[{"timestamp":1742371200000,"open":17.924,"high":17.949,"low":17.906,"close":17.935,"volume":19.920000076293945},{"timestamp":1742371260000,"open":17.944,"high":17.946,"low":17.836,"close":17.872,"volume":18.8700008392334},{"timestamp":1742371320000,"open":17.864,"high":17.898,"low":17.864,"close":17.887,"volume":12.449999809265137},{"timestamp":1742371380000,"open":17.886,"high":17.909,"low":17.879,"close":17.886,"volume":8.300000190734863},{"timestamp":1742371440000,"open":17.888,"high":17.888,"low":17.871,"close":17.871,"volume":4.150000095367432},{"timestamp":1742371500000,"open":17.87,"high":17.883,"low":17.819,"close":17.821,"volume":11.619999885559082},{"timestamp":1742371560000,"open":17.834,"high":17.85,"low":17.826,"close":17.841,"volume":10.789999961853027},{"timestamp":1742371620000,"open":17.839,"high":17.839,"low":17.819,"close":17.819,"volume":9.130000114440918},{"timestamp":1742371680000,"open":17.83,"high":17.831,"low":17.822,"close":17.822,"volume":3.319999933242798},{"timestamp":1742371740000,"open":17.819,"high":17.834,"low":17.819,"close":17.82,"volume":4.150000095367432},{"timestamp":1742371800000,"open":17.823,"high":17.823,"low":17.724,"close":17.729,"volume":12.449999809265137},{"timestamp":1742371860000,"open":17.724,"high":17.743,"low":17.709,"close":17.738,"volume":11.627099990844727},{"timestamp":1742371920000,"open":17.725,"high":17.735,"low":17.709,"close":17.709,"volume":8.300000190734863},{"timestamp":1742371980000,"open":17.707,"high":17.75,"low":17.706,"close":17.725,"volume":11.619999885559082},{"timestamp":1742372040000,"open":17.743,"high":17.743,"low":17.729,"close":17.734,"volume":3.319999933242798},{"timestamp":1742372100000,"open":17.732,"high":17.749,"low":17.732,"close":17.736,"volume":5.809999942779541},{"timestamp":1742372160000,"open":17.747,"high":17.747,"low":17.723,"close":17.736,"volume":4.980000019073486},{"timestamp":1742372220000,"open":17.749,"high":17.756,"low":17.742,"close":17.756,"volume":7.46999979019165},{"timestamp":1742372280000,"open":17.76,"high":17.784,"low":17.76,"close":17.764,"volume":5.809999942779541},{"timestamp":1742372340000,"open":17.769,"high":17.774,"low":17.755,"close":17.758,"volume":8.300000190734863},{"timestamp":1742372400000,"open":17.765,"high":17.766,"low":17.741,"close":17.741,"volume":9.960000038146973},{"timestamp":1742372460000,"open":17.749,"high":17.777,"low":17.738,"close":17.744,"volume":11.619999885559082},{"timestamp":1742372520000,"open":17.746,"high":17.746,"low":17.746,"close":17.746,"volume":0.8299999833106995},{"timestamp":1742372580000,"open":17.754,"high":17.754,"low":17.749,"close":17.749,"volume":1.659999966621399},{"timestamp":1742372640000,"open":17.751,"high":17.76,"low":17.751,"close":17.76,"volume":2.490000009536743},{"timestamp":1742372700000,"open":17.758,"high":17.769,"low":17.739,"close":17.739,"volume":7.46999979019165},{"timestamp":1742372760000,"open":17.746,"high":17.753,"low":17.735,"close":17.753,"volume":6.639999866485596},{"timestamp":1742372820000,"open":17.745,"high":17.757,"low":17.745,"close":17.757,"volume":2.490000009536743},{"timestamp":1742372880000,"open":17.754,"high":17.774,"low":17.754,"close":17.771,"volume":4.980000019073486},{"timestamp":1742372940000,"open":17.768,"high":17.776,"low":17.768,"close":17.776,"volume":2.490000009536743},{"timestamp":1742373000000,"open":17.776,"high":17.814,"low":17.764,"close":17.809,"volume":16.3799991607666},{"timestamp":1742373060000,"open":17.812,"high":17.812,"low":17.791,"close":17.807,"volume":4.980000019073486},{"timestamp":1742373120000,"open":17.801,"high":17.809,"low":17.801,"close":17.802,"volume":2.490000009536743},{"timestamp":1742373180000,"open":17.797,"high":17.803,"low":17.797,"close":17.802,"volume":2.490000009536743},{"timestamp":1742373240000,"open":17.809,"high":17.814,"low":17.801,"close":17.809,"volume":4.980000019073486},{"timestamp":1742373300000,"open":17.799,"high":17.808,"low":17.793,"close":17.793,"volume":2.490000009536743},{"timestamp":1742373360000,"open":17.796,"high":17.796,"low":17.796,"close":17.796,"volume":0.8299999833106995},{"timestamp":1742373420000,"open":17.8,"high":17.838,"low":17.8,"close":17.838,"volume":9.130000114440918},{"timestamp":1742373480000,"open":17.824,"high":17.839,"low":17.821,"close":17.838,"volume":3.319999933242798},{"timestamp":1742373540000,"open":17.824,"high":17.838,"low":17.816,"close":17.831,"volume":8.300000190734863},{"timestamp":1742373600000,"open":17.833,"high":17.833,"low":17.822,"close":17.832,"volume":3.319999933242798},{"timestamp":1742373660000,"open":17.819,"high":17.838,"low":17.819,"close":17.838,"volume":4.980000019073486},{"timestamp":1742373720000,"open":17.826,"high":17.84,"low":17.823,"close":17.823,"volume":4.980000019073486},{"timestamp":1742373780000,"open":17.821,"high":17.821,"low":17.821,"close":17.821,"volume":0.8299999833106995},{"timestamp":1742373840000,"open":17.821,"high":17.878,"low":17.821,"close":17.872,"volume":9.967100143432617},{"timestamp":1742373900000,"open":17.879,"high":17.879,"low":17.845,"close":17.864,"volume":11.619999885559082},{"timestamp":1742373960000,"open":17.861,"high":17.893,"low":17.861,"close":17.89,"volume":13.279999732971191},{"timestamp":1742374080000,"open":17.882,"high":17.882,"low":17.879,"close":17.879,"volume":1.659999966621399},{"timestamp":1742374140000,"open":17.89,"high":17.892,"low":17.881,"close":17.892,"volume":4.150000095367432},{"timestamp":1742374200000,"open":17.895,"high":17.904,"low":17.883,"close":17.904,"volume":4.980000019073486},{"timestamp":1742374320000,"open":17.892,"high":17.899,"low":17.892,"close":17.895,"volume":2.490000009536743},{"timestamp":1742374440000,"open":17.909,"high":17.958,"low":17.909,"close":17.949,"volume":12.449999809265137},{"timestamp":1742374500000,"open":17.951,"high":17.956,"low":17.951,"close":17.956,"volume":3.319999933242798},{"timestamp":1742374560000,"open":17.958,"high":17.978,"low":17.958,"close":17.978,"volume":9.130000114440918},{"timestamp":1742374680000,"open":17.977,"high":17.977,"low":17.96,"close":17.962,"volume":6.420000076293945},{"timestamp":1742374800000,"open":17.981,"high":17.981,"low":17.981,"close":17.981,"volume":0.8299999833106995},{"timestamp":1742374860000,"open":17.972,"high":17.993,"low":17.972,"close":17.974,"volume":8.90999984741211},{"timestamp":1742374980000,"open":17.971,"high":17.971,"low":17.964,"close":17.964,"volume":1.659999966621399},{"timestamp":1742375040000,"open":17.956,"high":17.974,"low":17.956,"close":17.972,"volume":4.150000095367432},{"timestamp":1742375100000,"open":17.956,"high":17.965,"low":17.941,"close":17.942,"volume":6.639999866485596},{"timestamp":1742375160000,"open":17.949,"high":17.968,"low":17.949,"close":17.965,"volume":3.319999933242798},{"timestamp":1742375220000,"open":17.966,"high":17.968,"low":17.949,"close":17.961,"volume":6.639999866485596},{"timestamp":1742375280000,"open":17.949,"high":17.95,"low":17.949,"close":17.95,"volume":1.659999966621399},{"timestamp":1742375400000,"open":17.959,"high":17.959,"low":17.949,"close":17.949,"volume":2.490000009536743},{"timestamp":1742375460000,"open":17.95,"high":17.964,"low":17.95,"close":17.964,"volume":3.319999933242798},{"timestamp":1742375520000,"open":17.951,"high":17.954,"low":17.939,"close":17.952,"volume":6.639999866485596},{"timestamp":1742375580000,"open":17.937,"high":17.944,"low":17.912,"close":17.912,"volume":6.639999866485596},{"timestamp":1742375700000,"open":17.911,"high":17.929,"low":17.911,"close":17.929,"volume":1.659999966621399},{"timestamp":1742375760000,"open":17.933,"high":17.933,"low":17.922,"close":17.922,"volume":3.319999933242798},{"timestamp":1742375820000,"open":17.931,"high":17.931,"low":17.931,"close":17.931,"volume":0.8299999833106995},{"timestamp":1742375880000,"open":17.928,"high":17.928,"low":17.836,"close":17.849,"volume":19.920000076293945},{"timestamp":1742375940000,"open":17.847,"high":17.847,"low":17.81,"close":17.819,"volume":13.279999732971191},{"timestamp":1742376000000,"open":17.817,"high":17.856,"low":17.812,"close":17.856,"volume":10.789999961853027},{"timestamp":1742376060000,"open":17.871,"high":17.871,"low":17.822,"close":17.834,"volume":9.960000038146973},{"timestamp":1742376120000,"open":17.837,"high":17.846,"low":17.824,"close":17.824,"volume":4.150000095367432},{"timestamp":1742376180000,"open":17.832,"high":17.832,"low":17.81,"close":17.812,"volume":7.46999979019165},{"timestamp":1742376240000,"open":17.822,"high":17.83,"low":17.822,"close":17.824,"volume":3.319999933242798},{"timestamp":1742376300000,"open":17.831,"high":17.839,"low":17.81,"close":17.823,"volume":7.46999979019165},{"timestamp":1742376360000,"open":17.813,"high":17.823,"low":17.79,"close":17.813,"volume":7.46999979019165},{"timestamp":1742376420000,"open":17.803,"high":17.811,"low":17.792,"close":17.804,"volume":6.639999866485596},{"timestamp":1742376480000,"open":17.789,"high":17.804,"low":17.788,"close":17.789,"volume":6.639999866485596},{"timestamp":1742376540000,"open":17.776,"high":17.776,"low":17.758,"close":17.774,"volume":11.619999885559082},{"timestamp":1742376600000,"open":17.778,"high":17.781,"low":17.765,"close":17.765,"volume":7.46999979019165},{"timestamp":1742376660000,"open":17.778,"high":17.791,"low":17.749,"close":17.762,"volume":18.8700008392334},{"timestamp":1742376720000,"open":17.758,"high":17.759,"low":17.737,"close":17.747,"volume":10.789999961853027},{"timestamp":1742376780000,"open":17.742,"high":17.763,"low":17.74,"close":17.763,"volume":5.809999942779541},{"timestamp":1742376840000,"open":17.758,"high":17.767,"low":17.758,"close":17.767,"volume":1.659999966621399},{"timestamp":1742376900000,"open":17.773,"high":17.773,"low":17.765,"close":17.768,"volume":3.319999933242798},{"timestamp":1742376960000,"open":17.763,"high":17.763,"low":17.732,"close":17.734,"volume":12.449999809265137},{"timestamp":1742377020000,"open":17.731,"high":17.749,"low":17.725,"close":17.725,"volume":5.809999942779541},{"timestamp":1742377140000,"open":17.727,"high":17.753,"low":17.727,"close":17.751,"volume":5.809999942779541},{"timestamp":1742377200000,"open":17.751,"high":17.753,"low":17.748,"close":17.749,"volume":3.319999933242798},{"timestamp":1742377260000,"open":17.749,"high":17.754,"low":17.73,"close":17.752,"volume":20.75},{"timestamp":1742377320000,"open":17.74,"high":17.751,"low":17.734,"close":17.739,"volume":6.639999866485596},{"timestamp":1742377380000,"open":17.748,"high":17.749,"low":17.727,"close":17.727,"volume":8.300000190734863},{"timestamp":1742377440000,"open":17.729,"high":17.744,"low":17.719,"close":17.719,"volume":11.619999885559082},{"timestamp":1742377500000,"open":17.727,"high":17.727,"low":17.716,"close":17.724,"volume":2.490000009536743},{"timestamp":1742377560000,"open":17.716,"high":17.739,"low":17.716,"close":17.736,"volume":4.150000095367432},{"timestamp":1742377620000,"open":17.728,"high":17.731,"low":17.674,"close":17.684,"volume":15.770000457763672},{"timestamp":1742377680000,"open":17.69,"high":17.691,"low":17.683,"close":17.683,"volume":3.319999933242798},{"timestamp":1742377740000,"open":17.684,"high":17.701,"low":17.684,"close":17.684,"volume":9.960000038146973},{"timestamp":1742377800000,"open":17.704,"high":17.711,"low":17.689,"close":17.704,"volume":7.46999979019165},{"timestamp":1742377860000,"open":17.697,"high":17.699,"low":17.684,"close":17.684,"volume":4.150000095367432},{"timestamp":1742377920000,"open":17.699,"high":17.708,"low":17.691,"close":17.703,"volume":4.157100200653076},{"timestamp":1742377980000,"open":17.694,"high":17.699,"low":17.689,"close":17.699,"volume":4.980000019073486},{"timestamp":1742378040000,"open":17.693,"high":17.729,"low":17.69,"close":17.721,"volume":14.9399995803833},{"timestamp":1742378100000,"open":17.718,"high":17.732,"low":17.712,"close":17.729,"volume":6.639999866485596},{"timestamp":1742378160000,"open":17.725,"high":17.749,"low":17.725,"close":17.749,"volume":1.659999966621399},{"timestamp":1742378220000,"open":17.751,"high":17.759,"low":17.742,"close":17.749,"volume":4.150000095367432},{"timestamp":1742378280000,"open":17.761,"high":17.775,"low":17.752,"close":17.773,"volume":7.46999979019165},{"timestamp":1742378340000,"open":17.749,"high":17.764,"low":17.749,"close":17.764,"volume":3.319999933242798},{"timestamp":1742378400000,"open":17.751,"high":17.755,"low":17.746,"close":17.755,"volume":2.490000009536743},{"timestamp":1742378460000,"open":17.745,"high":17.786,"low":17.745,"close":17.779,"volume":11.619999885559082},{"timestamp":1742378520000,"open":17.779,"high":17.779,"low":17.779,"close":17.779,"volume":0.8299999833106995},{"timestamp":1742378580000,"open":17.794,"high":17.794,"low":17.794,"close":17.794,"volume":0.8299999833106995},{"timestamp":1742378700000,"open":17.79,"high":17.79,"low":17.786,"close":17.786,"volume":1.659999966621399},{"timestamp":1742378760000,"open":17.795,"high":17.795,"low":17.785,"close":17.785,"volume":1.659999966621399},{"timestamp":1742378820000,"open":17.791,"high":17.809,"low":17.788,"close":17.798,"volume":4.150000095367432},{"timestamp":1742378880000,"open":17.805,"high":17.812,"low":17.791,"close":17.803,"volume":9.130000114440918},{"timestamp":1742378940000,"open":17.799,"high":17.812,"low":17.799,"close":17.801,"volume":5.590000152587891},{"timestamp":1742379060000,"open":17.803,"high":17.803,"low":17.803,"close":17.803,"volume":0.8299999833106995},{"timestamp":1742379120000,"open":17.819,"high":17.853,"low":17.819,"close":17.853,"volume":10.789999961853027},{"timestamp":1742379180000,"open":17.862,"high":17.874,"low":17.854,"close":17.861,"volume":14.109999656677246},{"timestamp":1742379240000,"open":17.865,"high":17.897,"low":17.859,"close":17.897,"volume":12.449999809265137},{"timestamp":1742379360000,"open":17.904,"high":17.904,"low":17.882,"close":17.889,"volume":10.569999694824219},{"timestamp":1742379420000,"open":17.889,"high":17.896,"low":17.871,"close":17.884,"volume":8.300000190734863},{"timestamp":1742379480000,"open":17.879,"high":17.894,"low":17.87,"close":17.884,"volume":8.300000190734863},{"timestamp":1742379540000,"open":17.885,"high":17.899,"low":17.884,"close":17.885,"volume":4.150000095367432},{"timestamp":1742379600000,"open":17.894,"high":17.91,"low":17.884,"close":17.899,"volume":8.300000190734863},{"timestamp":1742379660000,"open":17.898,"high":17.899,"low":17.898,"close":17.899,"volume":1.659999966621399},{"timestamp":1742379720000,"open":17.889,"high":17.889,"low":17.889,"close":17.889,"volume":0.8299999833106995},{"timestamp":1742379780000,"open":17.894,"high":17.914,"low":17.894,"close":17.914,"volume":4.980000019073486},{"timestamp":1742379840000,"open":17.91,"high":17.91,"low":17.892,"close":17.902,"volume":3.319999933242798},{"timestamp":1742379900000,"open":17.902,"high":17.902,"low":17.901,"close":17.901,"volume":1.659999966621399},{"timestamp":1742379960000,"open":17.889,"high":17.908,"low":17.889,"close":17.891,"volume":7.46999979019165},{"timestamp":1742380020000,"open":17.898,"high":17.905,"low":17.891,"close":17.905,"volume":5.809999942779541},{"timestamp":1742380080000,"open":17.897,"high":17.912,"low":17.897,"close":17.906,"volume":3.319999933242798},{"timestamp":1742380140000,"open":17.901,"high":17.914,"low":17.897,"close":17.897,"volume":3.319999933242798},{"timestamp":1742380200000,"open":17.881,"high":17.881,"low":17.858,"close":17.879,"volume":9.960000038146973},{"timestamp":1742380260000,"open":17.884,"high":17.884,"low":17.86,"close":17.868,"volume":11.619999885559082},{"timestamp":1742380320000,"open":17.869,"high":17.884,"low":17.869,"close":17.87,"volume":7.46999979019165},{"timestamp":1742380380000,"open":17.872,"high":17.879,"low":17.859,"close":17.87,"volume":3.319999933242798},{"timestamp":1742380440000,"open":17.852,"high":17.854,"low":17.83,"close":17.844,"volume":13.287099838256836},{"timestamp":1742380500000,"open":17.844,"high":17.85,"low":17.844,"close":17.85,"volume":1.659999966621399},{"timestamp":1742380560000,"open":17.849,"high":17.857,"low":17.849,"close":17.857,"volume":1.659999966621399},{"timestamp":1742380620000,"open":17.855,"high":17.871,"low":17.852,"close":17.86,"volume":8.300000190734863},{"timestamp":1742380680000,"open":17.859,"high":17.859,"low":17.859,"close":17.859,"volume":0.8299999833106995},{"timestamp":1742380740000,"open":17.864,"high":17.891,"low":17.861,"close":17.881,"volume":10.789999961853027},{"timestamp":1742380800000,"open":17.878,"high":17.878,"low":17.845,"close":17.863,"volume":4.150000095367432},{"timestamp":1742380860000,"open":17.85,"high":17.85,"low":17.85,"close":17.85,"volume":1.659999966621399},{"timestamp":1742380920000,"open":17.86,"high":17.86,"low":17.835,"close":17.835,"volume":3.319999933242798},{"timestamp":1742380980000,"open":17.842,"high":17.864,"low":17.841,"close":17.858,"volume":7.46999979019165},{"timestamp":1742381100000,"open":17.854,"high":17.871,"low":17.854,"close":17.871,"volume":4.150000095367432},{"timestamp":1742381160000,"open":17.86,"high":17.87,"low":17.86,"close":17.87,"volume":1.659999966621399},{"timestamp":1742381220000,"open":17.866,"high":17.883,"low":17.866,"close":17.881,"volume":8.300000190734863},{"timestamp":1742381280000,"open":17.879,"high":17.887,"low":17.869,"close":17.877,"volume":5.809999942779541},{"timestamp":1742381340000,"open":17.89,"high":17.904,"low":17.881,"close":17.887,"volume":4.980000019073486},{"timestamp":1742381400000,"open":17.886,"high":17.886,"low":17.875,"close":17.875,"volume":1.659999966621399},{"timestamp":1742381520000,"open":17.887,"high":17.887,"low":17.882,"close":17.882,"volume":2.490000009536743},{"timestamp":1742381580000,"open":17.884,"high":17.922,"low":17.884,"close":17.909,"volume":9.130000114440918},{"timestamp":1742381640000,"open":17.919,"high":17.919,"low":17.889,"close":17.896,"volume":6.420000076293945},{"timestamp":1742381700000,"open":17.889,"high":17.891,"low":17.885,"close":17.885,"volume":2.490000009536743},{"timestamp":1742381760000,"open":17.893,"high":17.904,"low":17.893,"close":17.904,"volume":5.809999942779541},{"timestamp":1742381820000,"open":17.899,"high":17.914,"low":17.879,"close":17.879,"volume":11.619999885559082},{"timestamp":1742381880000,"open":17.898,"high":17.899,"low":17.878,"close":17.878,"volume":2.490000009536743},{"timestamp":1742382000000,"open":17.879,"high":17.883,"low":17.879,"close":17.883,"volume":2.490000009536743},{"timestamp":1742382120000,"open":17.866,"high":17.876,"low":17.858,"close":17.865,"volume":6.639999866485596},{"timestamp":1742382180000,"open":17.853,"high":17.86,"low":17.845,"close":17.86,"volume":2.490000009536743},{"timestamp":1742382240000,"open":17.869,"high":17.893,"low":17.864,"close":17.889,"volume":7.46999979019165},{"timestamp":1742382360000,"open":17.891,"high":17.892,"low":17.853,"close":17.859,"volume":9.130000114440918},{"timestamp":1742382420000,"open":17.844,"high":17.862,"low":17.839,"close":17.839,"volume":14.109999656677246},{"timestamp":1742382480000,"open":17.843,"high":17.857,"low":17.841,"close":17.857,"volume":2.490000009536743},{"timestamp":1742382540000,"open":17.847,"high":17.874,"low":17.847,"close":17.858,"volume":7.46999979019165},{"timestamp":1742382600000,"open":17.857,"high":17.869,"low":17.846,"close":17.869,"volume":11.619999885559082},{"timestamp":1742382660000,"open":17.871,"high":17.892,"low":17.865,"close":17.874,"volume":7.46999979019165},{"timestamp":1742382720000,"open":17.883,"high":17.883,"low":17.883,"close":17.883,"volume":0.8299999833106995},{"timestamp":1742382780000,"open":17.885,"high":17.888,"low":17.871,"close":17.871,"volume":3.319999933242798},{"timestamp":1742382840000,"open":17.883,"high":17.883,"low":17.874,"close":17.874,"volume":2.490000009536743},{"timestamp":1742382960000,"open":17.88,"high":17.88,"low":17.874,"close":17.874,"volume":2.490000009536743},{"timestamp":1742383020000,"open":17.886,"high":17.886,"low":17.88,"close":17.88,"volume":1.659999966621399},{"timestamp":1742383080000,"open":17.878,"high":17.926,"low":17.878,"close":17.925,"volume":4.980000019073486},{"timestamp":1742383140000,"open":17.928,"high":17.932,"low":17.92,"close":17.928,"volume":4.150000095367432},{"timestamp":1742383200000,"open":17.922,"high":17.932,"low":17.92,"close":17.931,"volume":4.980000019073486},{"timestamp":1742383260000,"open":17.933,"high":17.939,"low":17.932,"close":17.933,"volume":3.319999933242798},{"timestamp":1742383320000,"open":17.943,"high":17.951,"low":17.929,"close":17.943,"volume":9.130000114440918},{"timestamp":1742383380000,"open":17.953,"high":17.973,"low":17.953,"close":17.973,"volume":3.319999933242798},{"timestamp":1742383440000,"open":17.962,"high":17.985,"low":17.962,"close":17.982,"volume":5.809999942779541},{"timestamp":1742383500000,"open":17.97,"high":18.007,"low":17.97,"close":18,"volume":9.960000038146973},{"timestamp":1742383680000,"open":17.992,"high":18,"low":17.986,"close":17.986,"volume":4.980000019073486},{"timestamp":1742383740000,"open":17.998,"high":18.022,"low":17.99,"close":18.012,"volume":7.46999979019165},{"timestamp":1742383800000,"open":18.017,"high":18.017,"low":17.984,"close":17.991,"volume":6.639999866485596},{"timestamp":1742383860000,"open":17.998,"high":17.999,"low":17.988,"close":17.999,"volume":5.8171000480651855},{"timestamp":1742383920000,"open":18.001,"high":18.001,"low":17.983,"close":17.983,"volume":2.490000009536743},{"timestamp":1742383980000,"open":17.979,"high":17.985,"low":17.979,"close":17.985,"volume":1.659999966621399},{"timestamp":1742384100000,"open":17.989,"high":17.989,"low":17.946,"close":17.955,"volume":7.46999979019165},{"timestamp":1742384280000,"open":17.964,"high":17.964,"low":17.954,"close":17.956,"volume":3.319999933242798},{"timestamp":1742384400000,"open":17.955,"high":17.955,"low":17.955,"close":17.955,"volume":0.8299999833106995},{"timestamp":1742384460000,"open":17.949,"high":17.949,"low":17.944,"close":17.949,"volume":3.319999933242798},{"timestamp":1742384580000,"open":17.948,"high":17.948,"low":17.948,"close":17.948,"volume":0.8299999833106995},{"timestamp":1742384640000,"open":17.956,"high":17.967,"low":17.947,"close":17.954,"volume":9.130000114440918},{"timestamp":1742384700000,"open":17.959,"high":17.959,"low":17.959,"close":17.959,"volume":0.8299999833106995},{"timestamp":1742384760000,"open":17.959,"high":17.967,"low":17.945,"close":17.959,"volume":7.25},{"timestamp":1742384820000,"open":17.959,"high":17.959,"low":17.951,"close":17.951,"volume":1.659999966621399},{"timestamp":1742384880000,"open":17.936,"high":17.937,"low":17.936,"close":17.937,"volume":1.659999966621399},{"timestamp":1742384940000,"open":17.943,"high":17.953,"low":17.943,"close":17.952,"volume":3.319999933242798},{"timestamp":1742385000000,"open":17.952,"high":17.952,"low":17.952,"close":17.952,"volume":0.8299999833106995},{"timestamp":1742385180000,"open":17.941,"high":17.988,"low":17.941,"close":17.962,"volume":8.300000190734863},{"timestamp":1742385240000,"open":17.968,"high":17.979,"low":17.964,"close":17.97,"volume":6.639999866485596},{"timestamp":1742385360000,"open":17.978,"high":17.978,"low":17.943,"close":17.953,"volume":15.329999923706055},{"timestamp":1742385420000,"open":17.948,"high":17.953,"low":17.937,"close":17.95,"volume":8.90999984741211},{"timestamp":1742385480000,"open":17.94,"high":17.967,"low":17.94,"close":17.961,"volume":8.300000190734863},{"timestamp":1742385540000,"open":17.956,"high":17.966,"low":17.956,"close":17.966,"volume":3.319999933242798},{"timestamp":1742385600000,"open":17.974,"high":17.974,"low":17.963,"close":17.963,"volume":1.659999966621399},{"timestamp":1742385660000,"open":17.971,"high":17.971,"low":17.971,"close":17.971,"volume":0.8299999833106995},{"timestamp":1742385720000,"open":17.969,"high":17.969,"low":17.949,"close":17.964,"volume":7.46999979019165},{"timestamp":1742385780000,"open":17.964,"high":17.964,"low":17.954,"close":17.954,"volume":1.659999966621399},{"timestamp":1742385840000,"open":17.96,"high":17.96,"low":17.943,"close":17.943,"volume":6.639999866485596},{"timestamp":1742385960000,"open":17.949,"high":17.949,"low":17.949,"close":17.949,"volume":0.8299999833106995},{"timestamp":1742386080000,"open":17.937,"high":17.941,"low":17.937,"close":17.941,"volume":3.319999933242798},{"timestamp":1742386200000,"open":17.934,"high":17.939,"low":17.934,"close":17.939,"volume":1.659999966621399},{"timestamp":1742386260000,"open":17.933,"high":17.942,"low":17.933,"close":17.942,"volume":3.319999933242798},{"timestamp":1742386320000,"open":17.939,"high":17.939,"low":17.933,"close":17.933,"volume":1.659999966621399},{"timestamp":1742386380000,"open":17.937,"high":17.951,"low":17.937,"close":17.951,"volume":3.319999933242798},{"timestamp":1742386440000,"open":17.945,"high":17.945,"low":17.945,"close":17.945,"volume":0.8299999833106995},{"timestamp":1742386500000,"open":17.937,"high":17.946,"low":17.936,"close":17.946,"volume":2.490000009536743},{"timestamp":1742386560000,"open":17.943,"high":17.953,"low":17.943,"close":17.953,"volume":1.659999966621399},{"timestamp":1742386620000,"open":17.941,"high":17.941,"low":17.939,"close":17.94,"volume":2.490000009536743},{"timestamp":1742386680000,"open":17.935,"high":17.935,"low":17.935,"close":17.935,"volume":0.8299999833106995},{"timestamp":1742386740000,"open":17.942,"high":17.944,"low":17.931,"close":17.944,"volume":2.490000009536743},{"timestamp":1742387040000,"open":17.941,"high":17.944,"low":17.93,"close":17.934,"volume":4.980000019073486},{"timestamp":1742387100000,"open":17.932,"high":17.944,"low":17.932,"close":17.944,"volume":1.659999966621399},{"timestamp":1742387160000,"open":17.932,"high":17.947,"low":17.932,"close":17.947,"volume":5.809999942779541},{"timestamp":1742387280000,"open":17.949,"high":17.949,"low":17.915,"close":17.929,"volume":4.150000095367432},{"timestamp":1742387340000,"open":17.928,"high":17.941,"low":17.925,"close":17.94,"volume":5.809999942779541},{"timestamp":1742387400000,"open":17.944,"high":17.944,"low":17.932,"close":17.932,"volume":1.659999966621399},{"timestamp":1742387460000,"open":17.947,"high":17.959,"low":17.938,"close":17.959,"volume":4.150000095367432},{"timestamp":1742387520000,"open":17.952,"high":17.952,"low":17.952,"close":17.952,"volume":0.8299999833106995},{"timestamp":1742387640000,"open":17.958,"high":17.958,"low":17.952,"close":17.952,"volume":2.490000009536743},{"timestamp":1742387700000,"open":17.956,"high":17.959,"low":17.944,"close":17.959,"volume":4.150000095367432},{"timestamp":1742387760000,"open":17.935,"high":17.944,"low":17.934,"close":17.944,"volume":2.490000009536743},{"timestamp":1742387820000,"open":17.944,"high":17.944,"low":17.929,"close":17.929,"volume":4.150000095367432},{"timestamp":1742387880000,"open":17.935,"high":17.949,"low":17.928,"close":17.928,"volume":5.809999942779541},{"timestamp":1742387940000,"open":17.924,"high":17.932,"low":17.924,"close":17.932,"volume":3.319999933242798},{"timestamp":1742388000000,"open":17.92,"high":17.92,"low":17.92,"close":17.92,"volume":0.8299999833106995},{"timestamp":1742388120000,"open":17.939,"high":17.946,"low":17.934,"close":17.935,"volume":6.639999866485596},{"timestamp":1742388180000,"open":17.937,"high":17.937,"low":17.937,"close":17.937,"volume":0.8299999833106995},{"timestamp":1742388240000,"open":17.936,"high":17.941,"low":17.934,"close":17.941,"volume":4.980000019073486},{"timestamp":1742388300000,"open":17.944,"high":17.944,"low":17.944,"close":17.944,"volume":0.8299999833106995},{"timestamp":1742388360000,"open":17.942,"high":17.942,"low":17.942,"close":17.942,"volume":0.8299999833106995},{"timestamp":1742388540000,"open":17.941,"high":17.941,"low":17.941,"close":17.941,"volume":0.8299999833106995},{"timestamp":1742388600000,"open":17.946,"high":17.946,"low":17.946,"close":17.946,"volume":0.8299999833106995},{"timestamp":1742388720000,"open":17.936,"high":17.944,"low":17.936,"close":17.944,"volume":1.659999966621399},{"timestamp":1742388780000,"open":17.954,"high":17.985,"low":17.954,"close":17.97,"volume":11.619999885559082},{"timestamp":1742388840000,"open":17.97,"high":17.984,"low":17.96,"close":17.974,"volume":5.809999942779541},{"timestamp":1742388900000,"open":17.972,"high":17.972,"low":17.962,"close":17.971,"volume":2.490000009536743},{"timestamp":1742388960000,"open":17.96,"high":17.967,"low":17.945,"close":17.959,"volume":5.809999942779541},{"timestamp":1742389020000,"open":17.954,"high":17.96,"low":17.954,"close":17.96,"volume":1.659999966621399},{"timestamp":1742389080000,"open":17.951,"high":17.964,"low":17.951,"close":17.964,"volume":1.659999966621399},{"timestamp":1742389140000,"open":17.955,"high":17.955,"low":17.955,"close":17.955,"volume":0.8299999833106995},{"timestamp":1742389200000,"open":17.957,"high":17.969,"low":17.957,"close":17.965,"volume":3.930000066757202},{"timestamp":1742389380000,"open":17.964,"high":17.964,"low":17.964,"close":17.964,"volume":0.8299999833106995},{"timestamp":1742389440000,"open":17.95,"high":17.95,"low":17.947,"close":17.947,"volume":1.659999966621399},{"timestamp":1742389560000,"open":17.948,"high":17.969,"low":17.948,"close":17.969,"volume":2.490000009536743},{"timestamp":1742389620000,"open":17.964,"high":17.974,"low":17.958,"close":17.958,"volume":3.319999933242798},{"timestamp":1742389680000,"open":17.956,"high":17.984,"low":17.956,"close":17.981,"volume":4.150000095367432},{"timestamp":1742389740000,"open":17.976,"high":17.984,"low":17.969,"close":17.984,"volume":2.490000009536743},{"timestamp":1742389860000,"open":17.985,"high":17.999,"low":17.976,"close":17.99,"volume":9.130000114440918},{"timestamp":1742389920000,"open":17.998,"high":17.998,"low":17.994,"close":17.994,"volume":1.659999966621399},{"timestamp":1742389980000,"open":17.988,"high":17.999,"low":17.988,"close":17.999,"volume":2.490000009536743},{"timestamp":1742390040000,"open":17.995,"high":17.995,"low":17.979,"close":17.991,"volume":2.490000009536743},{"timestamp":1742390100000,"open":17.989,"high":17.989,"low":17.986,"close":17.986,"volume":1.659999966621399},{"timestamp":1742390160000,"open":17.989,"high":18,"low":17.989,"close":17.989,"volume":3.319999933242798},{"timestamp":1742390280000,"open":18.003,"high":18.003,"low":18.003,"close":18.003,"volume":0.8299999833106995},{"timestamp":1742390340000,"open":17.998,"high":17.998,"low":17.989,"close":17.989,"volume":1.659999966621399},{"timestamp":1742390520000,"open":17.992,"high":17.992,"low":17.976,"close":17.989,"volume":3.319999933242798},{"timestamp":1742390580000,"open":17.988,"high":17.988,"low":17.988,"close":17.988,"volume":0.8299999833106995},{"timestamp":1742390640000,"open":17.992,"high":17.999,"low":17.979,"close":17.999,"volume":4.150000095367432},{"timestamp":1742390700000,"open":17.981,"high":17.985,"low":17.981,"close":17.985,"volume":1.659999966621399},{"timestamp":1742390880000,"open":17.987,"high":18.002,"low":17.986,"close":18.002,"volume":3.319999933242798},{"timestamp":1742390940000,"open":17.988,"high":17.988,"low":17.988,"close":17.988,"volume":0.8299999833106995},{"timestamp":1742391000000,"open":17.989,"high":18.011,"low":17.989,"close":18.008,"volume":12.229999542236328},{"timestamp":1742391060000,"open":18.006,"high":18.013,"low":17.994,"close":17.994,"volume":4.150000095367432},{"timestamp":1742391120000,"open":17.997,"high":18.016,"low":17.997,"close":18.016,"volume":3.319999933242798},{"timestamp":1742391240000,"open":18.013,"high":18.013,"low":17.999,"close":17.999,"volume":1.659999966621399},{"timestamp":1742391300000,"open":17.991,"high":18.009,"low":17.991,"close":18.006,"volume":4.150000095367432},{"timestamp":1742391420000,"open":18.002,"high":18.002,"low":18.002,"close":18.002,"volume":0.8299999833106995},{"timestamp":1742391480000,"open":17.992,"high":18.004,"low":17.992,"close":18.003,"volume":4.150000095367432},{"timestamp":1742391600000,"open":18.01,"high":18.01,"low":18.004,"close":18.004,"volume":2.490000009536743},{"timestamp":1742391660000,"open":18.007,"high":18.015,"low":18.007,"close":18.015,"volume":1.659999966621399},{"timestamp":1742391720000,"open":18.014,"high":18.019,"low":18.006,"close":18.006,"volume":3.319999933242798},{"timestamp":1742391840000,"open":18.015,"high":18.015,"low":18.015,"close":18.015,"volume":0.8299999833106995},{"timestamp":1742391900000,"open":18.021,"high":18.021,"low":18.01,"close":18.01,"volume":1.659999966621399},{"timestamp":1742391960000,"open":18.027,"high":18.032,"low":18.017,"close":18.019,"volume":3.319999933242798},{"timestamp":1742392080000,"open":18.027,"high":18.044,"low":18.018,"close":18.039,"volume":13.279999732971191},{"timestamp":1742392140000,"open":18.025,"high":18.029,"low":18.025,"close":18.029,"volume":2.490000009536743},{"timestamp":1742392200000,"open":18.046,"high":18.046,"low":18.026,"close":18.026,"volume":3.319999933242798},{"timestamp":1742392260000,"open":18.028,"high":18.049,"low":18.028,"close":18.029,"volume":4.980000019073486},{"timestamp":1742392320000,"open":18.032,"high":18.044,"low":18.032,"close":18.04,"volume":3.319999933242798},{"timestamp":1742392380000,"open":18.042,"high":18.043,"low":18.032,"close":18.032,"volume":5.809999942779541},{"timestamp":1742392440000,"open":18.033,"high":18.105,"low":18.033,"close":18.076,"volume":14.9399995803833},{"timestamp":1742392500000,"open":18.056,"high":18.073,"low":18.056,"close":18.059,"volume":12.449999809265137},{"timestamp":1742392560000,"open":18.05,"high":18.068,"low":18.049,"close":18.059,"volume":6.639999866485596},{"timestamp":1742392620000,"open":18.053,"high":18.068,"low":18.049,"close":18.068,"volume":3.319999933242798},{"timestamp":1742392680000,"open":18.069,"high":18.069,"low":18.069,"close":18.069,"volume":1.659999966621399},{"timestamp":1742392740000,"open":18.068,"high":18.074,"low":18.054,"close":18.06,"volume":10.789999961853027},{"timestamp":1742392800000,"open":18.054,"high":18.07,"low":18.049,"close":18.06,"volume":6.639999866485596},{"timestamp":1742392860000,"open":18.064,"high":18.066,"low":18.063,"close":18.063,"volume":2.490000009536743},{"timestamp":1742392920000,"open":18.059,"high":18.059,"low":18.049,"close":18.049,"volume":2.2699999809265137},{"timestamp":1742392980000,"open":18.047,"high":18.058,"low":18.044,"close":18.044,"volume":4.150000095367432},{"timestamp":1742393040000,"open":18.044,"high":18.069,"low":18.043,"close":18.069,"volume":5.809999942779541},{"timestamp":1742393100000,"open":18.074,"high":18.074,"low":18.068,"close":18.068,"volume":2.490000009536743},{"timestamp":1742393220000,"open":18.074,"high":18.08,"low":18.069,"close":18.071,"volume":4.150000095367432},{"timestamp":1742393280000,"open":18.062,"high":18.079,"low":18.062,"close":18.079,"volume":1.659999966621399},{"timestamp":1742393340000,"open":18.072,"high":18.086,"low":18.068,"close":18.086,"volume":4.980000019073486},{"timestamp":1742393400000,"open":18.079,"high":18.099,"low":18.079,"close":18.096,"volume":6.639999866485596},{"timestamp":1742393460000,"open":18.081,"high":18.093,"low":18.072,"close":18.079,"volume":5.809999942779541},{"timestamp":1742393520000,"open":18.091,"high":18.091,"low":18.08,"close":18.084,"volume":3.319999933242798},{"timestamp":1742393580000,"open":18.092,"high":18.092,"low":18.081,"close":18.081,"volume":1.659999966621399},{"timestamp":1742393640000,"open":18.085,"high":18.088,"low":18.075,"close":18.075,"volume":2.490000009536743},{"timestamp":1742393700000,"open":18.084,"high":18.084,"low":18.076,"close":18.076,"volume":2.490000009536743},{"timestamp":1742393820000,"open":18.078,"high":18.094,"low":18.077,"close":18.077,"volume":4.150000095367432},{"timestamp":1742393940000,"open":18.085,"high":18.097,"low":18.084,"close":18.084,"volume":2.490000009536743},{"timestamp":1742394000000,"open":18.086,"high":18.086,"low":18.086,"close":18.086,"volume":0.8299999833106995},{"timestamp":1742394120000,"open":18.099,"high":18.1,"low":18.095,"close":18.1,"volume":2.490000009536743},{"timestamp":1742394180000,"open":18.099,"high":18.099,"low":18.099,"close":18.099,"volume":0.8299999833106995},{"timestamp":1742394240000,"open":18.096,"high":18.096,"low":18.096,"close":18.096,"volume":0.8299999833106995},{"timestamp":1742394300000,"open":18.091,"high":18.1,"low":18.091,"close":18.1,"volume":3.319999933242798},{"timestamp":1742394360000,"open":18.108,"high":18.108,"low":18.091,"close":18.091,"volume":1.659999966621399},{"timestamp":1742394480000,"open":18.104,"high":18.104,"low":18.089,"close":18.089,"volume":2.490000009536743},{"timestamp":1742394540000,"open":18.096,"high":18.099,"low":18.096,"close":18.099,"volume":1.659999966621399},{"timestamp":1742394600000,"open":18.09,"high":18.097,"low":18.09,"close":18.097,"volume":1.659999966621399},{"timestamp":1742394660000,"open":18.097,"high":18.121,"low":18.096,"close":18.104,"volume":7.46999979019165},{"timestamp":1742394720000,"open":18.097,"high":18.097,"low":18.078,"close":18.078,"volume":4.980000019073486},{"timestamp":1742394780000,"open":18.075,"high":18.075,"low":18.075,"close":18.075,"volume":0.8299999833106995},{"timestamp":1742394840000,"open":18.086,"high":18.086,"low":18.086,"close":18.086,"volume":0.8299999833106995},{"timestamp":1742394900000,"open":18.086,"high":18.086,"low":18.086,"close":18.086,"volume":0.8299999833106995},{"timestamp":1742394960000,"open":18.079,"high":18.085,"low":18.071,"close":18.083,"volume":5.809999942779541},{"timestamp":1742395020000,"open":18.089,"high":18.089,"low":18.075,"close":18.082,"volume":2.490000009536743},{"timestamp":1742395080000,"open":18.074,"high":18.074,"low":18.074,"close":18.074,"volume":0.8299999833106995},{"timestamp":1742395140000,"open":18.079,"high":18.084,"low":18.077,"close":18.084,"volume":3.319999933242798},{"timestamp":1742395260000,"open":18.086,"high":18.099,"low":18.083,"close":18.094,"volume":3.319999933242798},{"timestamp":1742395320000,"open":18.092,"high":18.092,"low":18.092,"close":18.092,"volume":0.8299999833106995},{"timestamp":1742395380000,"open":18.102,"high":18.102,"low":18.093,"close":18.099,"volume":4.980000019073486},{"timestamp":1742395440000,"open":18.097,"high":18.104,"low":18.09,"close":18.104,"volume":2.490000009536743},{"timestamp":1742395500000,"open":18.096,"high":18.096,"low":18.079,"close":18.079,"volume":1.659999966621399},{"timestamp":1742395560000,"open":18.084,"high":18.086,"low":18.084,"close":18.086,"volume":1.659999966621399},{"timestamp":1742395620000,"open":18.085,"high":18.094,"low":18.075,"close":18.075,"volume":3.319999933242798},{"timestamp":1742395680000,"open":18.084,"high":18.084,"low":18.084,"close":18.084,"volume":0.8299999833106995},{"timestamp":1742395740000,"open":18.079,"high":18.079,"low":18.071,"close":18.075,"volume":3.319999933242798},{"timestamp":1742395800000,"open":18.077,"high":18.077,"low":18.054,"close":18.054,"volume":2.490000009536743},{"timestamp":1742395860000,"open":18.066,"high":18.087,"low":18.058,"close":18.079,"volume":5.809999942779541},{"timestamp":1742395920000,"open":18.07,"high":18.077,"low":18.07,"close":18.077,"volume":1.659999966621399},{"timestamp":1742395980000,"open":18.086,"high":18.1,"low":18.084,"close":18.096,"volume":4.980000019073486},{"timestamp":1742396040000,"open":18.091,"high":18.091,"low":18.091,"close":18.091,"volume":0.8299999833106995},{"timestamp":1742396100000,"open":18.099,"high":18.099,"low":18.069,"close":18.08,"volume":4.980000019073486},{"timestamp":1742396160000,"open":18.094,"high":18.094,"low":18.094,"close":18.094,"volume":0.8299999833106995},{"timestamp":1742396220000,"open":18.089,"high":18.089,"low":18.089,"close":18.089,"volume":0.8299999833106995},{"timestamp":1742396280000,"open":18.087,"high":18.087,"low":18.087,"close":18.087,"volume":1.659999966621399},{"timestamp":1742396340000,"open":18.089,"high":18.097,"low":18.086,"close":18.086,"volume":3.319999933242798},{"timestamp":1742396400000,"open":18.08,"high":18.08,"low":18.08,"close":18.08,"volume":0.8299999833106995},{"timestamp":1742396460000,"open":18.085,"high":18.099,"low":18.083,"close":18.099,"volume":4.150000095367432},{"timestamp":1742396520000,"open":18.087,"high":18.106,"low":18.087,"close":18.106,"volume":2.490000009536743},{"timestamp":1742396580000,"open":18.109,"high":18.109,"low":18.109,"close":18.109,"volume":0.8299999833106995},{"timestamp":1742396640000,"open":18.089,"high":18.089,"low":18.089,"close":18.089,"volume":0.8299999833106995},{"timestamp":1742396760000,"open":18.105,"high":18.107,"low":18.099,"close":18.099,"volume":3.319999933242798},{"timestamp":1742396880000,"open":18.094,"high":18.169,"low":18.094,"close":18.162,"volume":10.797100067138672},{"timestamp":1742396940000,"open":18.151,"high":18.17,"low":18.151,"close":18.165,"volume":4.760000228881836},{"timestamp":1742397000000,"open":18.166,"high":18.166,"low":18.166,"close":18.166,"volume":0.8299999833106995},{"timestamp":1742397060000,"open":18.162,"high":18.174,"low":18.149,"close":18.163,"volume":10.789999961853027},{"timestamp":1742397120000,"open":18.155,"high":18.195,"low":18.155,"close":18.194,"volume":6.639999866485596},{"timestamp":1742397180000,"open":18.204,"high":18.224,"low":18.184,"close":18.203,"volume":15.329999923706055},{"timestamp":1742397240000,"open":18.19,"high":18.208,"low":18.19,"close":18.194,"volume":10.789999961853027},{"timestamp":1742397300000,"open":18.195,"high":18.211,"low":18.195,"close":18.204,"volume":12.449999809265137},{"timestamp":1742397360000,"open":18.209,"high":18.209,"low":18.189,"close":18.208,"volume":12.449999809265137},{"timestamp":1742397420000,"open":18.194,"high":18.198,"low":18.183,"close":18.186,"volume":6.639999866485596},{"timestamp":1742397480000,"open":18.178,"high":18.194,"low":18.175,"close":18.185,"volume":10.789999961853027},{"timestamp":1742397540000,"open":18.178,"high":18.199,"low":18.178,"close":18.186,"volume":4.980000019073486},{"timestamp":1742397600000,"open":18.196,"high":18.202,"low":18.195,"close":18.195,"volume":2.490000009536743},{"timestamp":1742397660000,"open":18.186,"high":18.209,"low":18.184,"close":18.198,"volume":10.789999961853027},{"timestamp":1742397720000,"open":18.206,"high":18.216,"low":18.194,"close":18.216,"volume":5.809999942779541},{"timestamp":1742397780000,"open":18.213,"high":18.246,"low":18.213,"close":18.237,"volume":8.300000190734863},{"timestamp":1742397840000,"open":18.252,"high":18.252,"low":18.224,"close":18.224,"volume":7.46999979019165},{"timestamp":1742397900000,"open":18.231,"high":18.236,"low":18.198,"close":18.212,"volume":20.75},{"timestamp":1742397960000,"open":18.214,"high":18.219,"low":18.189,"close":18.202,"volume":9.960000038146973},{"timestamp":1742398020000,"open":18.198,"high":18.228,"low":18.196,"close":18.201,"volume":19.09000015258789},{"timestamp":1742398140000,"open":18.214,"high":18.214,"low":18.183,"close":18.194,"volume":10.789999961853027},{"timestamp":1742398200000,"open":18.194,"high":18.221,"low":18.194,"close":18.221,"volume":4.157100200653076},{"timestamp":1742398320000,"open":18.212,"high":18.233,"low":18.209,"close":18.224,"volume":7.46999979019165},{"timestamp":1742398380000,"open":18.234,"high":18.234,"low":18.229,"close":18.229,"volume":1.659999966621399},{"timestamp":1742398500000,"open":18.235,"high":18.235,"low":18.235,"close":18.235,"volume":0.8299999833106995},{"timestamp":1742398680000,"open":18.236,"high":18.239,"low":18.227,"close":18.239,"volume":2.2699999809265137},{"timestamp":1742398740000,"open":18.244,"high":18.244,"low":18.233,"close":18.233,"volume":7.25},{"timestamp":1742398800000,"open":18.224,"high":18.249,"low":18.219,"close":18.249,"volume":9.130000114440918},{"timestamp":1742398860000,"open":18.239,"high":18.244,"low":18.229,"close":18.238,"volume":4.150000095367432},{"timestamp":1742398920000,"open":18.248,"high":18.248,"low":18.248,"close":18.248,"volume":0.8299999833106995},{"timestamp":1742398980000,"open":18.239,"high":18.247,"low":18.232,"close":18.242,"volume":7.46999979019165},{"timestamp":1742399040000,"open":18.246,"high":18.246,"low":18.246,"close":18.246,"volume":0.8299999833106995},{"timestamp":1742399100000,"open":18.238,"high":18.254,"low":18.238,"close":18.253,"volume":5.809999942779541},{"timestamp":1742399160000,"open":18.268,"high":18.268,"low":18.241,"close":18.241,"volume":5.809999942779541},{"timestamp":1742399220000,"open":18.25,"high":18.25,"low":18.236,"close":18.236,"volume":4.150000095367432},{"timestamp":1742399340000,"open":18.247,"high":18.247,"low":18.234,"close":18.234,"volume":1.659999966621399},{"timestamp":1742399460000,"open":18.248,"high":18.248,"low":18.248,"close":18.248,"volume":0.8299999833106995},{"timestamp":1742399580000,"open":18.237,"high":18.237,"low":18.237,"close":18.237,"volume":0.8299999833106995},{"timestamp":1742399640000,"open":18.247,"high":18.25,"low":18.229,"close":18.239,"volume":11.619999885559082},{"timestamp":1742399700000,"open":18.232,"high":18.242,"low":18.224,"close":18.234,"volume":9.130000114440918},{"timestamp":1742399760000,"open":18.232,"high":18.239,"low":18.211,"close":18.224,"volume":12.449999809265137},{"timestamp":1742399880000,"open":18.226,"high":18.231,"low":18.224,"close":18.231,"volume":3.319999933242798},{"timestamp":1742400000000,"open":18.232,"high":18.232,"low":18.232,"close":18.232,"volume":0.8299999833106995},{"timestamp":1742400060000,"open":18.22,"high":18.232,"low":18.219,"close":18.231,"volume":5.809999942779541},{"timestamp":1742400120000,"open":18.223,"high":18.224,"low":18.215,"close":18.224,"volume":2.490000009536743},{"timestamp":1742400180000,"open":18.236,"high":18.248,"low":18.221,"close":18.248,"volume":8.300000190734863},{"timestamp":1742400240000,"open":18.239,"high":18.239,"low":18.232,"close":18.232,"volume":2.490000009536743},{"timestamp":1742400300000,"open":18.229,"high":18.229,"low":18.229,"close":18.229,"volume":1.659999966621399},{"timestamp":1742400360000,"open":18.235,"high":18.237,"low":18.222,"close":18.234,"volume":4.150000095367432},{"timestamp":1742400420000,"open":18.225,"high":18.235,"low":18.225,"close":18.225,"volume":2.490000009536743},{"timestamp":1742400480000,"open":18.234,"high":18.24,"low":18.229,"close":18.229,"volume":4.150000095367432},{"timestamp":1742400600000,"open":18.236,"high":18.236,"low":18.236,"close":18.236,"volume":0.8299999833106995},{"timestamp":1742400720000,"open":18.236,"high":18.236,"low":18.214,"close":18.219,"volume":3.930000066757202},{"timestamp":1742400780000,"open":18.216,"high":18.222,"low":18.196,"close":18.202,"volume":7.25},{"timestamp":1742400840000,"open":18.205,"high":18.205,"low":18.163,"close":18.163,"volume":5.590000152587891},{"timestamp":1742400900000,"open":18.174,"high":18.193,"low":18.17,"close":18.183,"volume":9.960000038146973},{"timestamp":1742400960000,"open":18.183,"high":18.197,"low":18.183,"close":18.197,"volume":4.150000095367432},{"timestamp":1742401020000,"open":18.204,"high":18.204,"low":18.189,"close":18.204,"volume":5.809999942779541},{"timestamp":1742401080000,"open":18.209,"high":18.209,"low":18.194,"close":18.194,"volume":1.659999966621399},{"timestamp":1742401200000,"open":18.191,"high":18.204,"low":18.191,"close":18.204,"volume":4.150000095367432},{"timestamp":1742401260000,"open":18.209,"high":18.209,"low":18.198,"close":18.204,"volume":3.319999933242798},{"timestamp":1742401320000,"open":18.194,"high":18.199,"low":18.175,"close":18.175,"volume":4.980000019073486},{"timestamp":1742401380000,"open":18.18,"high":18.192,"low":18.18,"close":18.192,"volume":1.659999966621399},{"timestamp":1742401440000,"open":18.189,"high":18.193,"low":18.178,"close":18.181,"volume":3.319999933242798},{"timestamp":1742401500000,"open":18.184,"high":18.189,"low":18.184,"close":18.189,"volume":0.8371000289916992},{"timestamp":1742401560000,"open":18.193,"high":18.193,"low":18.191,"close":18.191,"volume":1.659999966621399},{"timestamp":1742401620000,"open":18.194,"high":18.194,"low":18.194,"close":18.194,"volume":0.8299999833106995},{"timestamp":1742401680000,"open":18.184,"high":18.184,"low":18.177,"close":18.177,"volume":1.659999966621399},{"timestamp":1742401740000,"open":18.179,"high":18.192,"low":18.179,"close":18.181,"volume":7.46999979019165}]