":18.1263,"volume":164.47000122070312},{"timestamp":1742395200000,"open":18.12651,"high":18.12718,"low":18.12555,"close":18.12676,"volume":86.8499984741211},{"timestamp":1742395260000,"open":18.12677,"high":18.13034,"low":18.12668,"close":18.13011,"volume":63},{"timestamp":1742395320000,"open":18.12989,"high":18.13066,"low":18.1284,"close":18.12915,"volume":23.399999618530273},{"timestamp":1742395380000,"open":18.12894,"high":18.13033,"low":18.12824,"close":18.13011,"volume":31.200000762939453},{"timestamp":1742395440000,"open":18.12991,"high":18.13564,"low":18.12938,"close":18.13564,"volume":48.150001525878906},{"timestamp":1742395500000,"open":18.13544,"high":18.13695,"low":18.13395,"close":18.13558,"volume":38.27000045776367},{"timestamp":1742395560000,"open":18.13579,"high":18.13734,"low":18.1344,"close":18.13599,"volume":34.20000076293945},{"timestamp":1742395620000,"open":18.13622,"high":18.13721,"low":18.1352,"close":18.13626,"volume":26.100000381469727},{"timestamp":1742395680000,"open":18.13648,"high":18.13788,"low":18.13648,"close":18.13727,"volume":57.119998931884766},{"timestamp":1742395740000,"open":18.13734,"high":18.14014,"low":18.13702,"close":18.13911,"volume":94.94999694824219},{"timestamp":1742395800000,"open":18.13904,"high":18.14254,"low":18.13881,"close":18.1418,"volume":84.45999908447266},{"timestamp":1742395860000,"open":18.1418,"high":18.1434,"low":18.14178,"close":18.14231,"volume":103.5},{"timestamp":1742395920000,"open":18.1424,"high":18.14432,"low":18.14216,"close":18.14239,"volume":138.14999389648438},{"timestamp":1742395980000,"open":18.14256,"high":18.14562,"low":18.14256,"close":18.14412,"volume":125.0999984741211},{"timestamp":1742396040000,"open":18.14411,"high":18.14451,"low":18.14351,"close":18.14446,"volume":29.700000762939453},{"timestamp":1742396100000,"open":18.14422,"high":18.14444,"low":18.13879,"close":18.13879,"volume":50.45000076293945},{"timestamp":1742396160000,"open":18.13916,"high":18.13916,"low":18.13737,"close":18.13909,"volume":52.29999923706055},{"timestamp":1742396220000,"open":18.13908,"high":18.14137,"low":18.13873,"close":18.1411,"volume":186.63999938964844},{"timestamp":1742396280000,"open":18.14108,"high":18.14203,"low":18.14008,"close":18.14165,"volume":166.6699981689453},{"timestamp":1742396340000,"open":18.14144,"high":18.14592,"low":18.14144,"close":18.14592,"volume":284.6300048828125},{"timestamp":1742396400000,"open":18.14592,"high":18.14592,"low":18.14328,"close":18.14491,"volume":313.20001220703125},{"timestamp":1742396460000,"open":18.14491,"high":18.14491,"low":18.14278,"close":18.14372,"volume":347.3999938964844},{"timestamp":1742396520000,"open":18.14373,"high":18.14373,"low":18.14192,"close":18.1428,"volume":420.80999755859375},{"timestamp":1742396580000,"open":18.1428,"high":18.14344,"low":18.13768,"close":18.13881,"volume":236.05999755859375},{"timestamp":1742396640000,"open":18.13881,"high":18.1402,"low":18.13715,"close":18.14001,"volume":275.3999938964844},{"timestamp":1742396700000,"open":18.14,"high":18.14161,"low":18.13867,"close":18.14082,"volume":139.5},{"timestamp":1742396760000,"open":18.14081,"high":18.14082,"low":18.13575,"close":18.13596,"volume":96.30000305175781},{"timestamp":1742396820000,"open":18.13577,"high":18.13577,"low":18.12893,"close":18.12897,"volume":110.69999694824219},{"timestamp":1742396880000,"open":18.12933,"high":18.13002,"low":18.12841,"close":18.1287,"volume":65.25},{"timestamp":1742396940000,"open":18.1289,"high":18.12911,"low":18.12851,"close":18.12908,"volume":18},{"timestamp":1742397000000,"open":18.12913,"high":18.12967,"low":18.12884,"close":18.12942,"volume":35.54999923706055},{"timestamp":1742397060000,"open":18.12926,"high":18.13332,"low":18.12883,"close":18.13327,"volume":71.55000305175781},{"timestamp":1742397120000,"open":18.13325,"high":18.13968,"low":18.13325,"close":18.13648,"volume":167.39999389648438},{"timestamp":1742397180000,"open":18.13647,"high":18.14494,"low":18.13647,"close":18.14449,"volume":198},{"timestamp":1742397240000,"open":18.14409,"high":18.1466,"low":18.14409,"close":18.14622,"volume":80.0999984741211},{"timestamp":1742397300000,"open":18.14598,"high":18.14686,"low":18.14578,"close":18.1466,"volume":20.700000762939453},{"timestamp":1742397360000,"open":18.1468,"high":18.14722,"low":18.14675,"close":18.14679,"volume":6.300000190734863},{"timestamp":1742397420000,"open":18.14634,"high":18.15258,"low":18.1461,"close":18.15257,"volume":302.3999938964844},{"timestamp":1742397480000,"open":18.15257,"high":18.15494,"low":18.15179,"close":18.15438,"volume":372.6000061035156},{"timestamp":1742397540000,"open":18.15438,"high":18.15846,"low":18.15388,"close":18.15555,"volume":236.6999969482422},{"timestamp":1742397600000,"open":18.15555,"high":18.15578,"low":18.14813,"close":18.14824,"volume":179.10000610351562},{"timestamp":1742397660000,"open":18.14801,"high":18.15005,"low":18.14776,"close":18.14992,"volume":171.89999389648438},{"timestamp":1742397720000,"open":18.14991,"high":18.15026,"low":18.14981,"close":18.14999,"volume":90},{"timestamp":1742397780000,"open":18.14999,"high":18.15015,"low":18.14975,"close":18.15005,"volume":153},{"timestamp":1742397840000,"open":18.15006,"high":18.15202,"low":18.14979,"close":18.15202,"volume":84.5999984741211},{"timestamp":1742397900000,"open":18.15202,"high":18.153,"low":18.15118,"close":18.15121,"volume":66.5999984741211},{"timestamp":1742397960000,"open":18.15122,"high":18.15216,"low":18.15009,"close":18.15076,"volume":160.1999969482422},{"timestamp":1742398020000,"open":18.15075,"high":18.15124,"low":18.1487,"close":18.1487,"volume":128.6999969482422},{"timestamp":1742398080000,"open":18.14894,"high":18.14894,"low":18.14711,"close":18.14744,"volume":25.200000762939453},{"timestamp":1742398140000,"open":18.14724,"high":18.14817,"low":18.14703,"close":18.14816,"volume":17.100000381469727},{"timestamp":1742398200000,"open":18.1484,"high":18.14864,"low":18.14768,"close":18.14812,"volume":17.100000381469727},{"timestamp":1742398260000,"open":18.1478,"high":18.15192,"low":18.14737,"close":18.15167,"volume":17.100000381469727},{"timestamp":1742398320000,"open":18.15173,"high":18.15639,"low":18.15173,"close":18.15616,"volume":153},{"timestamp":1742398380000,"open":18.15615,"high":18.15916,"low":18.15503,"close":18.15911,"volume":259.20001220703125},{"timestamp":1742398440000,"open":18.15911,"high":18.15911,"low":18.15551,"close":18.15639,"volume":118.80000305175781},{"timestamp":1742398500000,"open":18.15618,"high":18.15723,"low":18.15568,"close":18.15568,"volume":52.20000076293945},{"timestamp":1742398560000,"open":18.15541,"high":18.15541,"low":18.15433,"close":18.15457,"volume":10.800000190734863},{"timestamp":1742398620000,"open":18.15435,"high":18.15435,"low":18.15,"close":18.15224,"volume":22.5},{"timestamp":1742398680000,"open":18.15289,"high":18.15429,"low":18.14943,"close":18.14943,"volume":25.200000762939453},{"timestamp":1742398740000,"open":18.14915,"high":18.15186,"low":18.14696,"close":18.15186,"volume":38.70000076293945},{"timestamp":1742398800000,"open":18.15161,"high":18.15268,"low":18.15158,"close":18.15255,"volume":12.600000381469727},{"timestamp":1742398860000,"open":18.15313,"high":18.15559,"low":18.15313,"close":18.15558,"volume":12.600000381469727},{"timestamp":1742398920000,"open":18.15536,"high":18.15644,"low":18.15492,"close":18.15644,"volume":45.900001525878906},{"timestamp":1742398980000,"open":18.15643,"high":18.15644,"low":18.15382,"close":18.15488,"volume":102.5999984741211},{"timestamp":1742399040000,"open":18.15469,"high":18.15487,"low":18.15341,"close":18.15427,"volume":171.89999389648438},{"timestamp":1742399100000,"open":18.15427,"high":18.15676,"low":18.15288,"close":18.15592,"volume":226.35000610351562},{"timestamp":1742399160000,"open":18.15592,"high":18.15653,"low":18.15449,"close":18.15456,"volume":140.39999389648438},{"timestamp":1742399220000,"open":18.15435,"high":18.15435,"low":18.14943,"close":18.15075,"volume":80.55000305175781},{"timestamp":1742399280000,"open":18.15098,"high":18.15237,"low":18.15086,"close":18.15196,"volume":81},{"timestamp":1742399340000,"open":18.15178,"high":18.15304,"low":18.15178,"close":18.15304,"volume":177.3000030517578},{"timestamp":1742399400000,"open":18.15337,"high":18.15414,"low":18.15131,"close":18.15183,"volume":249.3000030517578},{"timestamp":1742399460000,"open":18.15183,"high":18.15519,"low":18.15137,"close":18.15517,"volume":223.1999969482422},{"timestamp":1742399520000,"open":18.15536,"high":18.15591,"low":18.15191,"close":18.15352,"volume":112.5},{"timestamp":1742399580000,"open":18.15373,"high":18.15394,"low":18.15147,"close":18.15215,"volume":21.600000381469727},{"timestamp":1742399640000,"open":18.15238,"high":18.15337,"low":18.15175,"close":18.15329,"volume":36},{"timestamp":1742399700000,"open":18.15307,"high":18.15353,"low":18.15162,"close":18.15234,"volume":48.599998474121094},{"timestamp":1742399760000,"open":18.15254,"high":18.15287,"low":18.14966,"close":18.15071,"volume":91.0199966430664},{"timestamp":1742399820000,"open":18.15071,"high":18.15373,"low":18.14946,"close":18.15171,"volume":171.66000366210938},{"timestamp":1742399880000,"open":18.15172,"high":18.15415,"low":18.1515,"close":18.15348,"volume":162},{"timestamp":1742399940000,"open":18.15348,"high":18.15449,"low":18.15272,"close":18.15392,"volume":253.8000030517578},{"timestamp":1742400000000,"open":18.15344,"high":18.15617,"low":18.15057,"close":18.15522,"volume":208.64999389648438},{"timestamp":1742400060000,"open":18.15522,"high":18.15618,"low":18.15419,"close":18.155,"volume":299.70001220703125},{"timestamp":1742400120000,"open":18.155,"high":18.15662,"low":18.15488,"close":18.15566,"volume":163.8000030517578},{"timestamp":1742400180000,"open":18.15535,"high":18.15931,"low":18.15507,"close":18.15617,"volume":85.5},{"timestamp":1742400240000,"open":18.15638,"high":18.15741,"low":18.15572,"close":18.15668,"volume":60.29999923706055},{"timestamp":1742400300000,"open":18.15641,"high":18.16065,"low":18.15617,"close":18.15976,"volume":277.6499938964844},{"timestamp":1742400360000,"open":18.15976,"high":18.16562,"low":18.15976,"close":18.16352,"volume":376.20001220703125},{"timestamp":1742400420000,"open":18.16375,"high":18.16375,"low":18.15987,"close":18.15988,"volume":320.3999938964844},{"timestamp":1742400480000,"open":18.15988,"high":18.15988,"low":18.15668,"close":18.15787,"volume":147.77999877929688},{"timestamp":1742400540000,"open":18.15812,"high":18.16066,"low":18.15794,"close":18.16066,"volume":49.04999923706055},{"timestamp":1742400600000,"open":18.16066,"high":18.16426,"low":18.16065,"close":18.16154,"volume":63},{"timestamp":1742400660000,"open":18.16129,"high":18.16426,"low":18.16093,"close":18.16137,"volume":111.05999755859375},{"timestamp":1742400720000,"open":18.16157,"high":18.16606,"low":18.1605,"close":18.16444,"volume":75.33000183105469},{"timestamp":1742400780000,"open":18.16426,"high":18.16535,"low":18.16424,"close":18.16425,"volume":101.87999725341797},{"timestamp":1742400840000,"open":18.16425,"high":18.16426,"low":18.16106,"close":18.16145,"volume":92.97000122070312},{"timestamp":1742400900000,"open":18.16165,"high":18.16186,"low":18.15942,"close":18.15943,"volume":73.16999816894531},{"timestamp":1742400960000,"open":18.15943,"high":18.15944,"low":18.15622,"close":18.15678,"volume":27},{"timestamp":1742401020000,"open":18.15655,"high":18.15778,"low":18.15655,"close":18.15679,"volume":21.600000381469727},{"timestamp":1742401080000,"open":18.15706,"high":18.15784,"low":18.15652,"close":18.15652,"volume":15.420000076293945},{"timestamp":1742401140000,"open":18.15672,"high":18.15672,"low":18.15456,"close":18.15456,"volume":11.699999809265137},{"timestamp":1742401200000,"open":18.1548,"high":18.15484,"low":18.1543,"close":18.15449,"volume":12.600000381469727},{"timestamp":1742401260000,"open":18.15473,"high":18.15502,"low":18.15428,"close":18.15463,"volume":13.5},{"timestamp":1742401320000,"open":18.15442,"high":18.15463,"low":18.15176,"close":18.15176,"volume":27.899999618530273},{"timestamp":1742401380000,"open":18.152,"high":18.1522,"low":18.15154,"close":18.15169,"volume":39.599998474121094},{"timestamp":1742401440000,"open":18.15127,"high":18.15405,"low":18.15115,"close":18.15159,"volume":38.70000076293945},{"timestamp":1742401500000,"open":18.15181,"high":18.15192,"low":18.1516,"close":18.1519,"volume":25.200000762939453},{"timestamp":1742401560000,"open":18.15212,"high":18.15409,"low":18.15189,"close":18.15371,"volume":26.100000381469727},{"timestamp":1742401620000,"open":18.1535,"high":18.15436,"low":18.15296,"close":18.15369,"volume":29.700000762939453},{"timestamp":1742401680000,"open":18.15343,"high":18.15421,"low":18.15304,"close":18.15371,"volume":37.79999923706055},{"timestamp":1742401740000,"open":18.15395,"high":18.15509,"low":18.15378,"close":18.15451,"volume":67.5},{"timestamp":1742401800000,"open":18.15474,"high":18.15875,"low":18.15474,"close":18.15685,"volume":104.4000015258789},{"timestamp":1742401860000,"open":18.15652,"high":18.15657,"low":18.15557,"close":18.15602,"volume":28.799999237060547},{"timestamp":1742401920000,"open":18.1565,"high":18.15808,"low":18.15561,"close":18.15703,"volume":73.80000305175781},{"timestamp":1742401980000,"open":18.15683,"high":18.1584,"low":18.15666,"close":18.15687,"volume":36},{"timestamp":1742402040000,"open":18.15708,"high":18.15803,"low":18.15685,"close":18.15779,"volume":21.600000381469727},{"timestamp":1742402100000,"open":18.15757,"high":18.15845,"low":18.1562,"close":18.15706,"volume":89.22000122070312},{"timestamp":1742402160000,"open":18.15707,"high":18.15848,"low":18.15605,"close":18.15842,"volume":75.1500015258789},{"timestamp":1742402220000,"open":18.15864,"high":18.15934,"low":18.15683,"close":18.15702,"volume":35.099998474121094},{"timestamp":1742402280000,"open":18.15668,"high":18.15711,"low":18.15625,"close":18.15646,"volume":30.600000381469727},{"timestamp":1742402340000,"open":18.15672,"high":18.15702,"low":18.15564,"close":18.15564,"volume":17.100000381469727},{"timestamp":1742402400000,"open":18.15548,"high":18.15803,"low":18.15548,"close":18.15785,"volume":96.30000305175781},{"timestamp":1742402460000,"open":18.15765,"high":18.15812,"low":18.1547,"close":18.15476,"volume":102.72000122070312},{"timestamp":1742402520000,"open":18.15465,"high":18.15465,"low":18.15135,"close":18.15226,"volume":233.10000610351562},{"timestamp":1742402580000,"open":18.15194,"high":18.15249,"low":18.14858,"close":18.14975,"volume":229.0500030517578},{"timestamp":1742402640000,"open":18.14975,"high":18.151,"low":18.14937,"close":18.151,"volume":113.4000015258789},{"timestamp":1742402700000,"open":18.15078,"high":18.15099,"low":18.1501,"close":18.15037,"volume":45.900001525878906},{"timestamp":1742402760000,"open":18.15012,"high":18.15056,"low":18.15007,"close":18.15027,"volume":36},{"timestamp":1742402820000,"open":18.15058,"high":18.15082,"low":18.14964,"close":18.15002,"volume":54.900001525878906},{"timestamp":1742402880000,"open":18.15002,"high":18.15009,"low":18.14777,"close":18.14948,"volume":178.1999969482422},{"timestamp":1742402940000,"open":18.14948,"high":18.15022,"low":18.14947,"close":18.15022,"volume":13.5},{"timestamp":1742403000000,"open":18.15022,"high":18.1517,"low":18.14945,"close":18.1517,"volume":12.600000381469727},{"timestamp":1742403060000,"open":18.15193,"high":18.15193,"low":18.15121,"close":18.15187,"volume":10.800000190734863},{"timestamp":1742403120000,"open":18.15189,"high":18.15297,"low":18.15188,"close":18.15297,"volume":15.300000190734863},{"timestamp":1742403180000,"open":18.15307,"high":18.15307,"low":18.14958,"close":18.15124,"volume":56.70000076293945},{"timestamp":1742403240000,"open":18.15125,"high":18.15125,"low":18.15076,"close":18.15076,"volume":20.700000762939453},{"timestamp":1742403300000,"open":18.15016,"high":18.15098,"low":18.15015,"close":18.15093,"volume":17.100000381469727},{"timestamp":1742403360000,"open":18.15105,"high":18.15126,"low":18.15102,"close":18.15102,"volume":5.400000095367432},{"timestamp":1742403420000,"open":18.15102,"high":18.15145,"low":18.15101,"close":18.15145,"volume":17.100000381469727},{"timestamp":1742403480000,"open":18.15144,"high":18.15145,"low":18.1506,"close":18.15087,"volume":44.099998474121094},{"timestamp":1742403540000,"open":18.15086,"high":18.15109,"low":18.15034,"close":18.15106,"volume":72},{"timestamp":1742403600000,"open":18.15106,"high":18.15205,"low":18.14836,"close":18.14884,"volume":80.0999984741211},{"timestamp":1742403660000,"open":18.14884,"high":18.1508,"low":18.14841,"close":18.15054,"volume":232.1999969482422},{"timestamp":1742403720000,"open":18.15075,"high":18.15129,"low":18.15042,"close":18.15091,"volume":88.19999694824219},{"timestamp":1742403780000,"open":18.15091,"high":18.15091,"low":18.14947,"close":18.15068,"volume":81},{"timestamp":1742403840000,"open":18.15144,"high":18.15248,"low":18.15034,"close":18.15078,"volume":156.60000610351562},{"timestamp":1742403900000,"open":18.15047,"high":18.15047,"low":18.14835,"close":18.14899,"volume":105.30000305175781},{"timestamp":1742403960000,"open":18.1493,"high":18.15026,"low":18.14889,"close":18.14889,"volume":39.599998474121094},{"timestamp":1742404020000,"open":18.1491,"high":18.1491,"low":18.14887,"close":18.14887,"volume":9},{"timestamp":1742404080000,"open":18.14909,"high":18.1507,"low":18.14775,"close":18.14867,"volume":108},{"timestamp":1742404140000,"open":18.14885,"high":18.14899,"low":18.1468,"close":18.14706,"volume":250.1999969482422},{"timestamp":1742404200000,"open":18.14732,"high":18.15182,"low":18.14706,"close":18.14834,"volume":383.3999938964844},{"timestamp":1742404260000,"open":18.1488,"high":18.14912,"low":18.1478,"close":18.14912,"volume":357.29998779296875},{"timestamp":1742404320000,"open":18.1491,"high":18.14991,"low":18.14771,"close":18.14913,"volume":238.5},{"timestamp":1742404380000,"open":18.14863,"high":18.16206,"low":18.14863,"close":18.16163,"volume":181.8000030517578},{"timestamp":1742404440000,"open":18.16163,"high":18.16213,"low":18.16002,"close":18.16044,"volume":166.5},{"timestamp":1742404500000,"open":18.16043,"high":18.16712,"low":18.15839,"close":18.16467,"volume":168.8699951171875},{"timestamp":1742404560000,"open":18.16504,"high":18.16828,"low":18.16459,"close":18.16727,"volume":193.0500030517578},{"timestamp":1742404620000,"open":18.16727,"high":18.1695,"low":18.16705,"close":18.16732,"volume":132.3000030517578},{"timestamp":1742404680000,"open":18.1672,"high":18.16798,"low":18.16711,"close":18.16774,"volume":57.150001525878906},{"timestamp":1742404740000,"open":18.1677,"high":18.16794,"low":18.16651,"close":18.16651,"volume":56.25},{"timestamp":1742404800000,"open":18.16667,"high":18.1682,"low":18.16657,"close":18.16781,"volume":46.79999923706055},{"timestamp":1742404860000,"open":18.16782,"high":18.16807,"low":18.16157,"close":18.16157,"volume":117.9000015258789},{"timestamp":1742404920000,"open":18.16146,"high":18.16146,"low":18.15888,"close":18.15961,"volume":123.75},{"timestamp":1742404980000,"open":18.1596,"high":18.16201,"low":18.15912,"close":18.16069,"volume":64.47000122070312},{"timestamp":1742405040000,"open":18.16071,"high":18.16246,"low":18.16014,"close":18.16227,"volume":61.650001525878906},{"timestamp":1742405100000,"open":18.16255,"high":18.16341,"low":18.16012,"close":18.16141,"volume":69.30000305175781},{"timestamp":1742405160000,"open":18.16094,"high":18.16165,"low":18.15919,"close":18.16127,"volume":193.0500030517578},{"timestamp":1742405220000,"open":18.16127,"high":18.16188,"low":18.16057,"close":18.16106,"volume":153.89999389648438},{"timestamp":1742405280000,"open":18.16106,"high":18.16246,"low":18.16098,"close":18.1622,"volume":133.64999389648438},{"timestamp":1742405340000,"open":18.1622,"high":18.16646,"low":18.1622,"close":18.16544,"volume":256.739990234375},{"timestamp":1742405400000,"open":18.16524,"high":18.16814,"low":18.16524,"close":18.16814,"volume":180},{"timestamp":1742405460000,"open":18.16842,"high":18.1721,"low":18.16806,"close":18.16975,"volume":319.95001220703125},{"timestamp":1742405520000,"open":18.16975,"high":18.16975,"low":18.16593,"close":18.16636,"volume":112.5},{"timestamp":1742405580000,"open":18.16645,"high":18.16673,"low":18.16438,"close":18.16539,"volume":77.4000015258789},{"timestamp":1742405640000,"open":18.16555,"high":18.16596,"low":18.1645,"close":18.1657,"volume":64.80000305175781},{"timestamp":1742405700000,"open":18.16594,"high":18.16835,"low":18.16594,"close":18.16704,"volume":45},{"timestamp":1742405760000,"open":18.1673,"high":18.16883,"low":18.16672,"close":18.16849,"volume":31.5},{"timestamp":1742405820000,"open":18.16881,"high":18.16881,"low":18.16636,"close":18.16657,"volume":35.099998474121094},{"timestamp":1742405880000,"open":18.16629,"high":18.16759,"low":18.16577,"close":18.16759,"volume":53.099998474121094},{"timestamp":1742405940000,"open":18.16759,"high":18.16759,"low":18.1649,"close":18.1667,"volume":147.60000610351562},{"timestamp":1742406000000,"open":18.16649,"high":18.16797,"low":18.16627,"close":18.16777,"volume":206.10000610351562},{"timestamp":1742406060000,"open":18.16777,"high":18.16808,"low":18.16671,"close":18.16753,"volume":234.89999389648438},{"timestamp":1742406120000,"open":18.16732,"high":18.16906,"low":18.16719,"close":18.1679,"volume":180},{"timestamp":1742406180000,"open":18.16791,"high":18.1686,"low":18.16738,"close":18.1681,"volume":99},{"timestamp":1742406240000,"open":18.1681,"high":18.17054,"low":18.16756,"close":18.17032,"volume":147.60000610351562},{"timestamp":1742406300000,"open":18.17032,"high":18.17072,"low":18.16868,"close":18.16912,"volume":122.4000015258789},{"timestamp":1742406360000,"open":18.16889,"high":18.16971,"low":18.16833,"close":18.1694,"volume":199.8000030517578},{"timestamp":1742406420000,"open":18.16918,"high":18.16957,"low":18.16852,"close":18.16915,"volume":96.30000305175781},{"timestamp":1742406480000,"open":18.16935,"high":18.17013,"low":18.16905,"close":18.16989,"volume":237.60000610351562},{"timestamp":1742406540000,"open":18.1697,"high":18.17231,"low":18.1697,"close":18.1716,"volume":146.6999969482422},{"timestamp":1742406600000,"open":18.17184,"high":18.17192,"low":18.16982,"close":18.17085,"volume":103.5},{"timestamp":1742406660000,"open":18.1706,"high":18.17287,"low":18.16986,"close":18.17166,"volume":135},{"timestamp":1742406720000,"open":18.17142,"high":18.17307,"low":18.17124,"close":18.17202,"volume":193.9499969482422},{"timestamp":1742406780000,"open":18.17202,"high":18.17263,"low":18.1711,"close":18.1715,"volume":165.24000549316406},{"timestamp":1742406840000,"open":18.1715,"high":18.17205,"low":18.1694,"close":18.17001,"volume":222.75},{"timestamp":1742406900000,"open":18.17028,"high":18.17132,"low":18.16952,"close":18.17083,"volume":288.8999938964844},{"timestamp":1742406960000,"open":18.17063,"high":18.17063,"low":18.16919,"close":18.16956,"volume":8.100000381469727},{"timestamp":1742407020000,"open":18.16935,"high":18.16942,"low":18.16917,"close":18.16923,"volume":28.799999237060547},{"timestamp":1742407080000,"open":18.16923,"high":18.16976,"low":18.16706,"close":18.1687,"volume":111.1500015258789},{"timestamp":1742407140000,"open":18.16877,"high":18.16922,"low":18.14966,"close":18.14966,"volume":357.29998779296875},{"timestamp":1742407200000,"open":18.14966,"high":18.15753,"low":18.12844,"close":18.13308,"volume":369.82000732421875},{"timestamp":1742407260000,"open":18.13297,"high":18.14897,"low":18.13088,"close":18.13713,"volume":500.20001220703125},{"timestamp":1742407320000,"open":18.13713,"high":18.14091,"low":18.1317,"close":18.13255,"volume":361.79998779296875},{"timestamp":1742407380000,"open":18.13343,"high":18.13343,"low":18.13059,"close":18.13158,"volume":192.60000610351562},{"timestamp":1742407440000,"open":18.13241,"high":18.13247,"low":18.12523,"close":18.1268,"volume":190.6199951171875},{"timestamp":1742407500000,"open":18.1268,"high":18.13413,"low":18.12505,"close":18.13316,"volume":334.79998779296875},{"timestamp":1742407560000,"open":18.13316,"high":18.15147,"low":18.13153,"close":18.15137,"volume":385.20001220703125},{"timestamp":1742407620000,"open":18.15164,"high":18.15164,"low":18.14708,"close":18.14746,"volume":90.9000015258789},{"timestamp":1742407680000,"open":18.14746,"high":18.14749,"low":18.13857,"close":18.13942,"volume":52.20000076293945},{"timestamp":1742407740000,"open":18.13917,"high":18.14258,"low":18.13886,"close":18.14094,"volume":325.79998779296875},{"timestamp":1742407800000,"open":18.1411,"high":18.14128,"low":18.13317,"close":18.13453,"volume":567.0900268554688},{"timestamp":1742407860000,"open":18.13433,"high":18.13661,"low":18.1327,"close":18.13647,"volume":508.5},{"timestamp":1742407920000,"open":18.13635,"high":18.13689,"low":18.13321,"close":18.13404,"volume":512.0999755859375},{"timestamp":1742407980000,"open":18.13326,"high":18.13678,"low":18.13263,"close":18.1357,"volume":485.1000061035156},{"timestamp":1742408040000,"open":18.13569,"high":18.13839,"low":18.134,"close":18.13656,"volume":422.1000061035156},{"timestamp":1742408100000,"open":18.13668,"high":18.13831,"low":18.13353,"close":18.13613,"volume":246.60000610351562},{"timestamp":1742408160000,"open":18.13585,"high":18.13596,"low":18.13286,"close":18.13512,"volume":399.6000061035156},{"timestamp":1742408220000,"open":18.13522,"high":18.14153,"low":18.13434,"close":18.13905,"volume":273.6000061035156},{"timestamp":1742408280000,"open":18.13855,"high":18.13987,"low":18.13554,"close":18.13688,"volume":220.5},{"timestamp":1742408340000,"open":18.13733,"high":18.13948,"low":18.13626,"close":18.13899,"volume":254.6999969482422},{"timestamp":1742408400000,"open":18.13876,"high":18.1414,"low":18.1375,"close":18.13988,"volume":220.0500030517578},{"timestamp":1742408460000,"open":18.14009,"high":18.14214,"low":18.13864,"close":18.14176,"volume":137.6999969482422},{"timestamp":1742408520000,"open":18.14155,"high":18.14432,"low":18.13743,"close":18.13783,"volume":169.1999969482422},{"timestamp":1742408580000,"open":18.13783,"high":18.13922,"low":18.13625,"close":18.13685,"volume":266.3999938964844},{"timestamp":1742408640000,"open":18.13686,"high":18.13746,"low":18.13266,"close":18.13597,"volume":419.3999938964844},{"timestamp":1742408700000,"open":18.1359,"high":18.13719,"low":18.13364,"close":18.13627,"volume":492.29998779296875},{"timestamp":1742408760000,"open":18.13617,"high":18.13955,"low":18.13453,"close":18.13751,"volume":471.3699951171875},{"timestamp":1742408820000,"open":18.13789,"high":18.13957,"low":18.1364,"close":18.13818,"volume":324.45001220703125},{"timestamp":1742408880000,"open":18.13817,"high":18.14013,"low":18.13695,"close":18.14013,"volume":313.6499938964844},{"timestamp":1742408940000,"open":18.14013,"high":18.14013,"low":18.13627,"close":18.13776,"volume":252.4499969482422},{"timestamp":1742409000000,"open":18.13854,"high":18.13854,"low":18.13359,"close":18.13693,"volume":251.10000610351562},{"timestamp":1742409060000,"open":18.13693,"high":18.1375,"low":18.13088,"close":18.13208,"volume":321.29998779296875},{"timestamp":1742409120000,"open":18.13247,"high":18.13319,"low":18.12962,"close":18.13223,"volume":462.6000061035156},{"timestamp":1742409180000,"open":18.13244,"high":18.13441,"low":18.13021,"close":18.13386,"volume":326.70001220703125},{"timestamp":1742409240000,"open":18.13386,"high":18.13457,"low":18.12948,"close":18.13094,"volume":391.95001220703125},{"timestamp":1742409300000,"open":18.1309,"high":18.1309,"low":18.12544,"close":18.12642,"volume":400.2699890136719},{"timestamp":1742409360000,"open":18.12687,"high":18.12687,"low":18.12021,"close":18.12092,"volume":278.54998779296875},{"timestamp":1742409420000,"open":18.12069,"high":18.12351,"low":18.12028,"close":18.12194,"volume":63.900001525878906},{"timestamp":1742409480000,"open":18.12216,"high":18.1273,"low":18.12183,"close":18.12533,"volume":111.5999984741211},{"timestamp":1742409540000,"open":18.12564,"high":18.13056,"low":18.12233,"close":18.12233,"volume":161.10000610351562},{"timestamp":1742409600000,"open":18.12201,"high":18.12248,"low":18.11959,"close":18.12144,"volume":92.69999694824219},{"timestamp":1742409660000,"open":18.12085,"high":18.12125,"low":18.11659,"close":18.11659,"volume":181.35000610351562},{"timestamp":1742409720000,"open":18.11666,"high":18.11812,"low":18.09534,"close":18.0955,"volume":241.64999389648438},{"timestamp":1742409780000,"open":18.09564,"high":18.09765,"low":18.09328,"close":18.09402,"volume":137.6999969482422},{"timestamp":1742409840000,"open":18.09403,"high":18.0991,"low":18.08885,"close":18.08918,"volume":151.1999969482422},{"timestamp":1742409900000,"open":18.08873,"high":18.09216,"low":18.08339,"close":18.09192,"volume":137.7899932861328},{"timestamp":1742409960000,"open":18.09259,"high":18.09533,"low":18.09028,"close":18.09227,"volume":142.1999969482422},{"timestamp":1742410020000,"open":18.09227,"high":18.09962,"low":18.09226,"close":18.09509,"volume":90},{"timestamp":1742410080000,"open":18.09486,"high":18.10467,"low":18.09486,"close":18.10466,"volume":85.5},{"timestamp":1742410140000,"open":18.10467,"high":18.10575,"low":18.10217,"close":18.10217,"volume":77.8499984741211},{"timestamp":1742410200000,"open":18.10217,"high":18.10217,"low":18.09205,"close":18.09205,"volume":133.64999389648438},{"timestamp":1742410260000,"open":18.09169,"high":18.09933,"low":18.09169,"close":18.09415,"volume":103.5},{"timestamp":1742410320000,"open":18.09414,"high":18.10073,"low":18.09266,"close":18.10011,"volume":82.80000305175781},{"timestamp":1742410380000,"open":18.10009,"high":18.10009,"low":18.09715,"close":18.09715,"volume":45},{"timestamp":1742410440000,"open":18.09694,"high":18.09738,"low":18.09359,"close":18.09475,"volume":75.5999984741211},{"timestamp":1742410500000,"open":18.0946,"high":18.09898,"low":18.09459,"close":18.09675,"volume":76.5},{"timestamp":1742410560000,"open":18.09675,"high":18.09874,"low":18.09548,"close":18.09819,"volume":142.1999969482422},{"timestamp":1742410620000,"open":18.09819,"high":18.0987,"low":18.095,"close":18.09588,"volume":198},{"timestamp":1742410680000,"open":18.09588,"high":18.09964,"low":18.09393,"close":18.09734,"volume":138.60000610351562},{"timestamp":1742410740000,"open":18.09791,"high":18.10079,"low":18.09257,"close":18.09481,"volume":115.19999694824219},{"timestamp":1742410800000,"open":18.09543,"high":18.10041,"low":18.09287,"close":18.09696,"volume":354.1499938964844},{"timestamp":1742410860000,"open":18.09687,"high":18.09878,"low":18.09443,"close":18.09768,"volume":259.20001220703125},{"timestamp":1742410920000,"open":18.0978,"high":18.09922,"low":18.09663,"close":18.09703,"volume":209.25},{"timestamp":1742410980000,"open":18.09703,"high":18.09852,"low":18.09624,"close":18.09677,"volume":257.3999938964844},{"timestamp":1742411040000,"open":18.09678,"high":18.09991,"low":18.09469,"close":18.09559,"volume":231.75},{"timestamp":1742411100000,"open":18.09582,"high":18.09738,"low":18.0943,"close":18.09678,"volume":193.0500030517578},{"timestamp":1742411160000,"open":18.09678,"high":18.09949,"low":18.09607,"close":18.09666,"volume":201.60000610351562},{"timestamp":1742411220000,"open":18.09686,"high":18.09736,"low":18.09187,"close":18.09258,"volume":175.5},{"timestamp":1742411280000,"open":18.09286,"high":18.0931,"low":18.09164,"close":18.09199,"volume":180},{"timestamp":1742411340000,"open":18.09199,"high":18.09311,"low":18.09116,"close":18.09211,"volume":297},{"timestamp":1742411400000,"open":18.0921,"high":18.09237,"low":18.08736,"close":18.08895,"volume":336.6000061035156},{"timestamp":1742411460000,"open":18.08939,"high":18.09862,"low":18.08826,"close":18.09632,"volume":279.45001220703125},{"timestamp":1742411520000,"open":18.09632,"high":18.10259,"low":18.0942,"close":18.09777,"volume":188.10000610351562},{"timestamp":1742411580000,"open":18.09713,"high":18.09917,"low":18.09599,"close":18.09843,"volume":170.10000610351562},{"timestamp":1742411640000,"open":18.09873,"high":18.09986,"low":18.09817,"close":18.09957,"volume":142.1999969482422},{"timestamp":1742411700000,"open":18.09969,"high":18.1016,"low":18.09756,"close":18.09897,"volume":210.60000610351562},{"timestamp":1742411760000,"open":18.09917,"high":18.10343,"low":18.09802,"close":18.10301,"volume":199.35000610351562},{"timestamp":1742411820000,"open":18.10331,"high":18.11269,"low":18.10224,"close":18.10974,"volume":201.14999389648438},{"timestamp":1742411880000,"open":18.10995,"high":18.11157,"low":18.10976,"close":18.11132,"volume":180.89999389648438},{"timestamp":1742411940000,"open":18.11144,"high":18.11276,"low":18.11117,"close":18.11218,"volume":127.80000305175781},{"timestamp":1742412000000,"open":18.11197,"high":18.11511,"low":18.11123,"close":18.11361,"volume":145.8000030517578},{"timestamp":1742412060000,"open":18.11403,"high":18.11541,"low":18.11088,"close":18.11364,"volume":216},{"timestamp":1742412120000,"open":18.11326,"high":18.11606,"low":18.11276,"close":18.11484,"volume":132.75},{"timestamp":1742412180000,"open":18.11469,"high":18.12586,"low":18.11469,"close":18.12274,"volume":261},{"timestamp":1742412240000,"open":18.12245,"high":18.12304,"low":18.11945,"close":18.12015,"volume":327.6000061035156},{"timestamp":1742412300000,"open":18.12016,"high":18.12306,"low":18.12015,"close":18.12154,"volume":282.6000061035156},{"timestamp":1742412360000,"open":18.12173,"high":18.12496,"low":18.12143,"close":18.12259,"volume":416.70001220703125},{"timestamp":1742412420000,"open":18.12281,"high":18.12464,"low":18.12133,"close":18.12257,"volume":495},{"timestamp":1742412480000,"open":18.12213,"high":18.12548,"low":18.12081,"close":18.12445,"volume":458.1000061035156},{"timestamp":1742412540000,"open":18.12466,"high":18.12764,"low":18.12428,"close":18.12521,"volume":306.8999938964844},{"timestamp":1742412600000,"open":18.12514,"high":18.12718,"low":18.12025,"close":18.12205,"volume":367.20001220703125},{"timestamp":1742412660000,"open":18.12205,"high":18.12722,"low":18.12038,"close":18.12691,"volume":441},{"timestamp":1742412720000,"open":18.12666,"high":18.12753,"low":18.12427,"close":18.12633,"volume":336.6000061035156},{"timestamp":1742412780000,"open":18.12662,"high":18.12662,"low":18.11669,"close":18.11669,"volume":361.79998779296875},{"timestamp":1742412840000,"open":18.11669,"high":18.12031,"low":18.11669,"close":18.12008,"volume":333},{"timestamp":1742412900000,"open":18.12008,"high":18.12042,"low":18.11798,"close":18.11844,"volume":359.1000061035156},{"timestamp":1742412960000,"open":18.11844,"high":18.11956,"low":18.11713,"close":18.11889,"volume":281.70001220703125},{"timestamp":1742413020000,"open":18.1191,"high":18.11943,"low":18.1119,"close":18.11295,"volume":260.1000061035156},{"timestamp":1742413080000,"open":18.11295,"high":18.11375,"low":18.11128,"close":18.11189,"volume":228.60000610351562},{"timestamp":1742413140000,"open":18.11189,"high":18.11386,"low":18.11164,"close":18.11174,"volume":315.8999938964844},{"timestamp":1742413200000,"open":18.11206,"high":18.11442,"low":18.11088,"close":18.11169,"volume":326.70001220703125},{"timestamp":1742413260000,"open":18.11166,"high":18.11208,"low":18.11044,"close":18.11082,"volume":279.8999938964844},{"timestamp":1742413320000,"open":18.11082,"high":18.11221,"low":18.11058,"close":18.11173,"volume":281.70001220703125},{"timestamp":1742413380000,"open":18.11191,"high":18.11381,"low":18.11089,"close":18.11179,"volume":367.20001220703125},{"timestamp":1742413440000,"open":18.11179,"high":18.11241,"low":18.11036,"close":18.11113,"volume":281.70001220703125},{"timestamp":1742413500000,"open":18.11092,"high":18.11195,"low":18.11053,"close":18.11135,"volume":259.20001220703125},{"timestamp":1742413560000,"open":18.11135,"high":18.11518,"low":18.11134,"close":18.1146,"volume":270.45001220703125},{"timestamp":1742413620000,"open":18.1143,"high":18.11518,"low":18.1131,"close":18.11336,"volume":256.5},{"timestamp":1742413680000,"open":18.11339,"high":18.11495,"low":18.11232,"close":18.11247,"volume":225.89999389648438},{"timestamp":1742413740000,"open":18.11216,"high":18.11285,"low":18.11106,"close":18.11107,"volume":220.22999572753906},{"timestamp":1742413800000,"open":18.11106,"high":18.1135,"low":18.11106,"close":18.11155,"volume":207.3000030517578},{"timestamp":1742413860000,"open":18.11186,"high":18.11254,"low":18.11105,"close":18.11156,"volume":170.25},{"timestamp":1742413920000,"open":18.1113,"high":18.11269,"low":18.11115,"close":18.11177,"volume":78.30000305175781},{"timestamp":1742413980000,"open":18.11203,"high":18.11238,"low":18.11127,"close":18.11191,"volume":89.0999984741211},{"timestamp":1742414040000,"open":18.11224,"high":18.11254,"low":18.1111,"close":18.11194,"volume":212.39999389648438},{"timestamp":1742414100000,"open":18.11215,"high":18.11255,"low":18.10803,"close":18.10893,"volume":215.16000366210938},{"timestamp":1742414160000,"open":18.10894,"high":18.11089,"low":18.10861,"close":18.10901,"volume":218.6999969482422},{"timestamp":1742414220000,"open":18.10923,"high":18.10969,"low":18.10408,"close":18.10705,"volume":317.70001220703125},{"timestamp":1742414280000,"open":18.10741,"high":18.10833,"low":18.10543,"close":18.1076,"volume":166.5},{"timestamp":1742414340000,"open":18.1076,"high":18.10835,"low":18.10667,"close":18.10703,"volume":164.6999969482422},{"timestamp":1742414400000,"open":18.10728,"high":18.10803,"low":18.10643,"close":18.10661,"volume":71.0999984741211},{"timestamp":1742414460000,"open":18.10673,"high":18.1088,"low":18.10673,"close":18.10876,"volume":207.89999389648438},{"timestamp":1742414520000,"open":18.10877,"high":18.10959,"low":18.10764,"close":18.10928,"volume":56.70000076293945},{"timestamp":1742414580000,"open":18.10982,"high":18.11043,"low":18.10838,"close":18.10897,"volume":40.5},{"timestamp":1742414640000,"open":18.10902,"high":18.11493,"low":18.10902,"close":18.11482,"volume":32.400001525878906},{"timestamp":1742414700000,"open":18.11482,"high":18.11673,"low":18.11473,"close":18.11599,"volume":82.80000305175781},{"timestamp":1742414760000,"open":18.11598,"high":18.11626,"low":18.11525,"close":18.11583,"volume":36},{"timestamp":1742414820000,"open":18.11583,"high":18.1168,"low":18.1154,"close":18.11679,"volume":39.599998474121094},{"timestamp":1742414880000,"open":18.11679,"high":18.11797,"low":18.11602,"close":18.11703,"volume":80.0999984741211},{"timestamp":1742414940000,"open":18.11675,"high":18.11778,"low":18.11643,"close":18.11668,"volume":41.400001525878906},{"timestamp":1742415000000,"open":18.11668,"high":18.11692,"low":18.11487,"close":18.11673,"volume":19.799999237060547},{"timestamp":1742415060000,"open":18.11629,"high":18.1164,"low":18.11453,"close":18.11485,"volume":30.600000381469727},{"timestamp":1742415120000,"open":18.11484,"high":18.11504,"low":18.11362,"close":18.11385,"volume":19.799999237060547},{"timestamp":1742415180000,"open":18.11422,"high":18.11526,"low":18.11403,"close":18.11454,"volume":74.69999694824219},{"timestamp":1742415240000,"open":18.11454,"high":18.11923,"low":18.11454,"close":18.11845,"volume":28.799999237060547},{"timestamp":1742415300000,"open":18.11863,"high":18.11872,"low":18.11407,"close":18.11488,"volume":111.1500015258789},{"timestamp":1742415360000,"open":18.11681,"high":18.11681,"low":18.11375,"close":18.11481,"volume":106.19999694824219},{"timestamp":1742415420000,"open":18.11482,"high":18.11603,"low":18.11377,"close":18.11463,"volume":434.70001220703125},{"timestamp":1742415480000,"open":18.11428,"high":18.1167,"low":18.11386,"close":18.11629,"volume":180.89999389648438},{"timestamp":1742415540000,"open":18.11613,"high":18.11756,"low":18.11597,"close":18.11611,"volume":40.5},{"timestamp":1742415600000,"open":18.11615,"high":18.11659,"low":18.11549,"close":18.11647,"volume":18},{"timestamp":1742415660000,"open":18.11647,"high":18.11647,"low":18.1156,"close":18.11573,"volume":12.600000381469727},{"timestamp":1742415720000,"open":18.11573,"high":18.11573,"low":18.11519,"close":18.11549,"volume":10.800000190734863},{"timestamp":1742415780000,"open":18.11537,"high":18.11905,"low":18.11537,"close":18.11895,"volume":13.5},{"timestamp":1742415840000,"open":18.11895,"high":18.11896,"low":18.11887,"close":18.11887,"volume":3.5999999046325684},{"timestamp":1742415900000,"open":18.11878,"high":18.1191,"low":18.11878,"close":18.11891,"volume":7.199999809265137},{"timestamp":1742415960000,"open":18.11907,"high":18.11907,"low":18.11718,"close":18.11774,"volume":18},{"timestamp":1742416020000,"open":18.11716,"high":18.11877,"low":18.11716,"close":18.11797,"volume":21.149999618530273},{"timestamp":1742416080000,"open":18.11826,"high":18.11837,"low":18.11797,"close":18.11797,"volume":7.199999809265137},{"timestamp":1742416140000,"open":18.11855,"high":18.12061,"low":18.11824,"close":18.12021,"volume":20.700000762939453},{"timestamp":1742416200000,"open":18.11992,"high":18.12007,"low":18.11954,"close":18.11954,"volume":12.149999618530273},{"timestamp":1742416260000,"open":18.11961,"high":18.12058,"low":18.11954,"close":18.12042,"volume":9.449999809265137},{"timestamp":1742416320000,"open":18.11997,"high":18.11997,"low":18.11925,"close":18.1196,"volume":8.100000381469727},{"timestamp":1742416380000,"open":18.1193,"high":18.11936,"low":18.11807,"close":18.11847,"volume":6.300000190734863},{"timestamp":1742416440000,"open":18.11693,"high":18.11942,"low":18.11693,"close":18.11929,"volume":7.199999809265137},{"timestamp":1742416500000,"open":18.11944,"high":18.12011,"low":18.11865,"close":18.1188,"volume":22.5},{"timestamp":1742416560000,"open":18.11949,"high":18.11949,"low":18.11878,"close":18.11902,"volume":13.5},{"timestamp":1742416620000,"open":18.11896,"high":18.11897,"low":18.11854,"close":18.11855,"volume":5.400000095367432},{"timestamp":1742416680000,"open":18.11854,"high":18.11902,"low":18.11854,"close":18.11881,"volume":6.300000190734863},{"timestamp":1742416740000,"open":18.11882,"high":18.11882,"low":18.11882,"close":18.11882,"volume":0.8999999761581421},{"timestamp":1742416800000,"open":18.11882,"high":18.11882,"low":18.11854,"close":18.11854,"volume":7.199999809265137},{"timestamp":1742416860000,"open":18.11854,"high":18.11855,"low":18.1182,"close":18.1182,"volume":9},{"timestamp":1742416920000,"open":18.11829,"high":18.11832,"low":18.11829,"close":18.11831,"volume":3.5999999046325684},{"timestamp":1742416980000,"open":18.1184,"high":18.11936,"low":18.1184,"close":18.11889,"volume":4.5},{"timestamp":1742417040000,"open":18.11898,"high":18.11898,"low":18.11898,"close":18.11898,"volume":0.8999999761581421},{"timestamp":1742417100000,"open":18.11898,"high":18.11898,"low":18.11898,"close":18.11898,"volume":0.8999999761581421},{"timestamp":1742417160000,"open":18.11857,"high":18.11857,"low":18.11837,"close":18.11837,"volume":2.700000047683716},{"timestamp":1742417220000,"open":18.11763,"high":18.11763,"low":18.11551,"close":18.11578,"volume":9.899999618530273},{"timestamp":1742417280000,"open":18.11598,"high":18.11598,"low":18.11551,"close":18.11557,"volume":38.70000076293945},{"timestamp":1742417340000,"open":18.11558,"high":18.11986,"low":18.11556,"close":18.11783,"volume":45.900001525878906},{"timestamp":1742417400000,"open":18.11679,"high":18.1238,"low":18.11579,"close":18.11757,"volume":241.64999389648438},{"timestamp":1742417460000,"open":18.11756,"high":18.12299,"low":18.11644,"close":18.11848,"volume":252.89999389648438},{"timestamp":1742417520000,"open":18.11942,"high":18.12541,"low":18.11636,"close":18.11821,"volume":220.9499969482422},{"timestamp":1742417580000,"open":18.1178,"high":18.12298,"low":18.11428,"close":18.11911,"volume":217.35000610351562},{"timestamp":1742417640000,"open":18.11854,"high":18.12297,"low":18.11449,"close":18.11813,"volume":193.5},{"timestamp":1742417700000,"open":18.11813,"high":18.12202,"low":18.11258,"close":18.11916,"volume":233.10000610351562},{"timestamp":1742417760000,"open":18.11927,"high":18.12132,"low":18.11466,"close":18.11934,"volume":225},{"timestamp":1742417820000,"open":18.11948,"high":18.12298,"low":18.11016,"close":18.12041,"volume":465.29998779296875},{"timestamp":1742417880000,"open":18.12041,"high":18.12056,"low":18.10732,"close":18.11918,"volume":377.1000061035156},{"timestamp":1742417940000,"open":18.11919,"high":18.12514,"low":18.08792,"close":18.08792,"volume":277.6499938964844},{"timestamp":1742418000000,"open":18.08259,"high":18.08259,"low":18.08259,"close":18.08259,"volume":0.8999999761581421},{"timestamp":1742418240000,"open":18.0702,"high":18.0702,"low":18.0702,"close":18.0702,"volume":1.2000000476837158},{"timestamp":1742418300000,"open":18.0701,"high":18.0701,"low":18.0701,"close":18.0701,"volume":1.2000000476837158},{"timestamp":1742418360000,"open":18.07011,"high":18.0702,"low":18.07011,"close":18.0702,"volume":1.7999999523162842},{"timestamp":1742418420000,"open":18.0701,"high":18.0702,"low":18.0701,"close":18.0702,"volume":1.7999999523162842},{"timestamp":1742418540000,"open":18.0702,"high":18.0702,"low":18.0702,"close":18.0702,"volume":0.8999999761581421},{"timestamp":1742418660000,"open":18.07018,"high":18.07018,"low":18.07018,"close":18.07018,"volume":0.8999999761581421},{"timestamp":1742418720000,"open":18.07019,"high":18.07019,"low":18.07019,"close":18.07019,"volume":0.8999999761581421},{"timestamp":1742418840000,"open":18.07019,"high":18.07019,"low":18.07019,"close":18.07019,"volume":0.8999999761581421},{"timestamp":1742419080000,"open":18.08828,"high":18.09408,"low":18.08038,"close":18.09408,"volume":3.5999999046325684},{"timestamp":1742419140000,"open":18.0958,"high":18.09624,"low":18.09578,"close":18.09621,"volume":8.100000381469727},{"timestamp":1742419200000,"open":18.0962,"high":18.09649,"low":18.0962,"close":18.09649,"volume":2.700000047683716},{"timestamp":1742419260000,"open":18.09647,"high":18.09648,"low":18.09645,"close":18.09646,"volume":4.5},{"timestamp":1742419380000,"open":18.09645,"high":18.09755,"low":18.09584,"close":18.09601,"volume":13.5},{"timestamp":1742419440000,"open":18.096,"high":18.09612,"low":18.09581,"close":18.09605,"volume":21.600000381469727},{"timestamp":1742419500000,"open":18.09592,"high":18.09638,"low":18.09563,"close":18.09638,"volume":25.200000762939453},{"timestamp":1742419560000,"open":18.09637,"high":18.09646,"low":18.09637,"close":18.09646,"volume":2.700000047683716},{"timestamp":1742419620000,"open":18.09722,"high":18.09722,"low":18.09635,"close":18.09635,"volume":1.7999999523162842},{"timestamp":1742419680000,"open":18.09873,"high":18.09873,"low":18.09618,"close":18.09639,"volume":4.5},{"timestamp":1742419740000,"open":18.09638,"high":18.09638,"low":18.09528,"close":18.0962,"volume":13.5},{"timestamp":1742419800000,"open":18.09592,"high":18.09927,"low":18.09592,"close":18.09877,"volume":7.199999809265137},{"timestamp":1742419860000,"open":18.09878,"high":18.09879,"low":18.09584,"close":18.09706,"volume":23.399999618530273},{"timestamp":1742419920000,"open":18.09642,"high":18.09841,"low":18.09582,"close":18.09794,"volume":37.79999923706055},{"timestamp":1742419980000,"open":18.09804,"high":18.09804,"low":18.09498,"close":18.0955,"volume":15.300000190734863},{"timestamp":1742420040000,"open":18.09612,"high":18.09744,"low":18.09437,"close":18.09683,"volume":18},{"timestamp":1742420100000,"open":18.09598,"high":18.09683,"low":18.09288,"close":18.09561,"volume":18.899999618530273},{"timestamp":1742420160000,"open":18.09462,"high":18.10282,"low":18.09394,"close":18.10018,"volume":36},{"timestamp":1742420220000,"open":18.09992,"high":18.10079,"low":18.09807,"close":18.09817,"volume":9},{"timestamp":1742420280000,"open":18.09808,"high":18.09887,"low":18.09806,"close":18.09834,"volume":9.449999809265137},{"timestamp":1742420340000,"open":18.0984,"high":18.09927,"low":18.0979,"close":18.09857,"volume":11.699999809265137},{"timestamp":1742420400000,"open":18.09791,"high":18.1007,"low":18.09791,"close":18.10027,"volume":15.75},{"timestamp":1742420460000,"open":18.09962,"high":18.10128,"low":18.09942,"close":18.10127,"volume":15.300000190734863},{"timestamp":1742420520000,"open":18.10014,"high":18.10083,"low":18.09926,"close":18.10045,"volume":33.29999923706055},{"timestamp":1742420580000,"open":18.10044,"high":18.10044,"low":18.0979,"close":18.09837,"volume":30.600000381469727},{"timestamp":1742420640000,"open":18.09838,"high":18.0989,"low":18.09668,"close":18.0987,"volume":16.200000762939453},{"timestamp":1742420700000,"open":18.09581,"high":18.09722,"low":18.09581,"close":18.09648,"volume":4.5},{"timestamp":1742420760000,"open":18.09668,"high":18.09805,"low":18.09568,"close":18.09569,"volume":14.399999618530273},{"timestamp":1742420820000,"open":18.09658,"high":18.09853,"low":18.09658,"close":18.09853,"volume":9},{"timestamp":1742420880000,"open":18.09807,"high":18.09808,"low":18.09806,"close":18.09808,"volume":7.650000095367432},{"timestamp":1742420940000,"open":18.09733,"high":18.09832,"low":18.09733,"close":18.09808,"volume":23.399999618530273},{"timestamp":1742421000000,"open":18.09808,"high":18.09857,"low":18.09806,"close":18.09808,"volume":13.050000190734863},{"timestamp":1742421060000,"open":18.09808,"high":18.09808,"low":18.09806,"close":18.09807,"volume":17.549999237060547},{"timestamp":1742421120000,"open":18.09807,"high":18.09808,"low":18.09807,"close":18.09808,"volume":22.5},{"timestamp":1742421180000,"open":18.09808,"high":18.09808,"low":18.09806,"close":18.09807,"volume":24.299999237060547},{"timestamp":1742421240000,"open":18.09807,"high":18.10508,"low":18.09807,"close":18.10432,"volume":18},{"timestamp":1742421600000,"open":18.09985,"high":18.10515,"low":18.09985,"close":18.10401,"volume":17.100000381469727},{"timestamp":1742421660000,"open":18.10409,"high":18.10572,"low":18.10409,"close":18.10484,"volume":44.099998474121094},{"timestamp":1742421720000,"open":18.10702,"high":18.10721,"low":18.10693,"close":18.10717,"volume":21.600000381469727},{"timestamp":1742421780000,"open":18.10718,"high":18.10722,"low":18.10541,"close":18.10627,"volume":36},{"timestamp":1742421840000,"open":18.10625,"high":18.10649,"low":18.10553,"close":18.10576,"volume":33.29999923706055},{"timestamp":1742421900000,"open":18.10575,"high":18.10749,"low":18.10435,"close":18.10733,"volume":36.900001525878906},{"timestamp":1742421960000,"open":18.10736,"high":18.10739,"low":18.10499,"close":18.1055,"volume":19.799999237060547},{"timestamp":1742422020000,"open":18.10497,"high":18.10763,"low":18.1044,"close":18.10553,"volume":40.5},{"timestamp":1742422080000,"open":18.10554,"high":18.10559,"low":18.10436,"close":18.10466,"volume":24.299999237060547},{"timestamp":1742422140000,"open":18.10467,"high":18.10491,"low":18.10307,"close":18.10308,"volume":33.29999923706055},{"timestamp":1742422200000,"open":18.10307,"high":18.10522,"low":18.10307,"close":18.10504,"volume":33.29999923706055},{"timestamp":1742422260000,"open":18.10508,"high":18.10607,"low":18.10385,"close":18.1043,"volume":30.600000381469727},{"timestamp":1742422320000,"open":18.10444,"high":18.1055,"low":18.10239,"close":18.1024,"volume":20.700000762939453},{"timestamp":1742422380000,"open":18.10239,"high":18.1074,"low":18.10239,"close":18.10285,"volume":19.350000381469727},{"timestamp":1742422440000,"open":18.10285,"high":18.10293,"low":18.10283,"close":18.10285,"volume":24.299999237060547},{"timestamp":1742422500000,"open":18.10284,"high":18.10285,"low":18.10284,"close":18.10285,"volume":12.600000381469727},{"timestamp":1742422560000,"open":18.10284,"high":18.10285,"low":18.10192,"close":18.10192,"volume":28.350000381469727},{"timestamp":1742422620000,"open":18.10191,"high":18.10191,"low":18.10133,"close":18.10133,"volume":41.400001525878906},{"timestamp":1742422680000,"open":18.10132,"high":18.10285,"low":18.1013,"close":18.1024,"volume":16.200000762939453},{"timestamp":1742422740000,"open":18.10239,"high":18.1025,"low":18.10239,"close":18.1025,"volume":2.25},{"timestamp":1742422800000,"open":18.1025,"high":18.1025,"low":18.10118,"close":18.10118,"volume":11.25},{"timestamp":1742422860000,"open":18.10117,"high":18.1025,"low":18.10112,"close":18.1025,"volume":13.5},{"timestamp":1742422920000,"open":18.1025,"high":18.1025,"low":18.1018,"close":18.102,"volume":13.5},{"timestamp":1742422980000,"open":18.10198,"high":18.10273,"low":18.10197,"close":18.10273,"volume":10.800000190734863},{"timestamp":1742423040000,"open":18.10273,"high":18.10276,"low":18.10198,"close":18.10208,"volume":18.899999618530273},{"timestamp":1742423100000,"open":18.10207,"high":18.10387,"low":18.10207,"close":18.10284,"volume":19.799999237060547},{"timestamp":1742423160000,"open":18.10283,"high":18.10309,"low":18.10283,"close":18.103,"volume":10.800000190734863},{"timestamp":1742423220000,"open":18.10288,"high":18.10288,"low":18.10275,"close":18.10275,"volume":14.399999618530273},{"timestamp":1742423280000,"open":18.10274,"high":18.10274,"low":18.10232,"close":18.10253,"volume":19.799999237060547},{"timestamp":1742423340000,"open":18.10252,"high":18.10256,"low":18.10223,"close":18.10223,"volume":22.5},{"timestamp":1742423400000,"open":18.10218,"high":18.1024,"low":18.10218,"close":18.1024,"volume":17.100000381469727},{"timestamp":1742423460000,"open":18.1024,"high":18.1024,"low":18.10149,"close":18.10223,"volume":28.799999237060547},{"timestamp":1742423520000,"open":18.10222,"high":18.10225,"low":18.10185,"close":18.10221,"volume":14.399999618530273},{"timestamp":1742423580000,"open":18.10219,"high":18.10221,"low":18.10203,"close":18.10203,"volume":10.800000190734863},{"timestamp":1742423640000,"open":18.10203,"high":18.10216,"low":18.10196,"close":18.10197,"volume":19.799999237060547},{"timestamp":1742423700000,"open":18.10196,"high":18.10299,"low":18.10194,"close":18.10299,"volume":13.5},{"timestamp":1742423760000,"open":18.10316,"high":18.10408,"low":18.10238,"close":18.10321,"volume":24.299999237060547},{"timestamp":1742423820000,"open":18.10321,"high":18.10402,"low":18.102,"close":18.10402,"volume":9.899999618530273},{"timestamp":1742423880000,"open":18.10403,"high":18.10403,"low":18.10331,"close":18.10333,"volume":3.5999999046325684},{"timestamp":1742423940000,"open":18.10333,"high":18.10333,"low":18.10212,"close":18.10212,"volume":18.899999618530273},{"timestamp":1742424000000,"open":18.10207,"high":18.10315,"low":18.10178,"close":18.10178,"volume":25.200000762939453},{"timestamp":1742424060000,"open":18.10176,"high":18.10176,"low":18.10147,"close":18.10147,"volume":36.900001525878906},{"timestamp":1742424120000,"open":18.10147,"high":18.10276,"low":18.10104,"close":18.10218,"volume":12.600000381469727},{"timestamp":1742424180000,"open":18.10217,"high":18.10217,"low":18.10177,"close":18.10179,"volume":10.800000190734863},{"timestamp":1742424240000,"open":18.10178,"high":18.10178,"low":18.10162,"close":18.10162,"volume":17.100000381469727},{"timestamp":1742424300000,"open":18.10161,"high":18.10161,"low":18.10138,"close":18.10138,"volume":22.5},{"timestamp":1742424360000,"open":18.10138,"high":18.10139,"low":18.09908,"close":18.10104,"volume":36.900001525878906},{"timestamp":1742424420000,"open":18.10103,"high":18.10105,"low":18.10088,"close":18.10105,"volume":26.100000381469727},{"timestamp":1742424480000,"open":18.10105,"high":18.10105,"low":18.10089,"close":18.10105,"volume":9.899999618530273},{"timestamp":1742424540000,"open":18.10105,"high":18.10105,"low":18.10089,"close":18.10105,"volume":7.650000095367432},{"timestamp":1742424600000,"open":18.10105,"high":18.10105,"low":18.10041,"close":18.10041,"volume":14.489999771118164},{"timestamp":1742424660000,"open":18.1004,"high":18.10104,"low":18.1004,"close":18.10104,"volume":8.579999923706055},{"timestamp":1742424720000,"open":18.10104,"high":18.10105,"low":18.10088,"close":18.10105,"volume":13.050000190734863},{"timestamp":1742424780000,"open":18.10104,"high":18.10123,"low":18.10103,"close":18.10105,"volume":13.050000190734863},{"timestamp":1742424840000,"open":18.10105,"high":18.10351,"low":18.10104,"close":18.10258,"volume":18},{"timestamp":1742424900000,"open":18.10257,"high":18.10317,"low":18.10219,"close":18.10237,"volume":18.899999618530273},{"timestamp":1742424960000,"open":18.10238,"high":18.10238,"low":18.10172,"close":18.10172,"volume":18},{"timestamp":1742425020000,"open":18.10172,"high":18.10172,"low":18.10032,"close":18.10032,"volume":34.20000076293945},{"timestamp":1742425080000,"open":18.10031,"high":18.10149,"low":18.10004,"close":18.10149,"volume":32.400001525878906},{"timestamp":1742425140000,"open":18.10148,"high":18.1015,"low":18.10086,"close":18.10149,"volume":13.050000190734863},{"timestamp":1742425200000,"open":18.10221,"high":18.11896,"low":18.10221,"close":18.11154,"volume":83.69999694824219},{"timestamp":1742425260000,"open":18.11413,"high":18.11944,"low":18.11413,"close":18.11936,"volume":11.699999809265137},{"timestamp":1742425320000,"open":18.11923,"high":18.11985,"low":18.11907,"close":18.1194,"volume":9.899999618530273},{"timestamp":1742425380000,"open":18.11753,"high":18.11753,"low":18.1099,"close":18.11042,"volume":7.199999809265137},{"timestamp":1742425440000,"open":18.11054,"high":18.11054,"low":18.11012,"close":18.11045,"volume":4.5},{"timestamp":1742425500000,"open":18.11044,"high":18.11044,"low":18.11009,"close":18.11009,"volume":1.350000023841858},{"timestamp":1742425560000,"open":18.10974,"high":18.10974,"low":18.10974,"close":18.10974,"volume":0.44999998807907104},{"timestamp":1742425620000,"open":18.10975,"high":18.10975,"low":18.10975,"close":18.10975,"volume":0.44999998807907104},{"timestamp":1742425680000,"open":18.10975,"high":18.10975,"low":18.1097,"close":18.1097,"volume":1.350000023841858},{"timestamp":1742425740000,"open":18.10947,"high":18.10947,"low":18.10947,"close":18.10947,"volume":0.8999999761581421},{"timestamp":1742425800000,"open":18.10947,"high":18.10947,"low":18.10947,"close":18.10947,"volume":0.8999999761581421},{"timestamp":1742425860000,"open":18.10944,"high":18.10944,"low":18.10944,"close":18.10944,"volume":0.44999998807907104},{"timestamp":1742425920000,"open":18.10945,"high":18.10945,"low":18.10935,"close":18.10935,"volume":0.8999999761581421},{"timestamp":1742425980000,"open":18.10937,"high":18.10945,"low":18.10937,"close":18.10945,"volume":1.7999999523162842},{"timestamp":1742426040000,"open":18.10935,"high":18.10935,"low":18.10935,"close":18.10935,"volume":0.44999998807907104},{"timestamp":1742426100000,"open":18.1092,"high":18.1092,"low":18.10918,"close":18.10918,"volume":1.7999999523162842},{"timestamp":1742426160000,"open":18.10928,"high":18.10928,"low":18.10928,"close":18.10928,"volume":0.8999999761581421},{"timestamp":1742426220000,"open":18.1106,"high":18.11416,"low":18.1106,"close":18.11416,"volume":10.800000190734863},{"timestamp":1742426280000,"open":18.1142,"high":18.11431,"low":18.11408,"close":18.11429,"volume":10.800000190734863},{"timestamp":1742426340000,"open":18.11432,"high":18.11444,"low":18.11425,"close":18.11427,"volume":9},{"timestamp":1742426400000,"open":18.11428,"high":18.11436,"low":18.11428,"close":18.11436,"volume":9.899999618530273},{"timestamp":1742426460000,"open":18.11436,"high":18.11443,"low":18.11436,"close":18.11443,"volume":13.5},{"timestamp":1742426520000,"open":18.11444,"high":18.11448,"low":18.11444,"close":18.11448,"volume":4.5},{"timestamp":1742426580000,"open":18.11449,"high":18.11451,"low":18.11449,"close":18.11451,"volume":3.5999999046325684},{"timestamp":1742426640000,"open":18.11452,"high":18.11455,"low":18.11452,"close":18.11455,"volume":3.5999999046325684},{"timestamp":1742426700000,"open":18.11456,"high":18.11457,"low":18.11456,"close":18.11457,"volume":1.7999999523162842},{"timestamp":1742426760000,"open":18.11458,"high":18.11458,"low":18.11458,"close":18.11458,"volume":0.8999999761581421},{"timestamp":1742426820000,"open":18.11459,"high":18.1151,"low":18.11459,"close":18.11503,"volume":4.5},{"timestamp":1742426880000,"open":18.11505,"high":18.11505,"low":18.11481,"close":18.11499,"volume":3.5999999046325684},{"timestamp":1742426940000,"open":18.115,"high":18.11501,"low":18.11486,"close":18.11487,"volume":4.5},{"timestamp":1742427000000,"open":18.11488,"high":18.11488,"low":18.11488,"close":18.11488,"volume":0.8999999761581421},{"timestamp":1742427060000,"open":18.11474,"high":18.11474,"low":18.11474,"close":18.11474,"volume":0.8999999761581421},{"timestamp":1742427360000,"open":18.11474,"high":18.11474,"low":18.11474,"close":18.11474,"volume":1.7999999523162842},{"timestamp":1742427480000,"open":18.11524,"high":18.11525,"low":18.11517,"close":18.11519,"volume":4.5},{"timestamp":1742427540000,"open":18.11519,"high":18.11519,"low":18.11489,"close":18.11489,"volume":1.7999999523162842},{"timestamp":1742427720000,"open":18.11476,"high":18.11476,"low":18.11476,"close":18.11476,"volume":0.8999999761581421},{"timestamp":1742427780000,"open":18.1136,"high":18.1136,"low":18.10539,"close":18.10575,"volume":15.300000190734863},{"timestamp":1742427840000,"open":18.10608,"high":18.10718,"low":18.10225,"close":18.10577,"volume":47.25},{"timestamp":1742427900000,"open":18.106,"high":18.106,"low":18.1056,"close":18.106,"volume":3.5999999046325684},{"timestamp":1742427960000,"open":18.10573,"high":18.10638,"low":18.10561,"close":18.10566,"volume":18},{"timestamp":1742428020000,"open":18.10585,"high":18.10634,"low":18.10523,"close":18.10634,"volume":12.600000381469727},{"timestamp":1742428080000,"open":18.10633,"high":18.10633,"low":18.10558,"close":18.10627,"volume":6.300000190734863},{"timestamp":1742428140000,"open":18.10626,"high":18.10626,"low":18.10588,"close":18.10622,"volume":2.700000047683716},{"timestamp":1742428200000,"open":18.10623,"high":18.10623,"low":18.10599,"close":18.10599,"volume":3.5999999046325684},{"timestamp":1742428260000,"open":18.10498,"high":18.1057,"low":18.10498,"close":18.10535,"volume":8.100000381469727},{"timestamp":1742428320000,"open":18.10536,"high":18.10537,"low":18.10536,"close":18.10537,"volume":2.700000047683716},{"timestamp":1742428380000,"open":18.10537,"high":18.1057,"low":18.10537,"close":18.1057,"volume":4.5},{"timestamp":1742428440000,"open":18.10571,"high":18.10586,"low":18.10571,"close":18.10586,"volume":5.400000095367432},{"timestamp":1742428500000,"open":18.10586,"high":18.10586,"low":18.10561,"close":18.10561,"volume":2.700000047683716},{"timestamp":1742428560000,"open":18.10563,"high":18.10563,"low":18.10563,"close":18.10563,"volume":1.7999999523162842},{"timestamp":1742428620000,"open":18.10564,"high":18.10598,"low":18.10558,"close":18.10558,"volume":3.5999999046325684},{"timestamp":1742428680000,"open":18.10559,"high":18.10582,"low":18.10524,"close":18.10528,"volume":9},{"timestamp":1742428740000,"open":18.10528,"high":18.10556,"low":18.10528,"close":18.10556,"volume":5.400000095367432}]