[{"timestamp":1742342460000,"open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":0.006000000052154064},{"timestamp":1742342580000,"open":20.32,"high":20.33,"low":20.27,"close":20.27,"volume":0.029999999329447746},{"timestamp":1742342640000,"open":20.32,"high":20.33,"low":20.28,"close":20.28,"volume":0.029999999329447746},{"timestamp":1742342820000,"open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":0.006000000052154064},{"timestamp":1742343600000,"open":20.27,"high":20.28,"low":20.27,"close":20.28,"volume":0.012000000104308128},{"timestamp":1742343720000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742343780000,"open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":0.006000000052154064},{"timestamp":1742344020000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742344380000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.012000000104308128},{"timestamp":1742345040000,"open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":0.006000000052154064},{"timestamp":1742345460000,"open":20.12,"high":20.12,"low":20.12,"close":20.12,"volume":0.006000000052154064},{"timestamp":1742345580000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.006000000052154064},{"timestamp":1742345760000,"open":20.12,"high":20.12,"low":20.12,"close":20.12,"volume":0.012000000104308128},{"timestamp":1742345820000,"open":20.17,"high":20.18,"low":20.12,"close":20.18,"volume":0.035999998450279236},{"timestamp":1742346540000,"open":20.22,"high":20.22,"low":20.22,"close":20.22,"volume":0.006000000052154064},{"timestamp":1742346660000,"open":20.17,"high":20.23,"low":20.17,"close":20.22,"volume":0.04800000041723251},{"timestamp":1742347980000,"open":20.27,"high":20.27,"low":20.22,"close":20.22,"volume":0.012000000104308128},{"timestamp":1742351460000,"open":20.27,"high":20.27,"low":20.27,"close":20.27,"volume":0.006000000052154064},{"timestamp":1742351520000,"open":20.22,"high":20.23,"low":20.22,"close":20.22,"volume":0.017999999225139618},{"timestamp":1742351820000,"open":20.27,"high":20.27,"low":20.22,"close":20.22,"volume":0.012000000104308128},{"timestamp":1742352420000,"open":20.28,"high":20.28,"low":20.22,"close":20.22,"volume":0.012000000104308128},{"timestamp":1742352540000,"open":20.27,"high":20.27,"low":20.27,"close":20.27,"volume":0.006000000052154064},{"timestamp":1742357160000,"open":20.32,"high":20.32,"low":20.27,"close":20.27,"volume":0.017999999225139618},{"timestamp":1742357220000,"open":20.28,"high":20.33,"low":20.27,"close":20.33,"volume":0.024000000208616257},{"timestamp":1742361960000,"open":20.27,"high":20.27,"low":20.27,"close":20.27,"volume":0.006000000052154064},{"timestamp":1742363220000,"open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":0.006000000052154064},{"timestamp":1742364780000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.006000000052154064},{"timestamp":1742365740000,"open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":0.006000000052154064},{"timestamp":1742365800000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.006000000052154064},{"timestamp":1742365980000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.006000000052154064},{"timestamp":1742366520000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.006000000052154064},{"timestamp":1742366580000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.006000000052154064},{"timestamp":1742366700000,"open":20.37,"high":20.37,"low":20.33,"close":20.33,"volume":0.012000000104308128},{"timestamp":1742366940000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.006000000052154064},{"timestamp":1742367060000,"open":20.32,"high":20.38,"low":20.32,"close":20.38,"volume":0.017999999225139618},{"timestamp":1742367180000,"open":20.32,"high":20.37,"low":20.32,"close":20.32,"volume":0.024000000208616257},{"timestamp":1742367600000,"open":20.37,"high":20.38,"low":20.32,"close":20.37,"volume":0.11400000005960464},{"timestamp":1742367720000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.006000000052154064},{"timestamp":1742368020000,"open":20.48,"high":20.48,"low":20.43,"close":20.43,"volume":0.012000000104308128},{"timestamp":1742368080000,"open":20.48,"high":20.48,"low":20.42,"close":20.43,"volume":0.23399999737739563},{"timestamp":1742368140000,"open":20.42,"high":20.48,"low":20.42,"close":20.48,"volume":0.1379999965429306},{"timestamp":1742368320000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.006000000052154064},{"timestamp":1742368380000,"open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":0.006000000052154064},{"timestamp":1742368560000,"open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":0.006000000052154064},{"timestamp":1742368740000,"open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":0.006000000052154064},{"timestamp":1742368860000,"open":20.38,"high":20.43,"low":20.37,"close":20.43,"volume":0.04800000041723251},{"timestamp":1742369040000,"open":20.37,"high":20.42,"low":20.37,"close":20.38,"volume":0.20999999344348907},{"timestamp":1742369580000,"open":20.37,"high":20.42,"low":20.37,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742369760000,"open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":0.006000000052154064},{"timestamp":1742369820000,"open":20.52,"high":20.58,"low":20.48,"close":20.58,"volume":0.024000000208616257},{"timestamp":1742369880000,"open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":0.006000000052154064},{"timestamp":1742369940000,"open":20.47,"high":20.57,"low":20.47,"close":20.53,"volume":0.029999999329447746},{"timestamp":1742370060000,"open":20.58,"high":20.58,"low":20.58,"close":20.58,"volume":0.006000000052154064},{"timestamp":1742370180000,"open":20.63,"high":20.63,"low":20.63,"close":20.63,"volume":0.006000000052154064},{"timestamp":1742370240000,"open":20.58,"high":20.58,"low":20.58,"close":20.58,"volume":0.006000000052154064},{"timestamp":1742370300000,"open":20.58,"high":20.63,"low":20.57,"close":20.62,"volume":0.05999999865889549},{"timestamp":1742370360000,"open":20.58,"high":20.63,"low":20.57,"close":20.58,"volume":0.10199999809265137},{"timestamp":1742370420000,"open":20.57,"high":20.63,"low":20.57,"close":20.58,"volume":0.10199999809265137},{"timestamp":1742370480000,"open":20.58,"high":20.63,"low":20.57,"close":20.58,"volume":0.05999999865889549},{"timestamp":1742370540000,"open":20.53,"high":20.58,"low":20.48,"close":20.53,"volume":0.029999999329447746},{"timestamp":1742370600000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.006000000052154064},{"timestamp":1742370660000,"open":20.53,"high":20.53,"low":20.47,"close":20.48,"volume":0.12600000202655792},{"timestamp":1742370720000,"open":20.47,"high":20.53,"low":20.47,"close":20.48,"volume":0.041999999433755875},{"timestamp":1742370780000,"open":20.47,"high":20.53,"low":20.47,"close":20.48,"volume":0.041999999433755875},{"timestamp":1742370900000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.012000000104308128},{"timestamp":1742371020000,"open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":0.006000000052154064},{"timestamp":1742371200000,"open":20.48,"high":20.53,"low":20.47,"close":20.47,"volume":0.09600000083446503},{"timestamp":1742371500000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.012000000104308128},{"timestamp":1742371620000,"open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":0.006000000052154064},{"timestamp":1742371800000,"open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":0.006000000052154064},{"timestamp":1742371860000,"open":20.43,"high":20.48,"low":20.43,"close":20.48,"volume":0.017999999225139618},{"timestamp":1742372040000,"open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":0.006000000052154064},{"timestamp":1742372100000,"open":20.48,"high":20.48,"low":20.42,"close":20.47,"volume":0.05999999865889549},{"timestamp":1742372160000,"open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":0.006000000052154064},{"timestamp":1742372220000,"open":20.48,"high":20.48,"low":20.42,"close":20.48,"volume":0.18000000715255737},{"timestamp":1742372280000,"open":20.42,"high":20.48,"low":20.42,"close":20.48,"volume":0.09000000357627869},{"timestamp":1742372340000,"open":20.42,"high":20.48,"low":20.42,"close":20.42,"volume":0.024000000208616257},{"timestamp":1742372700000,"open":20.43,"high":20.48,"low":20.43,"close":20.48,"volume":0.017999999225139618},{"timestamp":1742372760000,"open":20.42,"high":20.48,"low":20.42,"close":20.43,"volume":0.029999999329447746},{"timestamp":1742372820000,"open":20.48,"high":20.48,"low":20.42,"close":20.42,"volume":0.012000000104308128},{"timestamp":1742372880000,"open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":0.006000000052154064},{"timestamp":1742373120000,"open":20.33,"high":20.38,"low":20.33,"close":20.33,"volume":0.017999999225139618},{"timestamp":1742374440000,"open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":0.017999999225139618},{"timestamp":1742374500000,"open":20.28,"high":20.32,"low":20.27,"close":20.32,"volume":0.035999998450279236},{"timestamp":1742374740000,"open":20.28,"high":20.32,"low":20.28,"close":20.32,"volume":0.012000000104308128},{"timestamp":1742374920000,"open":20.38,"high":20.38,"low":20.33,"close":20.37,"volume":0.017999999225139618},{"timestamp":1742374980000,"open":20.33,"high":20.33,"low":20.33,"close":20.33,"volume":0.006000000052154064},{"timestamp":1742375220000,"open":20.27,"high":20.33,"low":20.27,"close":20.32,"volume":0.035999998450279236},{"timestamp":1742375280000,"open":20.27,"high":20.33,"low":20.27,"close":20.33,"volume":0.08399999886751175},{"timestamp":1742375340000,"open":20.27,"high":20.33,"low":20.27,"close":20.27,"volume":0.035999998450279236},{"timestamp":1742375460000,"open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":0.006000000052154064},{"timestamp":1742375520000,"open":20.33,"high":20.37,"low":20.33,"close":20.37,"volume":0.012000000104308128},{"timestamp":1742375580000,"open":20.32,"high":20.38,"low":20.32,"close":20.37,"volume":0.09600000083446503},{"timestamp":1742375820000,"open":20.32,"high":20.38,"low":20.32,"close":20.32,"volume":0.035999998450279236},{"timestamp":1742375880000,"open":20.32,"high":20.38,"low":20.32,"close":20.33,"volume":0.12600000202655792},{"timestamp":1742375940000,"open":20.37,"high":20.37,"low":20.32,"close":20.32,"volume":0.041999999433755875},{"timestamp":1742376240000,"open":20.27,"high":20.27,"low":20.27,"close":20.27,"volume":0.006000000052154064},{"timestamp":1742376660000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742377980000,"open":20.17,"high":20.23,"low":20.17,"close":20.18,"volume":0.017999999225139618},{"timestamp":1742378040000,"open":20.18,"high":20.23,"low":20.17,"close":20.18,"volume":0.029999999329447746},{"timestamp":1742378160000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742378220000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.017999999225139618},{"timestamp":1742378280000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742378340000,"open":20.18,"high":20.18,"low":20.17,"close":20.18,"volume":0.024000000208616257},{"timestamp":1742378820000,"open":20.23,"high":20.23,"low":20.17,"close":20.17,"volume":0.029999999329447746},{"timestamp":1742378880000,"open":20.18,"high":20.18,"low":20.17,"close":20.18,"volume":0.024000000208616257},{"timestamp":1742378940000,"open":20.17,"high":20.22,"low":20.17,"close":20.18,"volume":0.017999999225139618},{"timestamp":1742379960000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742380020000,"open":20.17,"high":20.23,"low":20.17,"close":20.18,"volume":0.024000000208616257},{"timestamp":1742380260000,"open":20.12,"high":20.12,"low":20.12,"close":20.12,"volume":0.006000000052154064},{"timestamp":1742380500000,"open":20.18,"high":20.18,"low":20.13,"close":20.18,"volume":0.017999999225139618},{"timestamp":1742380560000,"open":20.13,"high":20.18,"low":20.13,"close":20.13,"volume":0.017999999225139618},{"timestamp":1742380620000,"open":20.13,"high":20.18,"low":20.12,"close":20.13,"volume":0.07199999690055847},{"timestamp":1742380680000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.006000000052154064},{"timestamp":1742380860000,"open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":0.006000000052154064},{"timestamp":1742380920000,"open":20.18,"high":20.18,"low":20.17,"close":20.17,"volume":0.012000000104308128},{"timestamp":1742380980000,"open":20.18,"high":20.23,"low":20.18,"close":20.22,"volume":0.029999999329447746},{"timestamp":1742381040000,"open":20.17,"high":20.23,"low":20.17,"close":20.23,"volume":0.024000000208616257},{"timestamp":1742381100000,"open":20.17,"high":20.23,"low":20.17,"close":20.23,"volume":0.06599999964237213},{"timestamp":1742382000000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.006000000052154064},{"timestamp":1742383500000,"open":20.13,"high":20.13,"low":20.13,"close":20.13,"volume":0.006000000052154064},{"timestamp":1742383560000,"open":20.18,"high":20.18,"low":20.13,"close":20.13,"volume":0.029999999329447746},{"timestamp":1742383620000,"open":20.12,"high":20.12,"low":20.12,"close":20.12,"volume":0.006000000052154064},{"timestamp":1742383680000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.006000000052154064},{"timestamp":1742384340000,"open":20.13,"high":20.13,"low":20.13,"close":20.13,"volume":0.006000000052154064},{"timestamp":1742384520000,"open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":0.006000000052154064},{"timestamp":1742384580000,"open":20.12,"high":20.18,"low":20.12,"close":20.18,"volume":0.012000000104308128},{"timestamp":1742384640000,"open":20.13,"high":20.13,"low":20.12,"close":20.12,"volume":0.012000000104308128},{"timestamp":1742384700000,"open":20.18,"high":20.18,"low":20.12,"close":20.17,"volume":0.035999998450279236},{"timestamp":1742385300000,"open":20.22,"high":20.22,"low":20.17,"close":20.17,"volume":0.017999999225139618},{"timestamp":1742385360000,"open":20.17,"high":20.32,"low":20.17,"close":20.27,"volume":0.05400000140070915},{"timestamp":1742385420000,"open":20.23,"high":20.23,"low":20.18,"close":20.18,"volume":0.029999999329447746},{"timestamp":1742385480000,"open":20.13,"high":20.18,"low":20.12,"close":20.12,"volume":0.07800000160932541},{"timestamp":1742385540000,"open":20.17,"high":20.18,"low":20.12,"close":20.17,"volume":0.041999999433755875},{"timestamp":1742385600000,"open":20.13,"high":20.18,"low":20.13,"close":20.17,"volume":0.029999999329447746},{"timestamp":1742385660000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742385720000,"open":20.27,"high":20.28,"low":20.22,"close":20.23,"volume":0.07800000160932541},{"timestamp":1742385840000,"open":20.22,"high":20.28,"low":20.22,"close":20.23,"volume":0.035999998450279236},{"timestamp":1742386020000,"open":20.27,"high":20.27,"low":20.23,"close":20.27,"volume":0.017999999225139618},{"timestamp":1742386200000,"open":20.23,"high":20.28,"low":20.22,"close":20.28,"volume":0.06599999964237213},{"timestamp":1742386260000,"open":20.23,"high":20.28,"low":20.22,"close":20.23,"volume":0.04800000041723251},{"timestamp":1742386320000,"open":20.27,"high":20.27,"low":20.22,"close":20.27,"volume":0.017999999225139618},{"timestamp":1742386380000,"open":20.23,"high":20.28,"low":20.22,"close":20.23,"volume":0.024000000208616257},{"timestamp":1742386440000,"open":20.23,"high":20.27,"low":20.23,"close":20.27,"volume":0.012000000104308128},{"timestamp":1742386500000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742386680000,"open":20.23,"high":20.28,"low":20.22,"close":20.28,"volume":0.035999998450279236},{"timestamp":1742386800000,"open":20.32,"high":20.32,"low":20.27,"close":20.32,"volume":0.024000000208616257},{"timestamp":1742386860000,"open":20.28,"high":20.28,"low":20.27,"close":20.27,"volume":0.029999999329447746},{"timestamp":1742386980000,"open":20.27,"high":20.33,"low":20.27,"close":20.27,"volume":0.024000000208616257},{"timestamp":1742387040000,"open":20.28,"high":20.32,"low":20.27,"close":20.32,"volume":0.05400000140070915},{"timestamp":1742387100000,"open":20.27,"high":20.33,"low":20.27,"close":20.32,"volume":0.08399999886751175},{"timestamp":1742387160000,"open":20.28,"high":20.32,"low":20.27,"close":20.27,"volume":0.05999999865889549},{"timestamp":1742387640000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742387880000,"open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":0.006000000052154064},{"timestamp":1742388180000,"open":20.22,"high":20.28,"low":20.22,"close":20.23,"volume":0.07199999690055847},{"timestamp":1742388360000,"open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":0.006000000052154064},{"timestamp":1742388600000,"open":20.23,"high":20.23,"low":20.18,"close":20.18,"volume":0.012000000104308128},{"timestamp":1742388840000,"open":20.23,"high":20.23,"low":20.18,"close":20.18,"volume":0.012000000104308128},{"timestamp":1742388960000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742389020000,"open":20.18,"high":20.23,"low":20.18,"close":20.23,"volume":0.012000000104308128},{"timestamp":1742389080000,"open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":0.012000000104308128},{"timestamp":1742389860000,"open":20.23,"high":20.23,"low":20.23,"close":20.23,"volume":0.006000000052154064},{"timestamp":1742390340000,"open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":0.006000000052154064},{"timestamp":1742390400000,"open":20.23,"high":20.23,"low":20.17,"close":20.17,"volume":0.017999999225139618},{"timestamp":1742390520000,"open":20.22,"high":20.22,"low":20.17,"close":20.18,"volume":0.04800000041723251},{"timestamp":1742390700000,"open":20.18,"high":20.23,"low":20.17,"close":20.17,"volume":0.029999999329447746},{"timestamp":1742390880000,"open":20.12,"high":20.17,"low":20.12,"close":20.17,"volume":0.012000000104308128},{"timestamp":1742391000000,"open":20.12,"high":20.18,"low":20.12,"close":20.13,"volume":0.035999998450279236},{"timestamp":1742391060000,"open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":0.006000000052154064},{"timestamp":1742391120000,"open":20.13,"high":20.13,"low":20.08,"close":20.12,"volume":0.029999999329447746},{"timestamp":1742391180000,"open":20.08,"high":20.12,"low":20.07,"close":20.12,"volume":0.05400000140070915},{"timestamp":1742391240000,"open":20.17,"high":20.18,"low":20.13,"close":20.18,"volume":0.017999999225139618},{"timestamp":1742391360000,"open":20.23,"high":20.28,"low":20.18,"close":20.22,"volume":0.035999998450279236},{"timestamp":1742391420000,"open":20.28,"high":20.28,"low":20.23,"close":20.28,"volume":0.017999999225139618},{"timestamp":1742391480000,"open":20.22,"high":20.28,"low":20.17,"close":20.23,"volume":0.08399999886751175},{"timestamp":1742391540000,"open":20.17,"high":20.23,"low":20.17,"close":20.17,"volume":0.024000000208616257},{"timestamp":1742391600000,"open":20.22,"high":20.22,"low":20.17,"close":20.17,"volume":0.012000000104308128},{"timestamp":1742391660000,"open":20.23,"high":20.23,"low":20.17,"close":20.23,"volume":0.08399999886751175},{"timestamp":1742391720000,"open":20.27,"high":20.28,"low":20.22,"close":20.28,"volume":0.05400000140070915},{"timestamp":1742391780000,"open":20.32,"high":20.32,"low":20.27,"close":20.27,"volume":0.012000000104308128},{"timestamp":1742391840000,"open":20.33,"high":20.33,"low":20.27,"close":20.32,"volume":0.09600000083446503},{"timestamp":1742391900000,"open":20.27,"high":20.28,"low":20.23,"close":20.28,"volume":0.017999999225139618},{"timestamp":1742391960000,"open":20.22,"high":20.27,"low":20.17,"close":20.18,"volume":0.16200000047683716},{"timestamp":1742392020000,"open":20.12,"high":20.12,"low":20.12,"close":20.12,"volume":0.006000000052154064},{"timestamp":1742392080000,"open":20.17,"high":20.18,"low":20.12,"close":20.18,"volume":0.08399999886751175},{"timestamp":1742392200000,"open":20.12,"high":20.18,"low":20.12,"close":20.17,"volume":0.07800000160932541},{"timestamp":1742392260000,"open":20.12,"high":20.17,"low":20.12,"close":20.13,"volume":0.029999999329447746},{"timestamp":1742392320000,"open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":0.006000000052154064},{"timestamp":1742392440000,"open":20.02,"high":20.02,"low":20.02,"close":20.02,"volume":0.006000000052154064},{"timestamp":1742392560000,"open":19.97,"high":20.03,"low":19.97,"close":19.97,"volume":0.029999999329447746},{"timestamp":1742392620000,"open":19.98,"high":19.98,"low":19.97,"close":19.97,"volume":0.012000000104308128},{"timestamp":1742392680000,"open":19.97,"high":20.02,"low":19.97,"close":20.02,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":19.97,"high":20.02,"low":19.97,"close":20.02,"volume":0.012000000104308128},{"timestamp":1742392800000,"open":19.98,"high":20.03,"low":19.98,"close":19.98,"volume":0.017999999225139618},{"timestamp":1742392860000,"open":19.92,"high":19.98,"low":19.92,"close":19.93,"volume":0.017999999225139618},{"timestamp":1742392980000,"open":19.87,"high":19.93,"low":19.87,"close":19.93,"volume":0.04800000041723251},{"timestamp":1742393040000,"open":19.88,"high":19.92,"low":19.88,"close":19.88,"volume":0.017999999225139618},{"timestamp":1742393100000,"open":19.82,"high":19.88,"low":19.82,"close":19.88,"volume":0.012000000104308128},{"timestamp":1742393220000,"open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":0.006000000052154064},{"timestamp":1742393280000,"open":19.82,"high":19.88,"low":19.82,"close":19.82,"volume":0.04800000041723251},{"timestamp":1742393340000,"open":19.77,"high":19.83,"low":19.77,"close":19.77,"volume":0.035999998450279236},{"timestamp":1742393400000,"open":19.78,"high":19.82,"low":19.77,"close":19.77,"volume":0.041999999433755875},{"timestamp":1742393520000,"open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":0.006000000052154064},{"timestamp":1742393580000,"open":19.88,"high":19.88,"low":19.82,"close":19.87,"volume":0.041999999433755875},{"timestamp":1742393640000,"open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":0.006000000052154064},{"timestamp":1742393700000,"open":19.77,"high":19.77,"low":19.77,"close":19.77,"volume":0.006000000052154064},{"timestamp":1742393760000,"open":19.83,"high":19.83,"low":19.78,"close":19.78,"volume":0.012000000104308128},{"timestamp":1742393820000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742393880000,"open":19.78,"high":19.83,"low":19.78,"close":19.82,"volume":0.024000000208616257},{"timestamp":1742393940000,"open":19.78,"high":19.82,"low":19.78,"close":19.78,"volume":0.041999999433755875},{"timestamp":1742394000000,"open":19.72,"high":19.78,"low":19.72,"close":19.78,"volume":0.012000000104308128},{"timestamp":1742394180000,"open":19.73,"high":19.78,"low":19.73,"close":19.73,"volume":0.017999999225139618},{"timestamp":1742394240000,"open":19.78,"high":19.78,"low":19.73,"close":19.73,"volume":0.024000000208616257},{"timestamp":1742394300000,"open":19.78,"high":19.78,"low":19.72,"close":19.72,"volume":0.012000000104308128},{"timestamp":1742394360000,"open":19.77,"high":19.78,"low":19.73,"close":19.73,"volume":0.024000000208616257},{"timestamp":1742394420000,"open":19.77,"high":19.78,"low":19.72,"close":19.78,"volume":0.07199999690055847},{"timestamp":1742394540000,"open":19.77,"high":19.82,"low":19.77,"close":19.78,"volume":0.05400000140070915},{"timestamp":1742394600000,"open":19.82,"high":19.82,"low":19.78,"close":19.78,"volume":0.012000000104308128},{"timestamp":1742394660000,"open":19.72,"high":19.78,"low":19.72,"close":19.78,"volume":0.024000000208616257},{"timestamp":1742395020000,"open":19.73,"high":19.77,"low":19.73,"close":19.77,"volume":0.012000000104308128},{"timestamp":1742395080000,"open":19.73,"high":19.82,"low":19.73,"close":19.82,"volume":0.029999999329447746},{"timestamp":1742395200000,"open":19.78,"high":19.83,"low":19.77,"close":19.83,"volume":0.05400000140070915},{"timestamp":1742395260000,"open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":0.006000000052154064},{"timestamp":1742395320000,"open":19.83,"high":19.88,"low":19.82,"close":19.83,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":19.88,"high":19.88,"low":19.82,"close":19.88,"volume":0.05400000140070915},{"timestamp":1742395500000,"open":19.92,"high":19.93,"low":19.87,"close":19.93,"volume":0.05400000140070915},{"timestamp":1742395560000,"open":19.98,"high":19.98,"low":19.92,"close":19.93,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":19.87,"high":19.93,"low":19.87,"close":19.87,"volume":0.041999999433755875},{"timestamp":1742395680000,"open":19.92,"high":19.93,"low":19.87,"close":19.92,"volume":0.041999999433755875},{"timestamp":1742395740000,"open":19.87,"high":19.92,"low":19.87,"close":19.92,"volume":0.012000000104308128},{"timestamp":1742395920000,"open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":0.006000000052154064},{"timestamp":1742395980000,"open":19.92,"high":19.93,"low":19.92,"close":19.93,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":19.97,"high":19.97,"low":19.92,"close":19.92,"volume":0.041999999433755875},{"timestamp":1742396340000,"open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":0.006000000052154064},{"timestamp":1742396400000,"open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":0.006000000052154064},{"timestamp":1742396460000,"open":19.88,"high":19.93,"low":19.88,"close":19.88,"volume":0.017999999225139618},{"timestamp":1742396520000,"open":19.93,"high":19.93,"low":19.87,"close":19.88,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":19.93,"high":19.93,"low":19.93,"close":19.93,"volume":0.006000000052154064},{"timestamp":1742396640000,"open":19.87,"high":19.93,"low":19.87,"close":19.92,"volume":0.07800000160932541},{"timestamp":1742396700000,"open":19.88,"high":19.93,"low":19.87,"close":19.93,"volume":0.05400000140070915},{"timestamp":1742396760000,"open":19.88,"high":19.93,"low":19.87,"close":19.87,"volume":0.08399999886751175},{"timestamp":1742396820000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742396880000,"open":19.82,"high":19.88,"low":19.82,"close":19.83,"volume":0.035999998450279236},{"timestamp":1742397060000,"open":19.77,"high":19.82,"low":19.77,"close":19.82,"volume":0.012000000104308128},{"timestamp":1742397120000,"open":19.88,"high":19.88,"low":19.82,"close":19.82,"volume":0.024000000208616257},{"timestamp":1742397180000,"open":19.88,"high":19.88,"low":19.82,"close":19.82,"volume":0.017999999225139618},{"timestamp":1742397360000,"open":19.88,"high":19.88,"low":19.82,"close":19.82,"volume":0.07199999690055847},{"timestamp":1742397420000,"open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":0.006000000052154064},{"timestamp":1742397480000,"open":19.93,"high":19.93,"low":19.87,"close":19.92,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":0.006000000052154064},{"timestamp":1742397660000,"open":19.83,"high":19.88,"low":19.82,"close":19.83,"volume":0.024000000208616257},{"timestamp":1742397900000,"open":19.88,"high":19.88,"low":19.83,"close":19.83,"volume":0.012000000104308128},{"timestamp":1742397960000,"open":19.78,"high":19.83,"low":19.78,"close":19.83,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":19.78,"high":19.83,"low":19.77,"close":19.83,"volume":0.04800000041723251},{"timestamp":1742398260000,"open":19.78,"high":19.83,"low":19.77,"close":19.77,"volume":0.10199999809265137},{"timestamp":1742398920000,"open":19.73,"high":19.78,"low":19.72,"close":19.72,"volume":0.017999999225139618},{"timestamp":1742398980000,"open":19.78,"high":19.78,"low":19.78,"close":19.78,"volume":0.006000000052154064},{"timestamp":1742399400000,"open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":0.006000000052154064},{"timestamp":1742399700000,"open":19.73,"high":19.77,"low":19.73,"close":19.77,"volume":0.012000000104308128},{"timestamp":1742399820000,"open":19.83,"high":19.83,"low":19.78,"close":19.78,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":19.82,"high":19.82,"low":19.77,"close":19.82,"volume":0.017999999225139618},{"timestamp":1742399940000,"open":19.77,"high":19.83,"low":19.77,"close":19.78,"volume":0.10199999809265137},{"timestamp":1742400000000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742400120000,"open":19.78,"high":19.78,"low":19.78,"close":19.78,"volume":0.006000000052154064},{"timestamp":1742400360000,"open":19.83,"high":19.83,"low":19.78,"close":19.78,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742400840000,"open":19.87,"high":19.87,"low":19.83,"close":19.87,"volume":0.017999999225139618},{"timestamp":1742400900000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742400960000,"open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":0.006000000052154064},{"timestamp":1742401140000,"open":19.82,"high":19.87,"low":19.82,"close":19.87,"volume":0.012000000104308128},{"timestamp":1742401320000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742401440000,"open":19.88,"high":19.88,"low":19.82,"close":19.83,"volume":0.017999999225139618},{"timestamp":1742401800000,"open":19.88,"high":19.88,"low":19.82,"close":19.88,"volume":0.017999999225139618},{"timestamp":1742402340000,"open":19.82,"high":19.87,"low":19.82,"close":19.87,"volume":0.012000000104308128},{"timestamp":1742402520000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742402580000,"open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":0.006000000052154064},{"timestamp":1742402640000,"open":19.82,"high":19.88,"low":19.82,"close":19.82,"volume":0.017999999225139618},{"timestamp":1742402700000,"open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":0.006000000052154064},{"timestamp":1742402760000,"open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":0.006000000052154064},{"timestamp":1742402880000,"open":19.87,"high":19.87,"low":19.83,"close":19.87,"volume":0.017999999225139618},{"timestamp":1742403000000,"open":19.82,"high":19.88,"low":19.82,"close":19.88,"volume":0.024000000208616257},{"timestamp":1742403120000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742403360000,"open":19.88,"high":19.88,"low":19.83,"close":19.87,"volume":0.017999999225139618},{"timestamp":1742403480000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742403600000,"open":19.78,"high":19.83,"low":19.78,"close":19.83,"volume":0.012000000104308128},{"timestamp":1742403960000,"open":19.87,"high":19.88,"low":19.82,"close":19.83,"volume":0.04800000041723251},{"timestamp":1742404080000,"open":19.87,"high":19.87,"low":19.83,"close":19.83,"volume":0.012000000104308128},{"timestamp":1742404140000,"open":19.88,"high":19.88,"low":19.82,"close":19.83,"volume":0.024000000208616257},{"timestamp":1742404320000,"open":19.87,"high":19.87,"low":19.82,"close":19.87,"volume":0.029999999329447746},{"timestamp":1742404380000,"open":19.83,"high":19.88,"low":19.82,"close":19.88,"volume":0.07199999690055847},{"timestamp":1742404440000,"open":19.93,"high":19.93,"low":19.88,"close":19.88,"volume":0.024000000208616257},{"timestamp":1742404560000,"open":19.92,"high":19.92,"low":19.88,"close":19.88,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":19.82,"high":19.87,"low":19.82,"close":19.83,"volume":0.017999999225139618},{"timestamp":1742404800000,"open":19.88,"high":19.88,"low":19.83,"close":19.83,"volume":0.012000000104308128},{"timestamp":1742405040000,"open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":0.006000000052154064},{"timestamp":1742405100000,"open":19.93,"high":19.93,"low":19.93,"close":19.93,"volume":0.006000000052154064},{"timestamp":1742405160000,"open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":0.006000000052154064},{"timestamp":1742405340000,"open":19.93,"high":19.93,"low":19.87,"close":19.92,"volume":0.017999999225139618},{"timestamp":1742405520000,"open":19.92,"high":19.93,"low":19.92,"close":19.93,"volume":0.012000000104308128},{"timestamp":1742405580000,"open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":0.006000000052154064},{"timestamp":1742405700000,"open":19.83,"high":19.87,"low":19.82,"close":19.83,"volume":0.029999999329447746},{"timestamp":1742405820000,"open":19.77,"high":19.82,"low":19.77,"close":19.82,"volume":0.012000000104308128},{"timestamp":1742406120000,"open":19.78,"high":19.78,"low":19.78,"close":19.78,"volume":0.006000000052154064},{"timestamp":1742406240000,"open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":0.006000000052154064},{"timestamp":1742406300000,"open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":0.006000000052154064},{"timestamp":1742406360000,"open":19.93,"high":19.93,"low":19.88,"close":19.88,"volume":0.017999999225139618},{"timestamp":1742406420000,"open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":0.006000000052154064},{"timestamp":1742406480000,"open":19.97,"high":19.98,"low":19.93,"close":19.98,"volume":0.04800000041723251},{"timestamp":1742406540000,"open":19.92,"high":19.97,"low":19.92,"close":19.93,"volume":0.017999999225139618},{"timestamp":1742406600000,"open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":0.006000000052154064},{"timestamp":1742406780000,"open":19.92,"high":19.93,"low":19.87,"close":19.87,"volume":0.04800000041723251},{"timestamp":1742407020000,"open":19.82,"high":19.88,"low":19.82,"close":19.87,"volume":0.041999999433755875},{"timestamp":1742407080000,"open":19.83,"high":19.87,"low":19.83,"close":19.87,"volume":0.012000000104308128},{"timestamp":1742407200000,"open":19.92,"high":19.93,"low":19.67,"close":19.68,"volume":0.19200000166893005},{"timestamp":1742407260000,"open":19.72,"high":19.73,"low":19.68,"close":19.73,"volume":0.029999999329447746},{"timestamp":1742407320000,"open":19.78,"high":19.78,"low":19.72,"close":19.73,"volume":0.04800000041723251},{"timestamp":1742407380000,"open":19.67,"high":19.72,"low":19.67,"close":19.72,"volume":0.041999999433755875},{"timestamp":1742407440000,"open":19.77,"high":19.78,"low":19.67,"close":19.68,"volume":0.11400000005960464},{"timestamp":1742407500000,"open":19.73,"high":19.78,"low":19.67,"close":19.73,"volume":0.13199999928474426},{"timestamp":1742407560000,"open":19.78,"high":19.78,"low":19.72,"close":19.78,"volume":0.09000000357627869},{"timestamp":1742407620000,"open":19.72,"high":19.77,"low":19.63,"close":19.63,"volume":0.029999999329447746},{"timestamp":1742407680000,"open":19.68,"high":19.68,"low":19.68,"close":19.68,"volume":0.006000000052154064},{"timestamp":1742407740000,"open":19.62,"high":19.68,"low":19.62,"close":19.62,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":0.006000000052154064},{"timestamp":1742407980000,"open":19.53,"high":19.57,"low":19.53,"close":19.57,"volume":0.012000000104308128},{"timestamp":1742408040000,"open":19.57,"high":19.58,"low":19.53,"close":19.57,"volume":0.024000000208616257},{"timestamp":1742408100000,"open":19.53,"high":19.58,"low":19.53,"close":19.53,"volume":0.017999999225139618},{"timestamp":1742408160000,"open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":0.006000000052154064},{"timestamp":1742408220000,"open":19.53,"high":19.53,"low":19.47,"close":19.53,"volume":0.017999999225139618},{"timestamp":1742408280000,"open":19.47,"high":19.53,"low":19.47,"close":19.53,"volume":0.024000000208616257},{"timestamp":1742408340000,"open":19.47,"high":19.52,"low":19.47,"close":19.52,"volume":0.035999998450279236},{"timestamp":1742408400000,"open":19.58,"high":19.58,"low":19.52,"close":19.57,"volume":0.05400000140070915},{"timestamp":1742408520000,"open":19.52,"high":19.52,"low":19.52,"close":19.52,"volume":0.006000000052154064},{"timestamp":1742408580000,"open":19.58,"high":19.58,"low":19.53,"close":19.53,"volume":0.012000000104308128},{"timestamp":1742408640000,"open":19.57,"high":19.57,"low":19.52,"close":19.52,"volume":0.012000000104308128},{"timestamp":1742408700000,"open":19.58,"high":19.58,"low":19.52,"close":19.53,"volume":0.035999998450279236},{"timestamp":1742408760000,"open":19.53,"high":19.58,"low":19.52,"close":19.53,"volume":0.11999999731779099},{"timestamp":1742408820000,"open":19.58,"high":19.58,"low":19.52,"close":19.52,"volume":0.035999998450279236},{"timestamp":1742408880000,"open":19.57,"high":19.62,"low":19.53,"close":19.62,"volume":0.024000000208616257},{"timestamp":1742408940000,"open":19.58,"high":19.63,"low":19.58,"close":19.63,"volume":0.024000000208616257},{"timestamp":1742409000000,"open":19.57,"high":19.58,"low":19.52,"close":19.52,"volume":0.041999999433755875},{"timestamp":1742409120000,"open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":0.006000000052154064},{"timestamp":1742409180000,"open":19.52,"high":19.52,"low":19.52,"close":19.52,"volume":0.006000000052154064},{"timestamp":1742409240000,"open":19.58,"high":19.58,"low":19.52,"close":19.52,"volume":0.035999998450279236},{"timestamp":1742409300000,"open":19.47,"high":19.53,"low":19.47,"close":19.53,"volume":0.012000000104308128},{"timestamp":1742409420000,"open":19.47,"high":19.53,"low":19.47,"close":19.48,"volume":0.029999999329447746},{"timestamp":1742409480000,"open":19.53,"high":19.53,"low":19.47,"close":19.52,"volume":0.04800000041723251},{"timestamp":1742409540000,"open":19.58,"high":19.58,"low":19.52,"close":19.52,"volume":0.041999999433755875},{"timestamp":1742409600000,"open":19.57,"high":19.58,"low":19.52,"close":19.57,"volume":0.07199999690055847},{"timestamp":1742409660000,"open":19.62,"high":19.62,"low":19.52,"close":19.57,"volume":0.05400000140070915},{"timestamp":1742409720000,"open":19.52,"high":19.52,"low":19.52,"close":19.52,"volume":0.006000000052154064},{"timestamp":1742409780000,"open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":0.006000000052154064},{"timestamp":1742409900000,"open":19.42,"high":19.47,"low":19.42,"close":19.47,"volume":0.024000000208616257},{"timestamp":1742410020000,"open":19.42,"high":19.47,"low":19.42,"close":19.42,"volume":0.017999999225139618},{"timestamp":1742410140000,"open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":0.006000000052154064},{"timestamp":1742410260000,"open":19.52,"high":19.53,"low":19.47,"close":19.47,"volume":0.07800000160932541},{"timestamp":1742410320000,"open":19.43,"high":19.48,"low":19.43,"close":19.43,"volume":0.017999999225139618},{"timestamp":1742410500000,"open":19.38,"high":19.43,"low":19.38,"close":19.43,"volume":0.012000000104308128},{"timestamp":1742410560000,"open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":0.006000000052154064},{"timestamp":1742410680000,"open":19.32,"high":19.38,"low":19.32,"close":19.38,"volume":0.012000000104308128},{"timestamp":1742410740000,"open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":0.006000000052154064},{"timestamp":1742410800000,"open":19.27,"high":19.27,"low":19.27,"close":19.27,"volume":0.006000000052154064},{"timestamp":1742410920000,"open":19.32,"high":19.33,"low":19.27,"close":19.33,"volume":0.029999999329447746},{"timestamp":1742410980000,"open":19.37,"high":19.37,"low":19.32,"close":19.32,"volume":0.012000000104308128},{"timestamp":1742411040000,"open":19.32,"high":19.38,"low":19.32,"close":19.33,"volume":0.04800000041723251},{"timestamp":1742411160000,"open":19.28,"high":19.28,"low":19.28,"close":19.28,"volume":0.006000000052154064},{"timestamp":1742411280000,"open":19.22,"high":19.22,"low":19.22,"close":19.22,"volume":0.006000000052154064},{"timestamp":1742411400000,"open":19.18,"high":19.23,"low":19.18,"close":19.23,"volume":0.012000000104308128},{"timestamp":1742411460000,"open":19.22,"high":19.28,"low":19.22,"close":19.28,"volume":0.017999999225139618},{"timestamp":1742411520000,"open":19.22,"high":19.28,"low":19.22,"close":19.28,"volume":0.012000000104308128},{"timestamp":1742411580000,"open":19.22,"high":19.27,"low":19.22,"close":19.27,"volume":0.012000000104308128},{"timestamp":1742411640000,"open":19.23,"high":19.28,"low":19.23,"close":19.28,"volume":0.012000000104308128},{"timestamp":1742411700000,"open":19.23,"high":19.23,"low":19.23,"close":19.23,"volume":0.006000000052154064},{"timestamp":1742411760000,"open":19.27,"high":19.27,"low":19.22,"close":19.27,"volume":0.017999999225139618},{"timestamp":1742411820000,"open":19.32,"high":19.33,"low":19.28,"close":19.33,"volume":0.017999999225139618},{"timestamp":1742411880000,"open":19.28,"high":19.38,"low":19.27,"close":19.32,"volume":0.04800000041723251},{"timestamp":1742411940000,"open":19.32,"high":19.38,"low":19.32,"close":19.38,"volume":0.035999998450279236},{"timestamp":1742412000000,"open":19.42,"high":19.48,"low":19.42,"close":19.48,"volume":0.012000000104308128},{"timestamp":1742412060000,"open":19.52,"high":19.53,"low":19.47,"close":19.48,"volume":0.024000000208616257},{"timestamp":1742412120000,"open":19.53,"high":19.53,"low":19.47,"close":19.53,"volume":0.017999999225139618},{"timestamp":1742412180000,"open":19.58,"high":19.58,"low":19.52,"close":19.52,"volume":0.04800000041723251},{"timestamp":1742412240000,"open":19.57,"high":19.58,"low":19.52,"close":19.52,"volume":0.07199999690055847},{"timestamp":1742412300000,"open":19.58,"high":19.58,"low":19.52,"close":19.52,"volume":0.035999998450279236},{"timestamp":1742412360000,"open":19.57,"high":19.58,"low":19.52,"close":19.58,"volume":0.035999998450279236},{"timestamp":1742412420000,"open":19.63,"high":19.63,"low":19.63,"close":19.63,"volume":0.006000000052154064},{"timestamp":1742412480000,"open":19.57,"high":19.68,"low":19.57,"close":19.68,"volume":0.05400000140070915},{"timestamp":1742412540000,"open":19.73,"high":19.73,"low":19.67,"close":19.72,"volume":0.06599999964237213},{"timestamp":1742412600000,"open":19.68,"high":19.72,"low":19.58,"close":19.58,"volume":0.029999999329447746},{"timestamp":1742412660000,"open":19.52,"high":19.62,"low":19.52,"close":19.62,"volume":0.029999999329447746},{"timestamp":1742412720000,"open":19.57,"high":19.57,"low":19.52,"close":19.57,"volume":0.017999999225139618},{"timestamp":1742412780000,"open":19.53,"high":19.53,"low":19.53,"close":19.53,"volume":0.006000000052154064},{"timestamp":1742412840000,"open":19.57,"high":19.57,"low":19.57,"close":19.57,"volume":0.006000000052154064},{"timestamp":1742412900000,"open":19.63,"high":19.68,"low":19.57,"close":19.68,"volume":0.07800000160932541},{"timestamp":1742412960000,"open":19.62,"high":19.62,"low":19.57,"close":19.62,"volume":0.017999999225139618},{"timestamp":1742413020000,"open":19.57,"high":19.63,"low":19.57,"close":19.57,"volume":0.017999999225139618},{"timestamp":1742413080000,"open":19.53,"high":19.58,"low":19.53,"close":19.53,"volume":0.017999999225139618},{"timestamp":1742413140000,"open":19.57,"high":19.57,"low":19.52,"close":19.53,"volume":0.07199999690055847},{"timestamp":1742413200000,"open":19.57,"high":19.57,"low":19.52,"close":19.52,"volume":0.012000000104308128},{"timestamp":1742413260000,"open":19.48,"high":19.53,"low":19.47,"close":19.48,"volume":0.05400000140070915},{"timestamp":1742413320000,"open":19.53,"high":19.53,"low":19.53,"close":19.53,"volume":0.006000000052154064},{"timestamp":1742413440000,"open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":0.006000000052154064},{"timestamp":1742413560000,"open":19.52,"high":19.53,"low":19.47,"close":19.53,"volume":0.029999999329447746},{"timestamp":1742413680000,"open":19.47,"high":19.52,"low":19.47,"close":19.52,"volume":0.012000000104308128},{"timestamp":1742413740000,"open":19.47,"high":19.52,"low":19.47,"close":19.52,"volume":0.012000000104308128},{"timestamp":1742413800000,"open":19.57,"high":19.62,"low":19.52,"close":19.62,"volume":0.024000000208616257},{"timestamp":1742413860000,"open":19.67,"high":19.67,"low":19.58,"close":19.58,"volume":0.017999999225139618},{"timestamp":1742413920000,"open":19.62,"high":19.63,"low":19.58,"close":19.63,"volume":0.017999999225139618},{"timestamp":1742413980000,"open":19.57,"high":19.58,"low":19.52,"close":19.57,"volume":0.029999999329447746},{"timestamp":1742414040000,"open":19.52,"high":19.58,"low":19.52,"close":19.58,"volume":0.024000000208616257},{"timestamp":1742414100000,"open":19.63,"high":19.73,"low":19.58,"close":19.68,"volume":0.04800000041723251},{"timestamp":1742414160000,"open":19.72,"high":19.73,"low":19.67,"close":19.73,"volume":0.017999999225139618},{"timestamp":1742414340000,"open":19.68,"high":19.68,"low":19.62,"close":19.67,"volume":0.07800000160932541},{"timestamp":1742414400000,"open":19.62,"high":19.67,"low":19.62,"close":19.62,"volume":0.017999999225139618},{"timestamp":1742414460000,"open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":0.006000000052154064},{"timestamp":1742414580000,"open":19.52,"high":19.57,"low":19.52,"close":19.57,"volume":0.012000000104308128},{"timestamp":1742415780000,"open":19.63,"high":19.63,"low":19.57,"close":19.62,"volume":0.041999999433755875},{"timestamp":1742415960000,"open":19.57,"high":19.57,"low":19.57,"close":19.57,"volume":0.006000000052154064},{"timestamp":1742416140000,"open":19.63,"high":19.63,"low":19.57,"close":19.58,"volume":0.035999998450279236},{"timestamp":1742416200000,"open":19.62,"high":19.62,"low":19.62,"close":19.62,"volume":0.006000000052154064},{"timestamp":1742416620000,"open":19.57,"high":19.62,"low":19.57,"close":19.57,"volume":0.024000000208616257},{"timestamp":1742417100000,"open":19.63,"high":19.63,"low":19.63,"close":19.63,"volume":0.006000000052154064},{"timestamp":1742417160000,"open":19.58,"high":19.62,"low":19.57,"close":19.62,"volume":0.029999999329447746},{"timestamp":1742417220000,"open":19.58,"high":19.63,"low":19.58,"close":19.63,"volume":0.012000000104308128},{"timestamp":1742417280000,"open":19.57,"high":19.62,"low":19.57,"close":19.62,"volume":0.024000000208616257},{"timestamp":1742417340000,"open":19.57,"high":19.58,"low":19.57,"close":19.58,"volume":0.012000000104308128},{"timestamp":1742417400000,"open":19.57,"high":19.63,"low":19.57,"close":19.63,"volume":0.012000000104308128},{"timestamp":1742417640000,"open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":0.012000000104308128},{"timestamp":1742417700000,"open":19.57,"high":19.58,"low":19.57,"close":19.58,"volume":0.012000000104308128},{"timestamp":1742421600000,"open":19.62,"high":19.63,"low":19.58,"close":19.63,"volume":0.029999999329447746},{"timestamp":1742421660000,"open":19.57,"high":19.57,"low":19.57,"close":19.57,"volume":0.006000000052154064},{"timestamp":1742422320000,"open":19.52,"high":19.52,"low":19.52,"close":19.52,"volume":0.006000000052154064},{"timestamp":1742422380000,"open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":0.006000000052154064},{"timestamp":1742423100000,"open":19.43,"high":19.43,"low":19.43,"close":19.43,"volume":0.006000000052154064},{"timestamp":1742423400000,"open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":0.006000000052154064},{"timestamp":1742423760000,"open":19.43,"high":19.43,"low":19.43,"close":19.43,"volume":0.006000000052154064},{"timestamp":1742423820000,"open":19.43,"high":19.47,"low":19.43,"close":19.47,"volume":0.012000000104308128},{"timestamp":1742423940000,"open":19.43,"high":19.43,"low":19.42,"close":19.42,"volume":0.012000000104308128},{"timestamp":1742424900000,"open":19.42,"high":19.43,"low":19.42,"close":19.43,"volume":0.012000000104308128},{"timestamp":1742425200000,"open":19.47,"high":19.47,"low":19.42,"close":19.42,"volume":0.012000000104308128},{"timestamp":1742425680000,"open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":0.006000000052154064},{"timestamp":1742425740000,"open":19.42,"high":19.48,"low":19.42,"close":19.48,"volume":0.012000000104308128},{"timestamp":1742427540000,"open":19.42,"high":19.47,"low":19.42,"close":19.43,"volume":0.017999999225139618},{"timestamp":1742427720000,"open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":0.006000000052154064},{"timestamp":1742427900000,"open":19.42,"high":19.48,"low":19.42,"close":19.48,"volume":0.024000000208616257},{"timestamp":1742427960000,"open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":0.006000000052154064}]