[{"timestamp":1742342400000,"open":20.028,"high":20.032,"low":20.026,"close":20.03,"volume":401.1300048828125},{"timestamp":1742342460000,"open":20.03,"high":20.032,"low":20.029,"close":20.032,"volume":335.3399963378906},{"timestamp":1742342520000,"open":20.031,"high":20.032,"low":20.03,"close":20.032,"volume":291.6000061035156},{"timestamp":1742342580000,"open":20.033,"high":20.033,"low":20.032,"close":20.032,"volume":160.9199981689453},{"timestamp":1742342640000,"open":20.033,"high":20.035,"low":20.032,"close":20.034,"volume":218.6999969482422},{"timestamp":1742342700000,"open":20.034,"high":20.037,"low":20.033,"close":20.035,"volume":211.41000366210938},{"timestamp":1742342760000,"open":20.036,"high":20.037,"low":20.035,"close":20.037,"volume":168.57000732421875},{"timestamp":1742342820000,"open":20.036,"high":20.038,"low":20.036,"close":20.038,"volume":227.07000732421875},{"timestamp":1742342880000,"open":20.036,"high":20.037,"low":20.032,"close":20.033,"volume":293.30999755859375},{"timestamp":1742342940000,"open":20.032,"high":20.034,"low":20.032,"close":20.034,"volume":175.77000427246094},{"timestamp":1742343000000,"open":20.033,"high":20.034,"low":20.031,"close":20.032,"volume":388.44000244140625},{"timestamp":1742343060000,"open":20.032,"high":20.033,"low":20.03,"close":20.031,"volume":241.9199981689453},{"timestamp":1742343120000,"open":20.031,"high":20.032,"low":20.03,"close":20.031,"volume":175.77000427246094},{"timestamp":1742343180000,"open":20.032,"high":20.035,"low":20.032,"close":20.035,"volume":117.36000061035156},{"timestamp":1742343240000,"open":20.037,"high":20.039,"low":20.033,"close":20.036,"volume":410.489990234375},{"timestamp":1742343300000,"open":20.037,"high":20.037,"low":20.033,"close":20.035,"volume":410.5799865722656},{"timestamp":1742343360000,"open":20.035,"high":20.036,"low":20.033,"close":20.033,"volume":227.16000366210938},{"timestamp":1742343420000,"open":20.035,"high":20.038,"low":20.031,"close":20.032,"volume":498.4200134277344},{"timestamp":1742343480000,"open":20.032,"high":20.034,"low":20.028,"close":20.028,"volume":586.7999877929688},{"timestamp":1742343540000,"open":20.029,"high":20.031,"low":20.025,"close":20.031,"volume":528.1199951171875},{"timestamp":1742343600000,"open":20.031,"high":20.031,"low":20.027,"close":20.03,"volume":528.1199951171875},{"timestamp":1742343660000,"open":20.029,"high":20.032,"low":20.029,"close":20.032,"volume":542.7899780273438},{"timestamp":1742343720000,"open":20.031,"high":20.033,"low":20.031,"close":20.032,"volume":234.72000122070312},{"timestamp":1742343780000,"open":20.032,"high":20.032,"low":20.03,"close":20.031,"volume":190.7100067138672},{"timestamp":1742343840000,"open":20.031,"high":20.032,"low":20.031,"close":20.031,"volume":146.6999969482422},{"timestamp":1742343900000,"open":20.032,"high":20.033,"low":20.027,"close":20.033,"volume":264.05999755859375},{"timestamp":1742343960000,"open":20.033,"high":20.033,"low":20.027,"close":20.031,"volume":469.44000244140625},{"timestamp":1742344020000,"open":20.026,"high":20.032,"low":20.026,"close":20.032,"volume":308.07000732421875},{"timestamp":1742344080000,"open":20.031,"high":20.032,"low":20.03,"close":20.03,"volume":146.6999969482422},{"timestamp":1742344140000,"open":20.03,"high":20.031,"low":20.03,"close":20.031,"volume":308.07000732421875},{"timestamp":1742344200000,"open":20.03,"high":20.031,"low":20.03,"close":20.03,"volume":293.3999938964844},{"timestamp":1742344260000,"open":20.031,"high":20.035,"low":20.031,"close":20.032,"volume":176.0399932861328},{"timestamp":1742344320000,"open":20.032,"high":20.033,"low":20.031,"close":20.033,"volume":102.69000244140625},{"timestamp":1742344380000,"open":20.033,"high":20.033,"low":20.024,"close":20.025,"volume":388.7099914550781},{"timestamp":1742344440000,"open":20.022,"high":20.026,"low":20.021,"close":20.026,"volume":337.4100036621094},{"timestamp":1742344500000,"open":20.026,"high":20.034,"low":20.022,"close":20.033,"volume":326.25},{"timestamp":1742344560000,"open":20.032,"high":20.033,"low":20.031,"close":20.033,"volume":176.0399932861328},{"timestamp":1742344620000,"open":20.033,"high":20.034,"low":20.032,"close":20.033,"volume":205.3800048828125},{"timestamp":1742344680000,"open":20.033,"high":20.033,"low":20.033,"close":20.033,"volume":117.36000061035156},{"timestamp":1742344740000,"open":20.033,"high":20.033,"low":20.032,"close":20.032,"volume":146.6999969482422},{"timestamp":1742344800000,"open":20.033,"high":20.035,"low":20.033,"close":20.035,"volume":176.0399932861328},{"timestamp":1742344860000,"open":20.035,"high":20.038,"low":20.034,"close":20.037,"volume":190.7100067138672},{"timestamp":1742344920000,"open":20.038,"high":20.038,"low":20.038,"close":20.038,"volume":117.36000061035156},{"timestamp":1742344980000,"open":20.038,"high":20.04,"low":20.037,"close":20.039,"volume":278.7300109863281},{"timestamp":1742345040000,"open":20.04,"high":20.045,"low":20.039,"close":20.043,"volume":410.760009765625},{"timestamp":1742345100000,"open":20.053,"high":20.058,"low":20.05,"close":20.056,"volume":1921.77001953125},{"timestamp":1742345160000,"open":20.056,"high":20.057,"low":20.053,"close":20.054,"volume":762.8400268554688},{"timestamp":1742345220000,"open":20.054,"high":20.055,"low":20.053,"close":20.053,"volume":586.7999877929688},{"timestamp":1742345280000,"open":20.054,"high":20.055,"low":20.052,"close":20.054,"volume":528.1199951171875},{"timestamp":1742345340000,"open":20.055,"high":20.057,"low":20.053,"close":20.054,"volume":557.4600219726562},{"timestamp":1742345400000,"open":20.055,"high":20.06,"low":20.053,"close":20.058,"volume":718.8300170898438},{"timestamp":1742345460000,"open":20.058,"high":20.06,"low":20.057,"close":20.059,"volume":1129.5899658203125},{"timestamp":1742345520000,"open":20.059,"high":20.062,"low":20.054,"close":20.055,"volume":1892.4300537109375},{"timestamp":1742345580000,"open":20.054,"high":20.055,"low":20.053,"close":20.054,"volume":1540.3499755859375},{"timestamp":1742345640000,"open":20.053,"high":20.055,"low":20.05,"close":20.052,"volume":1422.989990234375},{"timestamp":1742345700000,"open":20.052,"high":20.056,"low":20.052,"close":20.054,"volume":1775.0699462890625},{"timestamp":1742345760000,"open":20.055,"high":20.056,"low":20.052,"close":20.053,"volume":1555.02001953125},{"timestamp":1742345820000,"open":20.053,"high":20.053,"low":20.046,"close":20.052,"volume":909.5399780273438},{"timestamp":1742345880000,"open":20.052,"high":20.053,"low":20.051,"close":20.052,"volume":396.0899963378906},{"timestamp":1742345940000,"open":20.052,"high":20.052,"low":20.036,"close":20.041,"volume":909.5399780273438},{"timestamp":1742346000000,"open":20.04,"high":20.043,"low":20.036,"close":20.041,"volume":995.1300048828125},{"timestamp":1742346060000,"open":20.041,"high":20.043,"low":20.035,"close":20.04,"volume":1431.27001953125},{"timestamp":1742346120000,"open":20.04,"high":20.04,"low":20.035,"close":20.037,"volume":287.010009765625},{"timestamp":1742346180000,"open":20.037,"high":20.042,"low":20.034,"close":20.035,"volume":704.1599731445312},{"timestamp":1742346240000,"open":20.04,"high":20.041,"low":20.033,"close":20.035,"volume":513.4500122070312},{"timestamp":1742346300000,"open":20.035,"high":20.041,"low":20.032,"close":20.035,"volume":924.2100219726562},{"timestamp":1742346360000,"open":20.035,"high":20.041,"low":20.032,"close":20.038,"volume":865.530029296875},{"timestamp":1742346420000,"open":20.039,"high":20.041,"low":20.034,"close":20.038,"volume":1481.6700439453125},{"timestamp":1742346480000,"open":20.039,"high":20.042,"low":20.033,"close":20.038,"volume":1408.3199462890625},{"timestamp":1742346540000,"open":20.039,"high":20.042,"low":20.032,"close":20.037,"volume":909.5399780273438},{"timestamp":1742346600000,"open":20.038,"high":20.042,"low":20.034,"close":20.04,"volume":1408.3199462890625},{"timestamp":1742346660000,"open":20.041,"high":20.043,"low":20.04,"close":20.042,"volume":557.4600219726562},{"timestamp":1742346720000,"open":20.043,"high":20.043,"low":20.039,"close":20.041,"volume":1378.97998046875},{"timestamp":1742346780000,"open":20.042,"high":20.042,"low":20.028,"close":20.03,"volume":806.8499755859375},{"timestamp":1742346840000,"open":20.03,"high":20.031,"low":20.027,"close":20.029,"volume":777.510009765625},{"timestamp":1742346900000,"open":20.029,"high":20.032,"low":20.027,"close":20.03,"volume":660.1500244140625},{"timestamp":1742346960000,"open":20.029,"high":20.032,"low":20.025,"close":20.031,"volume":792.1799926757812},{"timestamp":1742347020000,"open":20.032,"high":20.036,"low":20.031,"close":20.035,"volume":1026.9000244140625},{"timestamp":1742347080000,"open":20.035,"high":20.037,"low":20.034,"close":20.036,"volume":1085.5799560546875},{"timestamp":1742347140000,"open":20.036,"high":20.037,"low":20.032,"close":20.034,"volume":1041.5699462890625},{"timestamp":1742347200000,"open":20.034,"high":20.035,"low":20.032,"close":20.033,"volume":733.5},{"timestamp":1742347260000,"open":20.034,"high":20.037,"low":20.032,"close":20.036,"volume":806.8499755859375},{"timestamp":1742347320000,"open":20.035,"high":20.039,"low":20.035,"close":20.038,"volume":2552.580078125},{"timestamp":1742347380000,"open":20.038,"high":20.038,"low":20.036,"close":20.038,"volume":3168.719970703125},{"timestamp":1742347440000,"open":20.037,"high":20.04,"low":20.037,"close":20.038,"volume":2039.1300048828125},{"timestamp":1742347500000,"open":20.037,"high":20.039,"low":20.036,"close":20.038,"volume":1628.3699951171875},{"timestamp":1742347560000,"open":20.037,"high":20.039,"low":20.037,"close":20.038,"volume":821.52001953125},{"timestamp":1742347620000,"open":20.037,"high":20.039,"low":20.036,"close":20.037,"volume":762.8400268554688},{"timestamp":1742347680000,"open":20.036,"high":20.039,"low":20.035,"close":20.036,"volume":2273.85009765625},{"timestamp":1742347740000,"open":20.037,"high":20.039,"low":20.036,"close":20.036,"volume":2743.2900390625},{"timestamp":1742347800000,"open":20.038,"high":20.038,"low":20.034,"close":20.035,"volume":1628.3699951171875},{"timestamp":1742347860000,"open":20.035,"high":20.036,"low":20.032,"close":20.035,"volume":3916.889892578125},{"timestamp":1742347920000,"open":20.035,"high":20.036,"low":20.033,"close":20.034,"volume":4195.6201171875},{"timestamp":1742347980000,"open":20.033,"high":20.041,"low":20.033,"close":20.039,"volume":2493.89990234375},{"timestamp":1742348040000,"open":20.039,"high":20.04,"low":20.034,"close":20.039,"volume":704.1599731445312},{"timestamp":1742348100000,"open":20.039,"high":20.041,"low":20.038,"close":20.04,"volume":572.1300048828125},{"timestamp":1742348160000,"open":20.039,"high":20.043,"low":20.039,"close":20.043,"volume":1202.93994140625},{"timestamp":1742348220000,"open":20.042,"high":20.044,"low":20.036,"close":20.038,"volume":2581.919921875},{"timestamp":1742348280000,"open":20.037,"high":20.041,"low":20.036,"close":20.037,"volume":4268.97021484375},{"timestamp":1742348340000,"open":20.038,"high":20.041,"low":20.036,"close":20.038,"volume":3110.0400390625},{"timestamp":1742348400000,"open":20.038,"high":20.04,"low":20.037,"close":20.039,"volume":3227.39990234375},{"timestamp":1742348460000,"open":20.039,"high":20.04,"low":20.036,"close":20.038,"volume":3902.219970703125},{"timestamp":1742348520000,"open":20.038,"high":20.042,"low":20.036,"close":20.04,"volume":2449.889892578125},{"timestamp":1742348580000,"open":20.041,"high":20.044,"low":20.037,"close":20.04,"volume":2493.89990234375},{"timestamp":1742348640000,"open":20.042,"high":20.042,"low":20.037,"close":20.037,"volume":2978.010009765625},{"timestamp":1742348700000,"open":20.037,"high":20.04,"low":20.035,"close":20.039,"volume":1881.27001953125},{"timestamp":1742348760000,"open":20.039,"high":20.043,"low":20.038,"close":20.041,"volume":337.4100036621094},{"timestamp":1742348820000,"open":20.042,"high":20.042,"low":20.038,"close":20.039,"volume":1026.9000244140625},{"timestamp":1742348880000,"open":20.04,"high":20.04,"low":20.037,"close":20.037,"volume":1041.5699462890625},{"timestamp":1742348940000,"open":20.038,"high":20.038,"low":20.035,"close":20.036,"volume":1133.0999755859375},{"timestamp":1742349000000,"open":20.037,"high":20.041,"low":20.035,"close":20.038,"volume":2229.840087890625},{"timestamp":1742349060000,"open":20.038,"high":20.041,"low":20.037,"close":20.038,"volume":1070.9100341796875},{"timestamp":1742349120000,"open":20.039,"high":20.042,"low":20.037,"close":20.039,"volume":733.5},{"timestamp":1742349180000,"open":20.038,"high":20.041,"low":20.037,"close":20.039,"volume":1246.949951171875},{"timestamp":1742349240000,"open":20.038,"high":20.041,"low":20.037,"close":20.04,"volume":924.2100219726562},{"timestamp":1742349300000,"open":20.04,"high":20.042,"low":20.037,"close":20.039,"volume":1114.9200439453125},{"timestamp":1742349360000,"open":20.04,"high":20.041,"low":20.036,"close":20.038,"volume":1525.6800537109375},{"timestamp":1742349420000,"open":20.037,"high":20.04,"low":20.035,"close":20.038,"volume":1393.6500244140625},{"timestamp":1742349480000,"open":20.038,"high":20.039,"low":20.035,"close":20.037,"volume":1584.3599853515625},{"timestamp":1742349540000,"open":20.037,"high":20.039,"low":20.035,"close":20.037,"volume":1555.02001953125},{"timestamp":1742349600000,"open":20.039,"high":20.04,"low":20.035,"close":20.037,"volume":1334.969970703125},{"timestamp":1742349660000,"open":20.037,"high":20.038,"low":20.036,"close":20.037,"volume":689.489990234375},{"timestamp":1742349720000,"open":20.038,"high":20.038,"low":20.033,"close":20.034,"volume":1129.5899658203125},{"timestamp":1742349780000,"open":20.034,"high":20.037,"low":20.032,"close":20.036,"volume":689.489990234375},{"timestamp":1742349840000,"open":20.036,"high":20.036,"low":20.032,"close":20.035,"volume":762.8400268554688},{"timestamp":1742349900000,"open":20.034,"high":20.037,"low":20.034,"close":20.035,"volume":586.7999877929688},{"timestamp":1742349960000,"open":20.036,"high":20.036,"low":20.034,"close":20.035,"volume":777.510009765625},{"timestamp":1742350020000,"open":20.035,"high":20.039,"low":20.035,"close":20.038,"volume":205.3800048828125},{"timestamp":1742350080000,"open":20.041,"high":20.041,"low":20.038,"close":20.039,"volume":352.0799865722656},{"timestamp":1742350140000,"open":20.04,"high":20.042,"low":20.04,"close":20.04,"volume":440.1000061035156},{"timestamp":1742350200000,"open":20.04,"high":20.042,"low":20.04,"close":20.041,"volume":234.72000122070312},{"timestamp":1742350260000,"open":20.041,"high":20.043,"low":20.036,"close":20.042,"volume":249.38999938964844},{"timestamp":1742350320000,"open":20.043,"high":20.044,"low":20.041,"close":20.043,"volume":513.4500122070312},{"timestamp":1742350380000,"open":20.045,"high":20.046,"low":20.042,"close":20.042,"volume":410.760009765625},{"timestamp":1742350440000,"open":20.041,"high":20.043,"low":20.041,"close":20.042,"volume":381.4200134277344},{"timestamp":1742350500000,"open":20.042,"high":20.043,"low":20.035,"close":20.036,"volume":352.0799865722656},{"timestamp":1742350560000,"open":20.035,"high":20.036,"low":20.034,"close":20.035,"volume":513.4500122070312},{"timestamp":1742350620000,"open":20.036,"high":20.036,"low":20.033,"close":20.034,"volume":704.1599731445312},{"timestamp":1742350680000,"open":20.036,"high":20.036,"low":20.034,"close":20.036,"volume":308.07000732421875},{"timestamp":1742350740000,"open":20.036,"high":20.036,"low":20.034,"close":20.035,"volume":689.489990234375},{"timestamp":1742350800000,"open":20.034,"high":20.036,"low":20.033,"close":20.035,"volume":1320.300048828125},{"timestamp":1742350860000,"open":20.035,"high":20.04,"low":20.034,"close":20.038,"volume":1408.3199462890625},{"timestamp":1742350920000,"open":20.038,"high":20.038,"low":20.038,"close":20.038,"volume":293.3999938964844},{"timestamp":1742350980000,"open":20.038,"high":20.038,"low":20.033,"close":20.035,"volume":220.0500030517578},{"timestamp":1742351040000,"open":20.035,"high":20.036,"low":20.035,"close":20.035,"volume":161.3699951171875},{"timestamp":1742351100000,"open":20.036,"high":20.04,"low":20.033,"close":20.035,"volume":1070.9100341796875},{"timestamp":1742351160000,"open":20.034,"high":20.035,"low":20.033,"close":20.034,"volume":469.44000244140625},{"timestamp":1742351220000,"open":20.035,"high":20.036,"low":20.033,"close":20.036,"volume":1085.5799560546875},{"timestamp":1742351280000,"open":20.034,"high":20.036,"low":20.033,"close":20.035,"volume":381.4200134277344},{"timestamp":1742351340000,"open":20.036,"high":20.036,"low":20.033,"close":20.034,"volume":293.3999938964844},{"timestamp":1742351400000,"open":20.035,"high":20.037,"low":20.034,"close":20.036,"volume":808.739990234375},{"timestamp":1742351460000,"open":20.036,"high":20.04,"low":20.034,"close":20.04,"volume":308.07000732421875},{"timestamp":1742351520000,"open":20.039,"high":20.044,"low":20.039,"close":20.043,"volume":557.4600219726562},{"timestamp":1742351580000,"open":20.042,"high":20.045,"low":20.041,"close":20.044,"volume":410.489990234375},{"timestamp":1742351640000,"open":20.043,"high":20.045,"low":20.043,"close":20.043,"volume":586.0800170898438},{"timestamp":1742351700000,"open":20.042,"high":20.043,"low":20.041,"close":20.042,"volume":454.7699890136719},{"timestamp":1742351760000,"open":20.042,"high":20.044,"low":20.037,"close":20.037,"volume":453.69000244140625},{"timestamp":1742351820000,"open":20.038,"high":20.04,"low":20.037,"close":20.038,"volume":357.29998779296875},{"timestamp":1742351880000,"open":20.039,"high":20.041,"low":20.038,"close":20.039,"volume":193.86000061035156},{"timestamp":1742351940000,"open":20.039,"high":20.041,"low":20.039,"close":20.039,"volume":257.3999938964844},{"timestamp":1742352000000,"open":20.039,"high":20.042,"low":20.038,"close":20.038,"volume":579.6900024414062},{"timestamp":1742352060000,"open":20.038,"high":20.04,"low":20.036,"close":20.037,"volume":470.7900085449219},{"timestamp":1742352120000,"open":20.037,"high":20.04,"low":20.037,"close":20.038,"volume":704.0700073242188},{"timestamp":1742352180000,"open":20.039,"high":20.041,"low":20.037,"close":20.04,"volume":337.4100036621094},{"timestamp":1742352240000,"open":20.041,"high":20.042,"low":20.04,"close":20.042,"volume":190.7100067138672},{"timestamp":1742352300000,"open":20.041,"high":20.044,"low":20.039,"close":20.043,"volume":938.4299926757812},{"timestamp":1742352360000,"open":20.043,"high":20.044,"low":20.039,"close":20.04,"volume":439.4700012207031},{"timestamp":1742352420000,"open":20.041,"high":20.041,"low":20.038,"close":20.041,"volume":572.1300048828125},{"timestamp":1742352480000,"open":20.039,"high":20.043,"low":20.039,"close":20.043,"volume":352.0799865722656},{"timestamp":1742352540000,"open":20.042,"high":20.044,"low":20.042,"close":20.043,"volume":176.0399932861328},{"timestamp":1742352600000,"open":20.043,"high":20.045,"low":20.041,"close":20.042,"volume":542.7899780273438},{"timestamp":1742352660000,"open":20.041,"high":20.043,"low":20.04,"close":20.041,"volume":542.7899780273438},{"timestamp":1742352720000,"open":20.04,"high":20.043,"low":20.04,"close":20.042,"volume":645.47998046875},{"timestamp":1742352780000,"open":20.043,"high":20.043,"low":20.039,"close":20.04,"volume":447.6600036621094},{"timestamp":1742352840000,"open":20.042,"high":20.045,"low":20.041,"close":20.045,"volume":332.6400146484375},{"timestamp":1742352900000,"open":20.045,"high":20.045,"low":20.04,"close":20.041,"volume":513.4500122070312},{"timestamp":1742352960000,"open":20.039,"high":20.043,"low":20.038,"close":20.04,"volume":1261.6199951171875},{"timestamp":1742353020000,"open":20.04,"high":20.042,"low":20.039,"close":20.042,"volume":515.3400268554688},{"timestamp":1742353080000,"open":20.042,"high":20.042,"low":20.039,"close":20.04,"volume":777.510009765625},{"timestamp":1742353140000,"open":20.04,"high":20.043,"low":20.037,"close":20.041,"volume":704.1599731445312},{"timestamp":1742353200000,"open":20.042,"high":20.045,"low":20.04,"close":20.043,"volume":748.1699829101562},{"timestamp":1742353260000,"open":20.043,"high":20.045,"low":20.042,"close":20.042,"volume":407.42999267578125},{"timestamp":1742353320000,"open":20.041,"high":20.044,"low":20.041,"close":20.042,"volume":249.38999938964844},{"timestamp":1742353380000,"open":20.041,"high":20.042,"low":20.04,"close":20.041,"volume":366.75},{"timestamp":1742353440000,"open":20.041,"high":20.042,"low":20.041,"close":20.041,"volume":328.4100036621094},{"timestamp":1742353500000,"open":20.042,"high":20.044,"low":20.042,"close":20.042,"volume":381.4200134277344},{"timestamp":1742353560000,"open":20.042,"high":20.044,"low":20.042,"close":20.044,"volume":243.99000549316406},{"timestamp":1742353620000,"open":20.044,"high":20.045,"low":20.042,"close":20.043,"volume":307.44000244140625},{"timestamp":1742353680000,"open":20.043,"high":20.044,"low":20.043,"close":20.043,"volume":674.8200073242188},{"timestamp":1742353740000,"open":20.043,"high":20.043,"low":20.04,"close":20.042,"volume":264.05999755859375},{"timestamp":1742353800000,"open":20.042,"high":20.042,"low":20.042,"close":20.042,"volume":176.0399932861328},{"timestamp":1742353860000,"open":20.04,"high":20.044,"low":20.04,"close":20.042,"volume":836.1900024414062},{"timestamp":1742353920000,"open":20.041,"high":20.045,"low":20.041,"close":20.043,"volume":704.1599731445312},{"timestamp":1742353980000,"open":20.044,"high":20.046,"low":20.042,"close":20.042,"volume":409.4100036621094},{"timestamp":1742354040000,"open":20.043,"high":20.044,"low":20.042,"close":20.043,"volume":366.75},{"timestamp":1742354100000,"open":20.043,"high":20.043,"low":20.041,"close":20.043,"volume":821.52001953125},{"timestamp":1742354160000,"open":20.043,"high":20.043,"low":20.039,"close":20.04,"volume":850.8599853515625},{"timestamp":1742354220000,"open":20.04,"high":20.042,"low":20.039,"close":20.042,"volume":953.5499877929688},{"timestamp":1742354280000,"open":20.042,"high":20.043,"low":20.04,"close":20.043,"volume":1892.4300537109375},{"timestamp":1742354340000,"open":20.043,"high":20.044,"low":20.041,"close":20.043,"volume":792.1799926757812},{"timestamp":1742354400000,"open":20.043,"high":20.044,"low":20.04,"close":20.044,"volume":660.1500244140625},{"timestamp":1742354460000,"open":20.044,"high":20.045,"low":20.041,"close":20.044,"volume":1789.739990234375},{"timestamp":1742354520000,"open":20.042,"high":20.046,"low":20.042,"close":20.043,"volume":1246.949951171875},{"timestamp":1742354580000,"open":20.042,"high":20.045,"low":20.042,"close":20.045,"volume":557.4600219726562},{"timestamp":1742354640000,"open":20.044,"high":20.047,"low":20.043,"close":20.045,"volume":733.5},{"timestamp":1742354700000,"open":20.046,"high":20.047,"low":20.043,"close":20.047,"volume":1100.25},{"timestamp":1742354760000,"open":20.046,"high":20.049,"low":20.04,"close":20.043,"volume":836.1900024414062},{"timestamp":1742354820000,"open":20.043,"high":20.046,"low":20.041,"close":20.044,"volume":997.5599975585938},{"timestamp":1742354880000,"open":20.045,"high":20.046,"low":20.035,"close":20.038,"volume":1892.4300537109375},{"timestamp":1742354940000,"open":20.038,"high":20.04,"low":20.035,"close":20.037,"volume":2083.139892578125},{"timestamp":1742355000000,"open":20.038,"high":20.038,"low":20.035,"close":20.036,"volume":799.739990234375},{"timestamp":1742355060000,"open":20.037,"high":20.038,"low":20.035,"close":20.035,"volume":1333.0799560546875},{"timestamp":1742355120000,"open":20.035,"high":20.037,"low":20.034,"close":20.036,"volume":1260.6300048828125},{"timestamp":1742355180000,"open":20.036,"high":20.037,"low":20.035,"close":20.036,"volume":816.75},{"timestamp":1742355240000,"open":20.036,"high":20.036,"low":20.035,"close":20.035,"volume":514.3499755859375},{"timestamp":1742355300000,"open":20.035,"high":20.037,"low":20.034,"close":20.034,"volume":2511.360107421875},{"timestamp":1742355360000,"open":20.034,"high":20.035,"low":20.033,"close":20.034,"volume":1437.6600341796875},{"timestamp":1742355420000,"open":20.034,"high":20.035,"low":20.032,"close":20.035,"volume":1496.3399658203125},{"timestamp":1742355480000,"open":20.034,"high":20.034,"low":20.029,"close":20.031,"volume":1290.9599609375},{"timestamp":1742355540000,"open":20.031,"high":20.032,"low":20.028,"close":20.031,"volume":1422.989990234375},{"timestamp":1742355600000,"open":20.031,"high":20.035,"low":20.03,"close":20.031,"volume":1585.260009765625},{"timestamp":1742355660000,"open":20.03,"high":20.031,"low":20.029,"close":20.03,"volume":1424.8800048828125},{"timestamp":1742355720000,"open":20.03,"high":20.035,"low":20.029,"close":20.033,"volume":1378.97998046875},{"timestamp":1742355780000,"open":20.032,"high":20.033,"low":20.028,"close":20.032,"volume":1026.9000244140625},{"timestamp":1742355840000,"open":20.032,"high":20.032,"low":20.029,"close":20.032,"volume":630.8099975585938},{"timestamp":1742355900000,"open":20.032,"high":20.034,"low":20.029,"close":20.032,"volume":704.1599731445312},{"timestamp":1742355960000,"open":20.033,"high":20.035,"low":20.029,"close":20.031,"volume":909.5399780273438},{"timestamp":1742356020000,"open":20.029,"high":20.032,"low":20.027,"close":20.029,"volume":1422.989990234375},{"timestamp":1742356080000,"open":20.03,"high":20.031,"low":20.029,"close":20.03,"volume":1531.3499755859375},{"timestamp":1742356140000,"open":20.03,"high":20.032,"low":20.03,"close":20.03,"volume":926.0999755859375},{"timestamp":1742356200000,"open":20.031,"high":20.032,"low":20.03,"close":20.031,"volume":542.7899780273438},{"timestamp":1742356260000,"open":20.032,"high":20.032,"low":20.029,"close":20.03,"volume":440.1000061035156},{"timestamp":1742356320000,"open":20.031,"high":20.031,"low":20.03,"close":20.031,"volume":234.72000122070312},{"timestamp":1742356380000,"open":20.03,"high":20.033,"low":20.03,"close":20.031,"volume":381.4200134277344},{"timestamp":1742356440000,"open":20.032,"high":20.033,"low":20.03,"close":20.032,"volume":850.8599853515625},{"timestamp":1742356500000,"open":20.032,"high":20.033,"low":20.031,"close":20.032,"volume":498.7799987792969},{"timestamp":1742356560000,"open":20.031,"high":20.034,"low":20.03,"close":20.031,"volume":836.1900024414062},{"timestamp":1742356620000,"open":20.032,"high":20.034,"low":20.028,"close":20.028,"volume":601.469970703125},{"timestamp":1742356680000,"open":20.029,"high":20.03,"low":20.028,"close":20.028,"volume":337.4100036621094},{"timestamp":1742356740000,"open":20.029,"high":20.031,"low":20.028,"close":20.029,"volume":308.07000732421875},{"timestamp":1742356800000,"open":20.029,"high":20.032,"low":20.029,"close":20.032,"volume":542.7899780273438},{"timestamp":1742356860000,"open":20.032,"high":20.033,"low":20.031,"close":20.032,"volume":601.469970703125},{"timestamp":1742356920000,"open":20.032,"high":20.034,"low":20.03,"close":20.034,"volume":454.7699890136719},{"timestamp":1742356980000,"open":20.033,"high":20.035,"low":20.03,"close":20.035,"volume":352.0799865722656},{"timestamp":1742357040000,"open":20.031,"high":20.038,"low":20.03,"close":20.032,"volume":1364.31005859375},{"timestamp":1742357100000,"open":20.036,"high":20.036,"low":20.031,"close":20.033,"volume":1041.5699462890625},{"timestamp":1742357160000,"open":20.034,"high":20.034,"low":20.032,"close":20.033,"volume":586.7999877929688},{"timestamp":1742357220000,"open":20.034,"high":20.035,"low":20.033,"close":20.034,"volume":500.6700134277344},{"timestamp":1742357280000,"open":20.034,"high":20.035,"low":20.03,"close":20.035,"volume":586.7999877929688},{"timestamp":1742357340000,"open":20.034,"high":20.035,"low":20.031,"close":20.035,"volume":748.1699829101562},{"timestamp":1742357400000,"open":20.035,"high":20.036,"low":20.031,"close":20.035,"volume":1041.5699462890625},{"timestamp":1742357460000,"open":20.036,"high":20.036,"low":20.034,"close":20.035,"volume":718.8300170898438},{"timestamp":1742357520000,"open":20.036,"high":20.036,"low":20.031,"close":20.032,"volume":718.8300170898438},{"timestamp":1742357580000,"open":20.031,"high":20.036,"low":20.031,"close":20.036,"volume":381.4200134277344},{"timestamp":1742357640000,"open":20.036,"high":20.037,"low":20.032,"close":20.036,"volume":308.07000732421875},{"timestamp":1742357700000,"open":20.037,"high":20.038,"low":20.032,"close":20.036,"volume":396.0899963378906},{"timestamp":1742357760000,"open":20.036,"high":20.038,"low":20.036,"close":20.037,"volume":176.0399932861328},{"timestamp":1742357820000,"open":20.036,"high":20.037,"low":20.035,"close":20.037,"volume":278.7300109863281},{"timestamp":1742357880000,"open":20.037,"high":20.037,"low":20.036,"close":20.037,"volume":88.0199966430664},{"timestamp":1742357940000,"open":20.038,"high":20.039,"low":20.036,"close":20.036,"volume":176.0399932861328},{"timestamp":1742358000000,"open":20.036,"high":20.038,"low":20.036,"close":20.037,"volume":366.75},{"timestamp":1742358060000,"open":20.037,"high":20.037,"low":20.037,"close":20.037,"volume":102.69000244140625},{"timestamp":1742358120000,"open":20.037,"high":20.037,"low":20.034,"close":20.035,"volume":322.739990234375},{"timestamp":1742358180000,"open":20.034,"high":20.036,"low":20.03,"close":20.036,"volume":305.1000061035156},{"timestamp":1742358240000,"open":20.037,"high":20.037,"low":20.035,"close":20.037,"volume":161.3699951171875},{"timestamp":1742358300000,"open":20.036,"high":20.038,"low":20.034,"close":20.038,"volume":102.69000244140625},{"timestamp":1742358360000,"open":20.037,"high":20.038,"low":20.035,"close":20.037,"volume":205.3800048828125},{"timestamp":1742358420000,"open":20.037,"high":20.039,"low":20.031,"close":20.037,"volume":704.1599731445312},{"timestamp":1742358480000,"open":20.036,"high":20.038,"low":20.033,"close":20.034,"volume":601.469970703125},{"timestamp":1742358540000,"open":20.034,"high":20.034,"low":20.027,"close":20.03,"volume":572.1300048828125},{"timestamp":1742358600000,"open":20.029,"high":20.032,"low":20.029,"close":20.031,"volume":513.4500122070312},{"timestamp":1742358660000,"open":20.032,"high":20.033,"low":20.03,"close":20.03,"volume":454.7699890136719},{"timestamp":1742358720000,"open":20.031,"high":20.032,"low":20.026,"close":20.032,"volume":982.8900146484375},{"timestamp":1742358780000,"open":20.031,"high":20.032,"low":20.027,"close":20.03,"volume":748.1699829101562},{"timestamp":1742358840000,"open":20.031,"high":20.032,"low":20.029,"close":20.03,"volume":1114.9200439453125},{"timestamp":1742358900000,"open":20.031,"high":20.033,"low":20.03,"close":20.031,"volume":572.1300048828125},{"timestamp":1742358960000,"open":20.032,"high":20.032,"low":20.031,"close":20.031,"volume":352.0799865722656},{"timestamp":1742359020000,"open":20.03,"high":20.033,"low":20.029,"close":20.032,"volume":850.8599853515625},{"timestamp":1742359080000,"open":20.032,"high":20.033,"low":20.031,"close":20.033,"volume":396.0899963378906},{"timestamp":1742359140000,"open":20.032,"high":20.034,"low":20.031,"close":20.033,"volume":399.8699951171875},{"timestamp":1742359200000,"open":20.032,"high":20.033,"low":20.023,"close":20.023,"volume":459.0899963378906},{"timestamp":1742359260000,"open":20.023,"high":20.026,"low":20.023,"close":20.024,"volume":419.30999755859375},{"timestamp":1742359320000,"open":20.025,"high":20.026,"low":20.025,"close":20.026,"volume":387.2699890136719},{"timestamp":1742359380000,"open":20.025,"high":20.026,"low":20.022,"close":20.026,"volume":674.8200073242188},{"timestamp":1742359440000,"open":20.026,"high":20.028,"low":20.024,"close":20.026,"volume":704.1599731445312},{"timestamp":1742359500000,"open":20.026,"high":20.028,"low":20.026,"close":20.027,"volume":660.1500244140625},{"timestamp":1742359560000,"open":20.027,"high":20.028,"low":20.023,"close":20.026,"volume":471.3299865722656},{"timestamp":1742359620000,"open":20.025,"high":20.028,"low":20.024,"close":20.028,"volume":1511.010009765625},{"timestamp":1742359680000,"open":20.027,"high":20.029,"low":20.026,"close":20.029,"volume":649.260009765625},{"timestamp":1742359740000,"open":20.03,"high":20.032,"low":20.029,"close":20.032,"volume":674.8200073242188},{"timestamp":1742359800000,"open":20.031,"high":20.034,"low":20.03,"close":20.033,"volume":469.44000244140625},{"timestamp":1742359860000,"open":20.032,"high":20.034,"low":20.03,"close":20.034,"volume":645.47998046875},{"timestamp":1742359920000,"open":20.033,"high":20.033,"low":20.031,"close":20.033,"volume":410.760009765625},{"timestamp":1742359980000,"open":20.032,"high":20.033,"low":20.03,"close":20.033,"volume":894.8699951171875},{"timestamp":1742360040000,"open":20.032,"high":20.034,"low":20.031,"close":20.034,"volume":792.1799926757812},{"timestamp":1742360100000,"open":20.034,"high":20.034,"low":20.028,"close":20.032,"volume":454.7699890136719},{"timestamp":1742360160000,"open":20.031,"high":20.034,"low":20.028,"close":20.033,"volume":792.1799926757812},{"timestamp":1742360220000,"open":20.033,"high":20.034,"low":20.027,"close":20.034,"volume":850.8599853515625},{"timestamp":1742360280000,"open":20.034,"high":20.034,"low":20.031,"close":20.033,"volume":601.469970703125},{"timestamp":1742360340000,"open":20.033,"high":20.034,"low":20.032,"close":20.033,"volume":528.1199951171875},{"timestamp":1742360400000,"open":20.033,"high":20.035,"low":20.031,"close":20.032,"volume":1088.4599609375},{"timestamp":1742360460000,"open":20.033,"high":20.033,"low":20.025,"close":20.028,"volume":1202.93994140625},{"timestamp":1742360520000,"open":20.029,"high":20.032,"low":20.028,"close":20.031,"volume":1701.719970703125},{"timestamp":1742360580000,"open":20.031,"high":20.033,"low":20.03,"close":20.032,"volume":821.52001953125},{"timestamp":1742360640000,"open":20.031,"high":20.035,"low":20.031,"close":20.032,"volume":1290.9599609375},{"timestamp":1742360700000,"open":20.031,"high":20.031,"low":20.03,"close":20.03,"volume":660.1500244140625},{"timestamp":1742360760000,"open":20.031,"high":20.031,"low":20.028,"close":20.029,"volume":836.1900024414062},{"timestamp":1742360820000,"open":20.03,"high":20.032,"low":20.029,"close":20.031,"volume":865.530029296875},{"timestamp":1742360880000,"open":20.03,"high":20.031,"low":20.029,"close":20.03,"volume":1144.260009765625},{"timestamp":1742360940000,"open":20.031,"high":20.031,"low":20.029,"close":20.029,"volume":460.44000244140625},{"timestamp":1742361000000,"open":20.029,"high":20.031,"low":20.029,"close":20.03,"volume":714.3300170898438},{"timestamp":1742361060000,"open":20.029,"high":20.041,"low":20.028,"close":20.036,"volume":1935.449951171875},{"timestamp":1742361120000,"open":20.037,"high":20.038,"low":20.035,"close":20.037,"volume":1056.239990234375},{"timestamp":1742361180000,"open":20.036,"high":20.037,"low":20.036,"close":20.036,"volume":513.4500122070312},{"timestamp":1742361240000,"open":20.036,"high":20.036,"low":20.034,"close":20.035,"volume":557.4600219726562},{"timestamp":1742361300000,"open":20.035,"high":20.037,"low":20.033,"close":20.033,"volume":987.2100219726562},{"timestamp":1742361360000,"open":20.032,"high":20.035,"low":20.032,"close":20.034,"volume":425.42999267578125},{"timestamp":1742361420000,"open":20.033,"high":20.034,"low":20.032,"close":20.033,"volume":718.8300170898438},{"timestamp":1742361480000,"open":20.033,"high":20.033,"low":20.032,"close":20.032,"volume":352.0799865722656},{"timestamp":1742361540000,"open":20.033,"high":20.033,"low":20.027,"close":20.028,"volume":469.44000244140625},{"timestamp":1742361600000,"open":20.028,"high":20.029,"low":20.028,"close":20.029,"volume":381.4200134277344},{"timestamp":1742361660000,"open":20.028,"high":20.029,"low":20.028,"close":20.029,"volume":456.2099914550781},{"timestamp":1742361720000,"open":20.028,"high":20.03,"low":20.028,"close":20.029,"volume":1048.77001953125},{"timestamp":1742361780000,"open":20.028,"high":20.032,"low":20.028,"close":20.029,"volume":822.9600219726562},{"timestamp":1742361840000,"open":20.03,"high":20.032,"low":20.029,"close":20.03,"volume":1540.3499755859375},{"timestamp":1742361900000,"open":20.028,"high":20.033,"low":20.028,"close":20.031,"volume":1160.3699951171875},{"timestamp":1742361960000,"open":20.031,"high":20.033,"low":20.031,"close":20.032,"volume":1100.25},{"timestamp":1742362020000,"open":20.033,"high":20.035,"low":20.032,"close":20.033,"volume":792.1799926757812},{"timestamp":1742362080000,"open":20.033,"high":20.034,"low":20.032,"close":20.033,"volume":1408.3199462890625},{"timestamp":1742362140000,"open":20.033,"high":20.034,"low":20.031,"close":20.032,"volume":528.1199951171875},{"timestamp":1742362200000,"open":20.031,"high":20.033,"low":20.031,"close":20.032,"volume":352.0799865722656},{"timestamp":1742362260000,"open":20.033,"high":20.034,"low":20.027,"close":20.028,"volume":557.4600219726562},{"timestamp":1742362320000,"open":20.028,"high":20.03,"low":20.027,"close":20.03,"volume":308.07000732421875},{"timestamp":1742362380000,"open":20.029,"high":20.03,"low":20.027,"close":20.028,"volume":498.7799987792969},{"timestamp":1742362440000,"open":20.029,"high":20.029,"low":20.027,"close":20.029,"volume":484.1099853515625},{"timestamp":1742362500000,"open":20.029,"high":20.03,"low":20.027,"close":20.03,"volume":396.0899963378906},{"timestamp":1742362560000,"open":20.029,"high":20.03,"low":20.027,"close":20.027,"volume":586.7999877929688},{"timestamp":1742362620000,"open":20.027,"high":20.03,"low":20.023,"close":20.025,"volume":1176.47998046875},{"timestamp":1742362680000,"open":20.026,"high":20.026,"low":20.023,"close":20.025,"volume":1263.06005859375},{"timestamp":1742362740000,"open":20.024,"high":20.029,"low":20.024,"close":20.026,"volume":1504.3499755859375},{"timestamp":1742362800000,"open":20.026,"high":20.027,"low":20.025,"close":20.027,"volume":1278.1800537109375},{"timestamp":1742362860000,"open":20.026,"high":20.027,"low":20.024,"close":20.025,"volume":836.1900024414062},{"timestamp":1742362920000,"open":20.025,"high":20.026,"low":20.024,"close":20.025,"volume":410.760009765625},{"timestamp":1742362980000,"open":20.026,"high":20.027,"low":20.024,"close":20.025,"volume":284.3999938964844},{"timestamp":1742363040000,"open":20.024,"high":20.025,"low":20.024,"close":20.025,"volume":429.2099914550781},{"timestamp":1742363100000,"open":20.025,"high":20.027,"low":20.023,"close":20.027,"volume":674.8200073242188},{"timestamp":1742363160000,"open":20.027,"high":20.029,"low":20.025,"close":20.027,"volume":321.29998779296875},{"timestamp":1742363220000,"open":20.027,"high":20.029,"low":20.023,"close":20.024,"volume":1320.300048828125},{"timestamp":1742363280000,"open":20.023,"high":20.025,"low":20.022,"close":20.024,"volume":1012.22998046875},{"timestamp":1742363340000,"open":20.023,"high":20.025,"low":20.021,"close":20.022,"volume":572.1300048828125},{"timestamp":1742363400000,"open":20.023,"high":20.025,"low":20.023,"close":20.025,"volume":337.4100036621094},{"timestamp":1742363460000,"open":20.023,"high":20.026,"low":20.021,"close":20.026,"volume":1026.9000244140625},{"timestamp":1742363520000,"open":20.026,"high":20.029,"low":20.026,"close":20.028,"volume":2816.639892578125},{"timestamp":1742363580000,"open":20.028,"high":20.03,"low":20.026,"close":20.03,"volume":2317.860107421875},{"timestamp":1742363640000,"open":20.029,"high":20.033,"low":20.028,"close":20.032,"volume":1731.06005859375},{"timestamp":1742363700000,"open":20.031,"high":20.032,"low":20.03,"close":20.031,"volume":1541.25},{"timestamp":1742363760000,"open":20.03,"high":20.034,"low":20.029,"close":20.032,"volume":3014.4599609375},{"timestamp":1742363820000,"open":20.033,"high":20.035,"low":20.032,"close":20.034,"volume":2112.47998046875},{"timestamp":1742363880000,"open":20.035,"high":20.035,"low":20.032,"close":20.034,"volume":1085.5799560546875},{"timestamp":1742363940000,"open":20.034,"high":20.035,"low":20.031,"close":20.032,"volume":1129.050048828125},{"timestamp":1742364000000,"open":20.032,"high":20.034,"low":20.029,"close":20.032,"volume":1381.77001953125},{"timestamp":1742364060000,"open":20.033,"high":20.035,"low":20.032,"close":20.033,"volume":1995.1199951171875},{"timestamp":1742364120000,"open":20.033,"high":20.034,"low":20.032,"close":20.033,"volume":1290.9599609375},{"timestamp":1742364180000,"open":20.034,"high":20.035,"low":20.032,"close":20.035,"volume":1085.5799560546875},{"timestamp":1742364240000,"open":20.035,"high":20.037,"low":20.034,"close":20.036,"volume":1114.9200439453125},{"timestamp":1742364300000,"open":20.036,"high":20.039,"low":20.035,"close":20.038,"volume":1613.699951171875},{"timestamp":1742364360000,"open":20.038,"high":20.038,"low":20.03,"close":20.031,"volume":2949.030029296875},{"timestamp":1742364420000,"open":20.031,"high":20.034,"low":20.03,"close":20.032,"volume":2229.840087890625},{"timestamp":1742364480000,"open":20.032,"high":20.033,"low":20.028,"close":20.03,"volume":1129.5899658203125},{"timestamp":1742364540000,"open":20.03,"high":20.033,"low":20.028,"close":20.032,"volume":3273.75},{"timestamp":1742364600000,"open":20.032,"high":20.034,"low":20.03,"close":20.031,"volume":2480.1298828125},{"timestamp":1742364660000,"open":20.03,"high":20.032,"low":20.023,"close":20.025,"volume":2083.320068359375},{"timestamp":1742364720000,"open":20.025,"high":20.028,"low":20.022,"close":20.028,"volume":1261.6199951171875},{"timestamp":1742364780000,"open":20.027,"high":20.028,"low":20.022,"close":20.022,"volume":1892.6099853515625},{"timestamp":1742364840000,"open":20.022,"high":20.03,"low":20.022,"close":20.029,"volume":2596.590087890625},{"timestamp":1742364900000,"open":20.03,"high":20.03,"low":20.027,"close":20.028,"volume":2332.530029296875},{"timestamp":1742364960000,"open":20.028,"high":20.029,"low":20.026,"close":20.026,"volume":1672.3800048828125},{"timestamp":1742365020000,"open":20.026,"high":20.027,"low":20.023,"close":20.023,"volume":1106.010009765625},{"timestamp":1742365080000,"open":20.022,"high":20.027,"low":20.022,"close":20.026,"volume":1611.719970703125},{"timestamp":1742365140000,"open":20.027,"high":20.027,"low":20.025,"close":20.027,"volume":639.5399780273438},{"timestamp":1742365200000,"open":20.026,"high":20.032,"low":20.026,"close":20.03,"volume":1626.1199951171875},{"timestamp":1742365260000,"open":20.031,"high":20.034,"low":20.03,"close":20.033,"volume":2992.679931640625},{"timestamp":1742365320000,"open":20.033,"high":20.034,"low":20.032,"close":20.032,"volume":909.5399780273438},{"timestamp":1742365380000,"open":20.033,"high":20.034,"low":20.031,"close":20.034,"volume":1012.22998046875},{"timestamp":1742365440000,"open":20.034,"high":20.034,"low":20.033,"close":20.034,"volume":1408.3199462890625},{"timestamp":1742365500000,"open":20.032,"high":20.035,"low":20.031,"close":20.034,"volume":2009.7900390625},{"timestamp":1742365560000,"open":20.033,"high":20.039,"low":20.033,"close":20.038,"volume":909.5399780273438},{"timestamp":1742365620000,"open":20.037,"high":20.038,"low":20.032,"close":20.033,"volume":2027.0699462890625},{"timestamp":1742365680000,"open":20.034,"high":20.034,"low":20.032,"close":20.032,"volume":665.9099731445312},{"timestamp":1742365740000,"open":20.031,"high":20.032,"low":20.022,"close":20.022,"volume":2669.93994140625},{"timestamp":1742365800000,"open":20.023,"high":20.023,"low":20.018,"close":20.019,"volume":2229.840087890625},{"timestamp":1742365860000,"open":20.018,"high":20.021,"low":20.017,"close":20.02,"volume":1593},{"timestamp":1742365920000,"open":20.019,"high":20.024,"low":20.017,"close":20.022,"volume":1225.7099609375},{"timestamp":1742365980000,"open":20.021,"high":20.023,"low":20.019,"close":20.023,"volume":2539.35009765625},{"timestamp":1742366040000,"open":20.023,"high":20.024,"low":20.018,"close":20.021,"volume":1763.280029296875},{"timestamp":1742366100000,"open":20.022,"high":20.023,"low":20.02,"close":20.022,"volume":1805.489990234375},{"timestamp":1742366160000,"open":20.021,"high":20.022,"low":20.016,"close":20.017,"volume":2101.679931640625},{"timestamp":1742366220000,"open":20.017,"high":20.019,"low":20.015,"close":20.019,"volume":2464.919921875},{"timestamp":1742366280000,"open":20.02,"high":20.024,"low":20.014,"close":20.016,"volume":5924.25},{"timestamp":1742366340000,"open":20.016,"high":20.02,"low":20.016,"close":20.018,"volume":5824.35009765625},{"timestamp":1742366400000,"open":20.017,"high":20.025,"low":20.017,"close":20.022,"volume":4107.60009765625},{"timestamp":1742366460000,"open":20.021,"high":20.025,"low":20.02,"close":20.022,"volume":2998.43994140625},{"timestamp":1742366520000,"open":20.023,"high":20.023,"low":20.019,"close":20.019,"volume":6645.60009765625},{"timestamp":1742366580000,"open":20.019,"high":20.023,"low":20.019,"close":20.02,"volume":4474.35009765625},{"timestamp":1742366640000,"open":20.02,"high":20.021,"low":20.015,"close":20.017,"volume":2068.469970703125},{"timestamp":1742366700000,"open":20.016,"high":20.024,"low":20.016,"close":20.017,"volume":2659.860107421875},{"timestamp":1742366760000,"open":20.016,"high":20.023,"low":20.014,"close":20.021,"volume":1886.489990234375},{"timestamp":1742366820000,"open":20.02,"high":20.023,"low":20.014,"close":20.016,"volume":1324.7099609375},{"timestamp":1742366880000,"open":20.016,"high":20.02,"low":20.012,"close":20.02,"volume":2687.1298828125},{"timestamp":1742366940000,"open":20.019,"high":20.022,"low":20.014,"close":20.014,"volume":4181.22021484375},{"timestamp":1742367000000,"open":20.014,"high":20.017,"low":20.011,"close":20.013,"volume":1146.1500244140625},{"timestamp":1742367060000,"open":20.012,"high":20.012,"low":20.009,"close":20.011,"volume":1082.1600341796875},{"timestamp":1742367120000,"open":20.013,"high":20.021,"low":20.012,"close":20.015,"volume":2849.39990234375},{"timestamp":1742367180000,"open":20.016,"high":20.019,"low":20.013,"close":20.018,"volume":2050.830078125},{"timestamp":1742367240000,"open":20.018,"high":20.019,"low":20.016,"close":20.017,"volume":2290.22998046875},{"timestamp":1742367300000,"open":20.016,"high":20.019,"low":20.016,"close":20.018,"volume":1568.25},{"timestamp":1742367360000,"open":20.018,"high":20.024,"low":20.017,"close":20.024,"volume":1555.199951171875},{"timestamp":1742367420000,"open":20.023,"high":20.031,"low":20.022,"close":20.029,"volume":1511.0999755859375},{"timestamp":1742367480000,"open":20.03,"high":20.034,"low":20.029,"close":20.031,"volume":2360.429931640625},{"timestamp":1742367540000,"open":20.031,"high":20.032,"low":20.025,"close":20.026,"volume":4418.5498046875},{"timestamp":1742367600000,"open":20.027,"high":20.029,"low":20.025,"close":20.028,"volume":3727.260009765625},{"timestamp":1742367660000,"open":20.028,"high":20.036,"low":20.028,"close":20.033,"volume":1927.1700439453125},{"timestamp":1742367720000,"open":20.034,"high":20.037,"low":20.033,"close":20.036,"volume":795.0599975585938},{"timestamp":1742367780000,"open":20.035,"high":20.04,"low":20.034,"close":20.036,"volume":988.6500244140625},{"timestamp":1742367840000,"open":20.036,"high":20.039,"low":20.036,"close":20.039,"volume":786.9600219726562},{"timestamp":1742367900000,"open":20.038,"high":20.04,"low":20.036,"close":20.039,"volume":350.7300109863281},{"timestamp":1742367960000,"open":20.038,"high":20.039,"low":20.035,"close":20.037,"volume":922.77001953125},{"timestamp":1742368020000,"open":20.037,"high":20.041,"low":20.031,"close":20.032,"volume":997.5599975585938},{"timestamp":1742368080000,"open":20.033,"high":20.039,"low":20.031,"close":20.033,"volume":608.760009765625},{"timestamp":1742368140000,"open":20.033,"high":20.04,"low":20.032,"close":20.039,"volume":1818.9000244140625},{"timestamp":1742368200000,"open":20.04,"high":20.046,"low":20.036,"close":20.044,"volume":2643.659912109375},{"timestamp":1742368260000,"open":20.044,"high":20.054,"low":20.044,"close":20.052,"volume":709.9199829101562},{"timestamp":1742368320000,"open":20.052,"high":20.067,"low":20.052,"close":20.065,"volume":821.52001953125},{"timestamp":1742368380000,"open":20.065,"high":20.072,"low":20.065,"close":20.069,"volume":748.1699829101562},{"timestamp":1742368440000,"open":20.07,"high":20.074,"low":20.066,"close":20.068,"volume":632.3400268554688},{"timestamp":1742368500000,"open":20.067,"high":20.071,"low":20.064,"close":20.07,"volume":814.1400146484375},{"timestamp":1742368560000,"open":20.069,"high":20.077,"low":20.068,"close":20.076,"volume":1129.5899658203125},{"timestamp":1742368620000,"open":20.077,"high":20.078,"low":20.072,"close":20.073,"volume":601.469970703125},{"timestamp":1742368680000,"open":20.074,"high":20.082,"low":20.071,"close":20.081,"volume":1056.5999755859375},{"timestamp":1742368740000,"open":20.082,"high":20.084,"low":20.08,"close":20.084,"volume":381.4200134277344},{"timestamp":1742368800000,"open":20.083,"high":20.086,"low":20.08,"close":20.08,"volume":500.3999938964844},{"timestamp":1742368860000,"open":20.082,"high":20.085,"low":20.078,"close":20.079,"volume":740.7899780273438},{"timestamp":1742368920000,"open":20.079,"high":20.08,"low":20.067,"close":20.068,"volume":1290.9599609375},{"timestamp":1742368980000,"open":20.069,"high":20.071,"low":20.061,"close":20.063,"volume":1604.969970703125},{"timestamp":1742369040000,"open":20.064,"high":20.068,"low":20.063,"close":20.065,"volume":674.1900024414062},{"timestamp":1742369100000,"open":20.066,"high":20.068,"low":20.062,"close":20.063,"volume":704.1599731445312},{"timestamp":1742369160000,"open":20.064,"high":20.064,"low":20.054,"close":20.054,"volume":989.280029296875},{"timestamp":1742369220000,"open":20.055,"high":20.072,"low":20.054,"close":20.07,"volume":969.9299926757812},{"timestamp":1742369280000,"open":20.071,"high":20.074,"low":20.068,"close":20.073,"volume":502.55999755859375},{"timestamp":1742369340000,"open":20.073,"high":20.074,"low":20.071,"close":20.074,"volume":563.1300048828125},{"timestamp":1742369400000,"open":20.074,"high":20.094,"low":20.072,"close":20.092,"volume":1811.7900390625},{"timestamp":1742369460000,"open":20.092,"high":20.093,"low":20.08,"close":20.091,"volume":1703.1600341796875},{"timestamp":1742369520000,"open":20.09,"high":20.105,"low":20.09,"close":20.103,"volume":2587.409912109375},{"timestamp":1742369580000,"open":20.104,"high":20.115,"low":20.103,"close":20.113,"volume":2102.31005859375},{"timestamp":1742369640000,"open":20.113,"high":20.118,"low":20.103,"close":20.108,"volume":2529.719970703125},{"timestamp":1742369700000,"open":20.108,"high":20.131,"low":20.107,"close":20.126,"volume":3495.780029296875},{"timestamp":1742369760000,"open":20.125,"high":20.139,"low":20.119,"close":20.135,"volume":2910.8701171875},{"timestamp":1742369820000,"open":20.133,"high":20.168,"low":20.13,"close":20.152,"volume":5088.330078125},{"timestamp":1742369880000,"open":20.152,"high":20.184,"low":20.152,"close":20.169,"volume":4340.7900390625},{"timestamp":1742369940000,"open":20.169,"high":20.169,"low":20.144,"close":20.156,"volume":2523.9599609375},{"timestamp":1742370000000,"open":20.155,"high":20.175,"low":20.147,"close":20.147,"volume":2273.0400390625},{"timestamp":1742370060000,"open":20.147,"high":20.159,"low":20.135,"close":20.137,"volume":2354.219970703125},{"timestamp":1742370120000,"open":20.139,"high":20.157,"low":20.133,"close":20.15,"volume":1675.97998046875},{"timestamp":1742370180000,"open":20.15,"high":20.167,"low":20.148,"close":20.152,"volume":4548.06005859375},{"timestamp":1742370240000,"open":20.153,"high":20.159,"low":20.139,"close":20.141,"volume":2388.06005859375},{"timestamp":1742370300000,"open":20.142,"high":20.144,"low":20.137,"close":20.141,"volume":1815.47998046875},{"timestamp":1742370360000,"open":20.142,"high":20.148,"low":20.134,"close":20.138,"volume":1870.2900390625},{"timestamp":1742370420000,"open":20.139,"high":20.152,"low":20.124,"close":20.14,"volume":3220.64990234375},{"timestamp":1742370480000,"open":20.139,"high":20.151,"low":20.125,"close":20.144,"volume":2948.1298828125},{"timestamp":1742370540000,"open":20.144,"high":20.156,"low":20.135,"close":20.152,"volume":1894.4100341796875},{"timestamp":1742370600000,"open":20.151,"high":20.158,"low":20.144,"close":20.155,"volume":3018.780029296875},{"timestamp":1742370660000,"open":20.159,"high":20.163,"low":20.152,"close":20.153,"volume":2014.739990234375},{"timestamp":1742370720000,"open":20.153,"high":20.153,"low":20.126,"close":20.135,"volume":2819.159912109375},{"timestamp":1742370780000,"open":20.133,"high":20.138,"low":20.124,"close":20.135,"volume":2378.25},{"timestamp":1742370840000,"open":20.136,"high":20.141,"low":20.128,"close":20.132,"volume":1638.3599853515625},{"timestamp":1742370900000,"open":20.133,"high":20.141,"low":20.118,"close":20.133,"volume":1756.1700439453125},{"timestamp":1742370960000,"open":20.132,"high":20.137,"low":20.132,"close":20.136,"volume":352.0799865722656},{"timestamp":1742371020000,"open":20.137,"high":20.14,"low":20.123,"close":20.129,"volume":1676.6099853515625},{"timestamp":1742371080000,"open":20.129,"high":20.136,"low":20.127,"close":20.128,"volume":2322.6298828125},{"timestamp":1742371140000,"open":20.127,"high":20.134,"low":20.111,"close":20.111,"volume":3484.800048828125},{"timestamp":1742371200000,"open":20.111,"high":20.111,"low":20.095,"close":20.098,"volume":3596.93994140625},{"timestamp":1742371260000,"open":20.099,"high":20.118,"low":20.099,"close":20.113,"volume":1800.9000244140625},{"timestamp":1742371320000,"open":20.114,"high":20.119,"low":20.11,"close":20.117,"volume":1166.219970703125},{"timestamp":1742371380000,"open":20.115,"high":20.119,"low":20.111,"close":20.116,"volume":1625.5799560546875},{"timestamp":1742371440000,"open":20.117,"high":20.119,"low":20.113,"close":20.117,"volume":1947.3299560546875},{"timestamp":1742371500000,"open":20.116,"high":20.118,"low":20.106,"close":20.108,"volume":1870.3800048828125},{"timestamp":1742371560000,"open":20.107,"high":20.113,"low":20.106,"close":20.106,"volume":1289.699951171875},{"timestamp":1742371620000,"open":20.105,"high":20.111,"low":20.103,"close":20.103,"volume":1363.8599853515625},{"timestamp":1742371680000,"open":20.102,"high":20.104,"low":20.098,"close":20.101,"volume":1334.969970703125},{"timestamp":1742371740000,"open":20.102,"high":20.105,"low":20.099,"close":20.102,"volume":1203.030029296875},{"timestamp":1742371800000,"open":20.102,"high":20.102,"low":20.084,"close":20.085,"volume":1777.949951171875},{"timestamp":1742371860000,"open":20.086,"high":20.087,"low":20.081,"close":20.084,"volume":1505.52001953125},{"timestamp":1742371920000,"open":20.084,"high":20.088,"low":20.083,"close":20.087,"volume":1415.3399658203125},{"timestamp":1742371980000,"open":20.087,"high":20.093,"low":20.087,"close":20.092,"volume":810.4500122070312},{"timestamp":1742372040000,"open":20.092,"high":20.093,"low":20.084,"close":20.084,"volume":1600.199951171875},{"timestamp":1742372100000,"open":20.084,"high":20.088,"low":20.081,"close":20.085,"volume":1883.0699462890625},{"timestamp":1742372160000,"open":20.084,"high":20.086,"low":20.079,"close":20.082,"volume":834.2999877929688},{"timestamp":1742372220000,"open":20.082,"high":20.086,"low":20.081,"close":20.082,"volume":661.3200073242188},{"timestamp":1742372280000,"open":20.081,"high":20.083,"low":20.08,"close":20.082,"volume":1044.989990234375},{"timestamp":1742372340000,"open":20.081,"high":20.081,"low":20.078,"close":20.079,"volume":769.22998046875},{"timestamp":1742372400000,"open":20.08,"high":20.087,"low":20.08,"close":20.086,"volume":1203.2099609375},{"timestamp":1742372460000,"open":20.087,"high":20.089,"low":20.086,"close":20.087,"volume":1041.5699462890625},{"timestamp":1742372520000,"open":20.088,"high":20.09,"low":20.08,"close":20.08,"volume":796.77001953125},{"timestamp":1742372580000,"open":20.081,"high":20.084,"low":20.077,"close":20.077,"volume":1164.3299560546875},{"timestamp":1742372640000,"open":20.077,"high":20.078,"low":20.069,"close":20.07,"volume":1601.010009765625},{"timestamp":1742372700000,"open":20.07,"high":20.071,"low":20.064,"close":20.069,"volume":1283.760009765625},{"timestamp":1742372760000,"open":20.069,"high":20.071,"low":20.066,"close":20.066,"volume":1225.97998046875},{"timestamp":1742372820000,"open":20.067,"high":20.068,"low":20.063,"close":20.066,"volume":1619.6400146484375},{"timestamp":1742372880000,"open":20.065,"high":20.073,"low":20.064,"close":20.07,"volume":1430.18994140625},{"timestamp":1742372940000,"open":20.07,"high":20.071,"low":20.066,"close":20.067,"volume":1635.3900146484375},{"timestamp":1742373000000,"open":20.068,"high":20.069,"low":20.049,"close":20.049,"volume":1076.489990234375},{"timestamp":1742373060000,"open":20.049,"high":20.053,"low":20.042,"close":20.046,"volume":1817.18994140625},{"timestamp":1742373120000,"open":20.047,"high":20.051,"low":20.04,"close":20.049,"volume":900.3599853515625},{"timestamp":1742373180000,"open":20.048,"high":20.065,"low":20.048,"close":20.065,"volume":1558.6199951171875},{"timestamp":1742373240000,"open":20.065,"high":20.072,"low":20.065,"close":20.069,"volume":1003.6799926757812},{"timestamp":1742373300000,"open":20.069,"high":20.075,"low":20.066,"close":20.069,"volume":1183.22998046875},{"timestamp":1742373360000,"open":20.068,"high":20.076,"low":20.068,"close":20.075,"volume":1550.8800048828125},{"timestamp":1742373420000,"open":20.074,"high":20.076,"low":20.071,"close":20.075,"volume":1313.6400146484375},{"timestamp":1742373480000,"open":20.075,"high":20.08,"low":20.074,"close":20.076,"volume":864.1799926757812},{"timestamp":1742373540000,"open":20.077,"high":20.079,"low":20.075,"close":20.078,"volume":1028.1600341796875},{"timestamp":1742373600000,"open":20.079,"high":20.092,"low":20.078,"close":20.088,"volume":1298.8800048828125},{"timestamp":1742373660000,"open":20.089,"high":20.091,"low":20.085,"close":20.085,"volume":1313.6400146484375},{"timestamp":1742373720000,"open":20.086,"high":20.089,"low":20.074,"close":20.074,"volume":1336.3199462890625},{"timestamp":1742373780000,"open":20.073,"high":20.078,"low":20.068,"close":20.075,"volume":1409.5799560546875},{"timestamp":1742373840000,"open":20.074,"high":20.079,"low":20.072,"close":20.073,"volume":1210.3199462890625},{"timestamp":1742373900000,"open":20.074,"high":20.076,"low":20.073,"close":20.074,"volume":354.239990234375},{"timestamp":1742373960000,"open":20.075,"high":20.077,"low":20.068,"close":20.071,"volume":870.8400268554688},{"timestamp":1742374020000,"open":20.072,"high":20.085,"low":20.069,"close":20.081,"volume":1771.199951171875},{"timestamp":1742374080000,"open":20.082,"high":20.082,"low":20.066,"close":20.07,"volume":2094.030029296875},{"timestamp":1742374140000,"open":20.07,"high":20.08,"low":20.069,"close":20.078,"volume":1793.699951171875},{"timestamp":1742374200000,"open":20.078,"high":20.086,"low":20.076,"close":20.086,"volume":596.3400268554688},{"timestamp":1742374260000,"open":20.085,"high":20.087,"low":20.08,"close":20.084,"volume":900.3599853515625},{"timestamp":1742374320000,"open":20.085,"high":20.085,"low":20.08,"close":20.08,"volume":693.719970703125},{"timestamp":1742374380000,"open":20.081,"high":20.084,"low":20.08,"close":20.083,"volume":634.6799926757812},{"timestamp":1742374440000,"open":20.082,"high":20.083,"low":20.074,"close":20.074,"volume":1056.5999755859375},{"timestamp":1742374500000,"open":20.075,"high":20.075,"low":20.063,"close":20.065,"volume":674.0999755859375},{"timestamp":1742374560000,"open":20.064,"high":20.068,"low":20.063,"close":20.068,"volume":199.25999450683594},{"timestamp":1742374620000,"open":20.069,"high":20.077,"low":20.069,"close":20.077,"volume":1049.4000244140625},{"timestamp":1742374680000,"open":20.077,"high":20.078,"low":20.074,"close":20.076,"volume":605.1599731445312},{"timestamp":1742374740000,"open":20.076,"high":20.082,"low":20.075,"close":20.08,"volume":701.0999755859375},{"timestamp":1742374800000,"open":20.081,"high":20.085,"low":20.08,"close":20.085,"volume":841.3200073242188},{"timestamp":1742374860000,"open":20.086,"high":20.087,"low":20.079,"close":20.08,"volume":782.280029296875},{"timestamp":1742374920000,"open":20.08,"high":20.081,"low":20.069,"close":20.074,"volume":1756.43994140625},{"timestamp":1742374980000,"open":20.074,"high":20.082,"low":20.073,"close":20.082,"volume":1195.56005859375},{"timestamp":1742375040000,"open":20.081,"high":20.083,"low":20.076,"close":20.081,"volume":656.8200073242188},{"timestamp":1742375100000,"open":20.08,"high":20.081,"low":20.074,"close":20.075,"volume":2730.60009765625},{"timestamp":1742375160000,"open":20.076,"high":20.081,"low":20.075,"close":20.08,"volume":693.719970703125},{"timestamp":1742375220000,"open":20.08,"high":20.087,"low":20.08,"close":20.083,"volume":1180.800048828125},{"timestamp":1742375280000,"open":20.082,"high":20.084,"low":20.08,"close":20.084,"volume":678.9600219726562},{"timestamp":1742375340000,"open":20.085,"high":20.087,"low":20.084,"close":20.086,"volume":309.9599914550781},{"timestamp":1742375400000,"open":20.09,"high":20.092,"low":20.089,"close":20.091,"volume":309.9599914550781},{"timestamp":1742375460000,"open":20.091,"high":20.095,"low":20.088,"close":20.088,"volume":774.9000244140625},{"timestamp":1742375520000,"open":20.089,"high":20.093,"low":20.087,"close":20.088,"volume":1121.760009765625},{"timestamp":1742375580000,"open":20.089,"high":20.092,"low":20.078,"close":20.089,"volume":1164.780029296875},{"timestamp":1742375640000,"open":20.089,"high":20.089,"low":20.083,"close":20.086,"volume":1174.3199462890625},{"timestamp":1742375700000,"open":20.085,"high":20.092,"low":20.085,"close":20.089,"volume":797.760009765625},{"timestamp":1742375760000,"open":20.089,"high":20.094,"low":20.089,"close":20.091,"volume":203.49000549316406},{"timestamp":1742375820000,"open":20.09,"high":20.093,"low":20.086,"close":20.088,"volume":862.469970703125},{"timestamp":1742375880000,"open":20.087,"high":20.092,"low":20.087,"close":20.09,"volume":1121.760009765625},{"timestamp":1742375940000,"open":20.091,"high":20.098,"low":20.09,"close":20.095,"volume":638.4600219726562},{"timestamp":1742376000000,"open":20.096,"high":20.098,"low":20.095,"close":20.097,"volume":398.5199890136719},{"timestamp":1742376060000,"open":20.096,"high":20.096,"low":20.092,"close":20.094,"volume":797.0399780273438},{"timestamp":1742376120000,"open":20.093,"high":20.096,"low":20.091,"close":20.096,"volume":472.32000732421875},{"timestamp":1742376180000,"open":20.096,"high":20.096,"low":20.079,"close":20.081,"volume":634.6799926757812},{"timestamp":1742376240000,"open":20.081,"high":20.082,"low":20.078,"close":20.08,"volume":678.9600219726562},{"timestamp":1742376300000,"open":20.081,"high":20.081,"low":20.077,"close":20.078,"volume":472.32000732421875},{"timestamp":1742376360000,"open":20.079,"high":20.08,"low":20.072,"close":20.072,"volume":708.47998046875},{"timestamp":1742376420000,"open":20.074,"high":20.076,"low":20.069,"close":20.072,"volume":1239.8399658203125},{"timestamp":1742376480000,"open":20.071,"high":20.073,"low":20.052,"close":20.053,"volume":2560.860107421875},{"timestamp":1742376540000,"open":20.052,"high":20.055,"low":20.044,"close":20.046,"volume":752.760009765625},{"timestamp":1742376600000,"open":20.045,"high":20.047,"low":20.042,"close":20.045,"volume":738},{"timestamp":1742376660000,"open":20.046,"high":20.048,"low":20.044,"close":20.046,"volume":804.4199829101562},{"timestamp":1742376720000,"open":20.046,"high":20.051,"low":20.045,"close":20.048,"volume":1184.93994140625},{"timestamp":1742376780000,"open":20.047,"high":20.053,"low":20.047,"close":20.052,"volume":769.5900268554688},{"timestamp":1742376840000,"open":20.051,"high":20.051,"low":20.046,"close":20.049,"volume":1031.1300048828125},{"timestamp":1742376900000,"open":20.048,"high":20.049,"low":20.045,"close":20.049,"volume":1067.6700439453125},{"timestamp":1742376960000,"open":20.05,"high":20.052,"low":20.049,"close":20.049,"volume":552.6900024414062},{"timestamp":1742377020000,"open":20.05,"high":20.05,"low":20.041,"close":20.049,"volume":695.7899780273438},{"timestamp":1742377080000,"open":20.049,"high":20.052,"low":20.047,"close":20.049,"volume":767.52001953125},{"timestamp":1742377140000,"open":20.049,"high":20.051,"low":20.049,"close":20.051,"volume":538.739990234375},{"timestamp":1742377200000,"open":20.051,"high":20.051,"low":20.049,"close":20.05,"volume":752.760009765625},{"timestamp":1742377260000,"open":20.05,"high":20.053,"low":20.049,"close":20.051,"volume":1365.300048828125},{"timestamp":1742377320000,"open":20.052,"high":20.07,"low":20.052,"close":20.069,"volume":1319.219970703125},{"timestamp":1742377380000,"open":20.07,"high":20.072,"low":20.069,"close":20.071,"volume":390.8699951171875},{"timestamp":1742377440000,"open":20.07,"high":20.076,"low":20.07,"close":20.072,"volume":1247.219970703125},{"timestamp":1742377500000,"open":20.072,"high":20.072,"low":20.068,"close":20.068,"volume":1005.9299926757812},{"timestamp":1742377560000,"open":20.068,"high":20.068,"low":20.065,"close":20.066,"volume":314.1000061035156},{"timestamp":1742377620000,"open":20.065,"high":20.066,"low":20.06,"close":20.061,"volume":861.5700073242188},{"timestamp":1742377680000,"open":20.06,"high":20.062,"low":20.059,"close":20.062,"volume":693.719970703125},{"timestamp":1742377740000,"open":20.062,"high":20.062,"low":20.046,"close":20.046,"volume":428.489990234375},{"timestamp":1742377800000,"open":20.047,"high":20.05,"low":20.045,"close":20.049,"volume":488.5199890136719},{"timestamp":1742377860000,"open":20.049,"high":20.049,"low":20.041,"close":20.042,"volume":782.280029296875},{"timestamp":1742377920000,"open":20.041,"high":20.045,"low":20.041,"close":20.041,"volume":840.5999755859375},{"timestamp":1742377980000,"open":20.042,"high":20.045,"low":20.04,"close":20.042,"volume":972.6300048828125},{"timestamp":1742378040000,"open":20.043,"high":20.049,"low":20.043,"close":20.048,"volume":575.6400146484375},{"timestamp":1742378100000,"open":20.049,"high":20.055,"low":20.047,"close":20.055,"volume":767.52001953125},{"timestamp":1742378160000,"open":20.056,"high":20.056,"low":20.048,"close":20.049,"volume":387.2699890136719},{"timestamp":1742378220000,"open":20.048,"high":20.066,"low":20.047,"close":20.064,"volume":1521.0899658203125},{"timestamp":1742378280000,"open":20.063,"high":20.068,"low":20.062,"close":20.064,"volume":2230.919921875},{"timestamp":1742378340000,"open":20.064,"high":20.071,"low":20.063,"close":20.068,"volume":1468.0799560546875},{"timestamp":1742378400000,"open":20.068,"high":20.077,"low":20.064,"close":20.066,"volume":2216.159912109375},{"timestamp":1742378460000,"open":20.067,"high":20.069,"low":20.058,"close":20.06,"volume":795.4199829101562},{"timestamp":1742378520000,"open":20.059,"high":20.067,"low":20.058,"close":20.067,"volume":905.3099975585938},{"timestamp":1742378580000,"open":20.068,"high":20.074,"low":20.064,"close":20.064,"volume":300.4200134277344},{"timestamp":1742378640000,"open":20.065,"high":20.066,"low":20.059,"close":20.059,"volume":343.5299987792969},{"timestamp":1742378700000,"open":20.059,"high":20.065,"low":20.059,"close":20.064,"volume":630.1799926757812},{"timestamp":1742378760000,"open":20.063,"high":20.067,"low":20.062,"close":20.067,"volume":606.9600219726562},{"timestamp":1742378820000,"open":20.068,"high":20.07,"low":20.065,"close":20.07,"volume":1011.510009765625},{"timestamp":1742378880000,"open":20.069,"high":20.071,"low":20.067,"close":20.071,"volume":959.4000244140625},{"timestamp":1742378940000,"open":20.071,"high":20.072,"low":20.067,"close":20.068,"volume":654.2100219726562},{"timestamp":1742379000000,"open":20.068,"high":20.074,"low":20.064,"close":20.073,"volume":767.52001953125},{"timestamp":1742379060000,"open":20.074,"high":20.077,"low":20.073,"close":20.076,"volume":1229.4000244140625},{"timestamp":1742379120000,"open":20.077,"high":20.077,"low":20.072,"close":20.073,"volume":1000.7999877929688},{"timestamp":1742379180000,"open":20.073,"high":20.076,"low":20.072,"close":20.074,"volume":421.20001220703125},{"timestamp":1742379240000,"open":20.074,"high":20.075,"low":20.071,"close":20.075,"volume":475.0199890136719},{"timestamp":1742379300000,"open":20.075,"high":20.08,"low":20.074,"close":20.08,"volume":348.8399963378906},{"timestamp":1742379360000,"open":20.08,"high":20.081,"low":20.078,"close":20.079,"volume":535.5},{"timestamp":1742379420000,"open":20.079,"high":20.079,"low":20.078,"close":20.078,"volume":146.6999969482422},{"timestamp":1742379480000,"open":20.079,"high":20.086,"low":20.076,"close":20.086,"volume":748.1699829101562},{"timestamp":1742379540000,"open":20.087,"high":20.091,"low":20.086,"close":20.091,"volume":557.4600219726562},{"timestamp":1742379600000,"open":20.091,"high":20.092,"low":20.09,"close":20.09,"volume":1100.3399658203125},{"timestamp":1742379660000,"open":20.09,"high":20.09,"low":20.086,"close":20.087,"volume":821.52001953125},{"timestamp":1742379720000,"open":20.087,"high":20.091,"low":20.087,"close":20.09,"volume":865.530029296875},{"timestamp":1742379780000,"open":20.091,"high":20.096,"low":20.09,"close":20.096,"volume":867.780029296875},{"timestamp":1742379840000,"open":20.096,"high":20.099,"low":20.096,"close":20.099,"volume":733.77001953125},{"timestamp":1742379900000,"open":20.099,"high":20.104,"low":20.099,"close":20.102,"volume":1445.6700439453125},{"timestamp":1742379960000,"open":20.103,"high":20.113,"low":20.103,"close":20.105,"volume":1137.68994140625},{"timestamp":1742380020000,"open":20.104,"high":20.106,"low":20.103,"close":20.105,"volume":528.2100219726562},{"timestamp":1742380080000,"open":20.105,"high":20.108,"low":20.104,"close":20.108,"volume":425.70001220703125},{"timestamp":1742380140000,"open":20.108,"high":20.111,"low":20.105,"close":20.105,"volume":499.04998779296875},{"timestamp":1742380200000,"open":20.105,"high":20.108,"low":20.102,"close":20.105,"volume":674.72998046875},{"timestamp":1742380260000,"open":20.105,"high":20.108,"low":20.104,"close":20.104,"volume":821.4299926757812},{"timestamp":1742380320000,"open":20.105,"high":20.108,"low":20.097,"close":20.099,"volume":745.1099853515625},{"timestamp":1742380380000,"open":20.099,"high":20.109,"low":20.098,"close":20.107,"volume":484.3800048828125},{"timestamp":1742380440000,"open":20.108,"high":20.115,"low":20.108,"close":20.113,"volume":260.4599914550781},{"timestamp":1742380500000,"open":20.113,"high":20.118,"low":20.113,"close":20.118,"volume":226.1699981689453},{"timestamp":1742380560000,"open":20.117,"high":20.119,"low":20.117,"close":20.119,"volume":234.80999755859375},{"timestamp":1742380620000,"open":20.12,"high":20.126,"low":20.12,"close":20.126,"volume":645.5700073242188},{"timestamp":1742380680000,"open":20.125,"high":20.127,"low":20.125,"close":20.126,"volume":850.6799926757812},{"timestamp":1742380740000,"open":20.127,"high":20.129,"low":20.125,"close":20.129,"volume":410.30999755859375},{"timestamp":1742380800000,"open":20.128,"high":20.134,"low":20.128,"close":20.132,"volume":241.9199981689453},{"timestamp":1742380860000,"open":20.132,"high":20.133,"low":20.126,"close":20.13,"volume":395.82000732421875},{"timestamp":1742380920000,"open":20.129,"high":20.132,"low":20.129,"close":20.129,"volume":197.63999938964844},{"timestamp":1742380980000,"open":20.13,"high":20.136,"low":20.13,"close":20.136,"volume":219.9600067138672},{"timestamp":1742381040000,"open":20.136,"high":20.141,"low":20.134,"close":20.134,"volume":1224.81005859375},{"timestamp":1742381100000,"open":20.134,"high":20.144,"low":20.133,"close":20.143,"volume":1701.81005859375},{"timestamp":1742381160000,"open":20.144,"high":20.144,"low":20.139,"close":20.142,"volume":776.1599731445312},{"timestamp":1742381220000,"open":20.142,"high":20.144,"low":20.138,"close":20.139,"volume":737.9099731445312},{"timestamp":1742381280000,"open":20.138,"high":20.139,"low":20.13,"close":20.131,"volume":714.8699951171875},{"timestamp":1742381340000,"open":20.131,"high":20.131,"low":20.123,"close":20.124,"volume":776.7000122070312},{"timestamp":1742381400000,"open":20.124,"high":20.127,"low":20.121,"close":20.127,"volume":799.2000122070312},{"timestamp":1742381460000,"open":20.127,"high":20.128,"low":20.116,"close":20.118,"volume":645.2100219726562},{"timestamp":1742381520000,"open":20.117,"high":20.123,"low":20.116,"close":20.122,"volume":1004.760009765625},{"timestamp":1742381580000,"open":20.122,"high":20.123,"low":20.118,"close":20.121,"volume":527.8499755859375},{"timestamp":1742381640000,"open":20.12,"high":20.121,"low":20.119,"close":20.12,"volume":322.739990234375},{"timestamp":1742381700000,"open":20.121,"high":20.121,"low":20.118,"close":20.118,"volume":308.07000732421875},{"timestamp":1742381760000,"open":20.119,"high":20.119,"low":20.107,"close":20.112,"volume":894.8699951171875},{"timestamp":1742381820000,"open":20.113,"high":20.119,"low":20.112,"close":20.117,"volume":337.4100036621094},{"timestamp":1742381880000,"open":20.117,"high":20.119,"low":20.116,"close":20.117,"volume":953.8200073242188},{"timestamp":1742381940000,"open":20.118,"high":20.119,"low":20.115,"close":20.116,"volume":689.4000244140625},{"timestamp":1742382000000,"open":20.115,"high":20.119,"low":20.115,"close":20.119,"volume":549.6300048828125},{"timestamp":1742382060000,"open":20.12,"high":20.12,"low":20.117,"close":20.118,"volume":242.00999450683594},{"timestamp":1742382120000,"open":20.119,"high":20.122,"low":20.118,"close":20.122,"volume":293.489990234375},{"timestamp":1742382180000,"open":20.122,"high":20.127,"low":20.119,"close":20.127,"volume":630.989990234375},{"timestamp":1742382240000,"open":20.126,"high":20.129,"low":20.126,"close":20.128,"volume":550.0800170898438},{"timestamp":1742382300000,"open":20.128,"high":20.13,"low":20.126,"close":20.13,"volume":337.2300109863281},{"timestamp":1742382360000,"open":20.13,"high":20.134,"low":20.13,"close":20.13,"volume":505.44000244140625},{"timestamp":1742382420000,"open":20.131,"high":20.132,"low":20.125,"close":20.125,"volume":784.7999877929688},{"timestamp":1742382480000,"open":20.124,"high":20.125,"low":20.12,"close":20.123,"volume":278.7300109863281},{"timestamp":1742382540000,"open":20.124,"high":20.128,"low":20.122,"close":20.126,"volume":762.8400268554688},{"timestamp":1742382600000,"open":20.126,"high":20.131,"low":20.126,"close":20.131,"volume":1188.449951171875},{"timestamp":1742382660000,"open":20.13,"high":20.136,"low":20.13,"close":20.133,"volume":821.52001953125},{"timestamp":1742382720000,"open":20.133,"high":20.142,"low":20.132,"close":20.142,"volume":1144.260009765625},{"timestamp":1742382780000,"open":20.142,"high":20.142,"low":20.137,"close":20.137,"volume":1470.8699951171875},{"timestamp":1742382840000,"open":20.137,"high":20.138,"low":20.133,"close":20.136,"volume":711.27001953125},{"timestamp":1742382900000,"open":20.137,"high":20.138,"low":20.135,"close":20.137,"volume":589.5900268554688},{"timestamp":1742382960000,"open":20.137,"high":20.14,"low":20.126,"close":20.131,"volume":426.4200134277344},{"timestamp":1742383020000,"open":20.13,"high":20.131,"low":20.127,"close":20.131,"volume":485.010009765625},{"timestamp":1742383080000,"open":20.13,"high":20.132,"low":20.125,"close":20.126,"volume":538.5599975585938},{"timestamp":1742383140000,"open":20.127,"high":20.128,"low":20.125,"close":20.125,"volume":615.5999755859375},{"timestamp":1742383200000,"open":20.128,"high":20.13,"low":20.126,"close":20.129,"volume":761.4000244140625},{"timestamp":1742383260000,"open":20.128,"high":20.131,"low":20.128,"close":20.13,"volume":427.32000732421875},{"timestamp":1742383320000,"open":20.129,"high":20.13,"low":20.128,"close":20.13,"volume":264.05999755859375},{"timestamp":1742383380000,"open":20.127,"high":20.127,"low":20.122,"close":20.122,"volume":412.6499938964844},{"timestamp":1742383440000,"open":20.122,"high":20.127,"low":20.122,"close":20.125,"volume":359.3699951171875},{"timestamp":1742383500000,"open":20.124,"high":20.124,"low":20.117,"close":20.12,"volume":586.7999877929688},{"timestamp":1742383560000,"open":20.121,"high":20.124,"low":20.12,"close":20.121,"volume":674.8200073242188},{"timestamp":1742383620000,"open":20.122,"high":20.122,"low":20.119,"close":20.121,"volume":513.4500122070312},{"timestamp":1742383680000,"open":20.121,"high":20.124,"low":20.12,"close":20.124,"volume":440.1000061035156},{"timestamp":1742383740000,"open":20.124,"high":20.125,"low":20.121,"close":20.123,"volume":562.6799926757812},{"timestamp":1742383800000,"open":20.122,"high":20.126,"low":20.121,"close":20.126,"volume":522.5399780273438},{"timestamp":1742383860000,"open":20.125,"high":20.125,"low":20.123,"close":20.125,"volume":645.47998046875},{"timestamp":1742383920000,"open":20.125,"high":20.125,"low":20.12,"close":20.121,"volume":616.1400146484375},{"timestamp":1742383980000,"open":20.121,"high":20.122,"low":20.12,"close":20.12,"volume":308.3399963378906},{"timestamp":1742384040000,"open":20.119,"high":20.119,"low":20.103,"close":20.106,"volume":396.0899963378906},{"timestamp":1742384100000,"open":20.106,"high":20.113,"low":20.105,"close":20.109,"volume":1716.3900146484375},{"timestamp":1742384160000,"open":20.109,"high":20.113,"low":20.108,"close":20.111,"volume":1232.280029296875},{"timestamp":1742384220000,"open":20.112,"high":20.114,"low":20.102,"close":20.104,"volume":1201.5899658203125},{"timestamp":1742384280000,"open":20.103,"high":20.103,"low":20.092,"close":20.093,"volume":955.3499755859375},{"timestamp":1742384340000,"open":20.093,"high":20.096,"low":20.092,"close":20.096,"volume":982.8900146484375},{"timestamp":1742384400000,"open":20.096,"high":20.101,"low":20.096,"close":20.101,"volume":249.38999938964844},{"timestamp":1742384460000,"open":20.101,"high":20.105,"low":20.099,"close":20.104,"volume":469.44000244140625},{"timestamp":1742384520000,"open":20.105,"high":20.111,"low":20.105,"close":20.11,"volume":572.1300048828125},{"timestamp":1742384580000,"open":20.11,"high":20.113,"low":20.109,"close":20.113,"volume":425.42999267578125},{"timestamp":1742384640000,"open":20.118,"high":20.122,"low":20.11,"close":20.112,"volume":1202.31005859375},{"timestamp":1742384700000,"open":20.112,"high":20.112,"low":20.107,"close":20.111,"volume":630.8099975585938},{"timestamp":1742384760000,"open":20.112,"high":20.113,"low":20.108,"close":20.111,"volume":498.69000244140625},{"timestamp":1742384820000,"open":20.11,"high":20.111,"low":20.108,"close":20.11,"volume":175.77000427246094},{"timestamp":1742384880000,"open":20.111,"high":20.112,"low":20.111,"close":20.112,"volume":29.34000015258789},{"timestamp":1742384940000,"open":20.111,"high":20.112,"low":20.111,"close":20.112,"volume":106.11000061035156},{"timestamp":1742385000000,"open":20.113,"high":20.114,"low":20.111,"close":20.113,"volume":197.5500030517578},{"timestamp":1742385060000,"open":20.114,"high":20.114,"low":20.11,"close":20.111,"volume":410.0400085449219},{"timestamp":1742385120000,"open":20.111,"high":20.111,"low":20.106,"close":20.108,"volume":310.4100036621094},{"timestamp":1742385180000,"open":20.108,"high":20.109,"low":20.108,"close":20.108,"volume":93.69000244140625},{"timestamp":1742385240000,"open":20.108,"high":20.111,"low":20.108,"close":20.109,"volume":374.0400085449219},{"timestamp":1742385300000,"open":20.109,"high":20.113,"low":20.108,"close":20.112,"volume":509.8500061035156},{"timestamp":1742385360000,"open":20.112,"high":20.122,"low":20.109,"close":20.117,"volume":1476.5400390625},{"timestamp":1742385420000,"open":20.117,"high":20.118,"low":20.112,"close":20.117,"volume":1225.260009765625},{"timestamp":1742385480000,"open":20.117,"high":20.118,"low":20.115,"close":20.117,"volume":923.4000244140625},{"timestamp":1742385540000,"open":20.116,"high":20.118,"low":20.114,"close":20.115,"volume":418.04998779296875},{"timestamp":1742385600000,"open":20.115,"high":20.124,"low":20.115,"close":20.123,"volume":1003.22998046875},{"timestamp":1742385660000,"open":20.123,"high":20.127,"low":20.118,"close":20.125,"volume":696.510009765625},{"timestamp":1742385720000,"open":20.127,"high":20.13,"low":20.124,"close":20.126,"volume":769.8599853515625},{"timestamp":1742385780000,"open":20.128,"high":20.132,"low":20.127,"close":20.129,"volume":291.69000244140625},{"timestamp":1742385840000,"open":20.129,"high":20.129,"low":20.12,"close":20.12,"volume":271.0799865722656},{"timestamp":1742385900000,"open":20.121,"high":20.125,"low":20.117,"close":20.121,"volume":402.92999267578125},{"timestamp":1742385960000,"open":20.12,"high":20.121,"low":20.117,"close":20.12,"volume":337.1400146484375},{"timestamp":1742386020000,"open":20.121,"high":20.126,"low":20.12,"close":20.126,"volume":491.3999938964844},{"timestamp":1742386080000,"open":20.125,"high":20.127,"low":20.124,"close":20.124,"volume":938.8800048828125},{"timestamp":1742386140000,"open":20.124,"high":20.133,"low":20.124,"close":20.132,"volume":806.8499755859375},{"timestamp":1742386200000,"open":20.132,"high":20.138,"low":20.131,"close":20.132,"volume":586.7999877929688},{"timestamp":1742386260000,"open":20.132,"high":20.133,"low":20.127,"close":20.131,"volume":990.1799926757812},{"timestamp":1742386320000,"open":20.133,"high":20.133,"low":20.126,"close":20.126,"volume":1188.27001953125},{"timestamp":1742386380000,"open":20.126,"high":20.133,"low":20.126,"close":20.133,"volume":733.5},{"timestamp":1742386440000,"open":20.134,"high":20.135,"low":20.132,"close":20.135,"volume":381.4200134277344},{"timestamp":1742386500000,"open":20.135,"high":20.146,"low":20.133,"close":20.143,"volume":726.1199951171875},{"timestamp":1742386560000,"open":20.142,"high":20.142,"low":20.135,"close":20.137,"volume":498.7799987792969},{"timestamp":1742386620000,"open":20.137,"high":20.137,"low":20.134,"close":20.136,"volume":308.07000732421875},{"timestamp":1742386680000,"open":20.135,"high":20.141,"low":20.135,"close":20.141,"volume":572.1300048828125},{"timestamp":1742386740000,"open":20.141,"high":20.141,"low":20.136,"close":20.136,"volume":652.6799926757812},{"timestamp":1742386800000,"open":20.136,"high":20.138,"low":20.135,"close":20.135,"volume":645.47998046875},{"timestamp":1742386860000,"open":20.135,"high":20.141,"low":20.135,"close":20.139,"volume":792.1799926757812},{"timestamp":1742386920000,"open":20.14,"high":20.141,"low":20.139,"close":20.14,"volume":586.7999877929688},{"timestamp":1742386980000,"open":20.14,"high":20.141,"low":20.136,"close":20.138,"volume":469.44000244140625},{"timestamp":1742387040000,"open":20.138,"high":20.141,"low":20.136,"close":20.141,"volume":425.42999267578125},{"timestamp":1742387100000,"open":20.143,"high":20.143,"low":20.14,"close":20.142,"volume":344.70001220703125},{"timestamp":1742387160000,"open":20.142,"high":20.143,"low":20.135,"close":20.142,"volume":564.5700073242188},{"timestamp":1742387220000,"open":20.141,"high":20.141,"low":20.13,"close":20.131,"volume":572.1300048828125},{"timestamp":1742387280000,"open":20.13,"high":20.138,"low":20.13,"close":20.137,"volume":528.1199951171875},{"timestamp":1742387340000,"open":20.14,"high":20.14,"low":20.136,"close":20.137,"volume":476.7300109863281},{"timestamp":1742387400000,"open":20.138,"high":20.139,"low":20.133,"close":20.134,"volume":542.7899780273438},{"timestamp":1742387460000,"open":20.135,"high":20.137,"low":20.134,"close":20.136,"volume":205.3800048828125},{"timestamp":1742387520000,"open":20.136,"high":20.138,"low":20.131,"close":20.134,"volume":858.0599975585938},{"timestamp":1742387580000,"open":20.134,"high":20.143,"low":20.133,"close":20.14,"volume":885.8699951171875},{"timestamp":1742387640000,"open":20.141,"high":20.145,"low":20.139,"close":20.139,"volume":610.6500244140625},{"timestamp":1742387700000,"open":20.14,"high":20.14,"low":20.134,"close":20.137,"volume":484.1099853515625},{"timestamp":1742387760000,"open":20.138,"high":20.139,"low":20.136,"close":20.139,"volume":322.739990234375},{"timestamp":1742387820000,"open":20.14,"high":20.143,"low":20.134,"close":20.139,"volume":513.4500122070312},{"timestamp":1742387880000,"open":20.138,"high":20.141,"low":20.137,"close":20.139,"volume":498.7799987792969},{"timestamp":1742387940000,"open":20.139,"high":20.141,"low":20.138,"close":20.138,"volume":308.07000732421875},{"timestamp":1742388000000,"open":20.137,"high":20.138,"low":20.129,"close":20.129,"volume":542.7899780273438},{"timestamp":1742388060000,"open":20.129,"high":20.135,"low":20.127,"close":20.127,"volume":425.42999267578125},{"timestamp":1742388120000,"open":20.125,"high":20.126,"low":20.121,"close":20.125,"volume":638.0999755859375},{"timestamp":1742388180000,"open":20.125,"high":20.132,"low":20.125,"close":20.131,"volume":368.54998779296875},{"timestamp":1742388240000,"open":20.131,"high":20.133,"low":20.13,"close":20.13,"volume":168.66000366210938},{"timestamp":1742388300000,"open":20.131,"high":20.132,"low":20.13,"close":20.13,"volume":263.9700012207031},{"timestamp":1742388360000,"open":20.129,"high":20.135,"low":20.128,"close":20.134,"volume":432.6300048828125},{"timestamp":1742388420000,"open":20.133,"high":20.136,"low":20.132,"close":20.132,"volume":388.7099914550781},{"timestamp":1742388480000,"open":20.132,"high":20.133,"low":20.129,"close":20.129,"volume":315.3599853515625},{"timestamp":1742388540000,"open":20.128,"high":20.133,"low":20.125,"close":20.133,"volume":608.4000244140625},{"timestamp":1742388600000,"open":20.132,"high":20.134,"low":20.128,"close":20.132,"volume":710.72998046875},{"timestamp":1742388660000,"open":20.131,"high":20.132,"low":20.125,"close":20.13,"volume":990.0900268554688},{"timestamp":1742388720000,"open":20.129,"high":20.133,"low":20.127,"close":20.132,"volume":924.030029296875},{"timestamp":1742388780000,"open":20.131,"high":20.133,"low":20.13,"close":20.133,"volume":307.79998779296875},{"timestamp":1742388840000,"open":20.132,"high":20.133,"low":20.132,"close":20.132,"volume":131.75999450683594},{"timestamp":1742388900000,"open":20.133,"high":20.139,"low":20.132,"close":20.135,"volume":1217.6099853515625},{"timestamp":1742388960000,"open":20.133,"high":20.149,"low":20.132,"close":20.148,"volume":748.1699829101562},{"timestamp":1742389020000,"open":20.149,"high":20.155,"low":20.147,"close":20.155,"volume":663.9299926757812},{"timestamp":1742389080000,"open":20.155,"high":20.16,"low":20.154,"close":20.155,"volume":1290.780029296875},{"timestamp":1742389140000,"open":20.155,"high":20.159,"low":20.155,"close":20.155,"volume":953.5499877929688},{"timestamp":1742389200000,"open":20.153,"high":20.158,"low":20.153,"close":20.155,"volume":777.510009765625},{"timestamp":1742389260000,"open":20.155,"high":20.155,"low":20.141,"close":20.142,"volume":1331.3699951171875},{"timestamp":1742389320000,"open":20.142,"high":20.146,"low":20.142,"close":20.144,"volume":491.30999755859375},{"timestamp":1742389380000,"open":20.144,"high":20.147,"low":20.143,"close":20.146,"volume":308.07000732421875},{"timestamp":1742389440000,"open":20.146,"high":20.147,"low":20.142,"close":20.143,"volume":454.5},{"timestamp":1742389500000,"open":20.143,"high":20.143,"low":20.14,"close":20.141,"volume":630.4500122070312},{"timestamp":1742389560000,"open":20.141,"high":20.145,"low":20.139,"close":20.145,"volume":447.3900146484375},{"timestamp":1742389620000,"open":20.144,"high":20.155,"low":20.144,"close":20.154,"volume":960.75},{"timestamp":1742389680000,"open":20.154,"high":20.161,"low":20.153,"close":20.161,"volume":1155.510009765625},{"timestamp":1742389740000,"open":20.161,"high":20.164,"low":20.158,"close":20.158,"volume":1129.4100341796875},{"timestamp":1742389800000,"open":20.158,"high":20.158,"low":20.15,"close":20.152,"volume":1261.6199951171875},{"timestamp":1742389860000,"open":20.151,"high":20.152,"low":20.149,"close":20.152,"volume":586.7100219726562},{"timestamp":1742389920000,"open":20.151,"high":20.155,"low":20.151,"close":20.155,"volume":454.7699890136719},{"timestamp":1742389980000,"open":20.155,"high":20.157,"low":20.154,"close":20.157,"volume":293.3999938964844},{"timestamp":1742390040000,"open":20.156,"high":20.159,"low":20.154,"close":20.157,"volume":293.3999938964844},{"timestamp":1742390100000,"open":20.156,"high":20.16,"low":20.146,"close":20.146,"volume":997.5599975585938},{"timestamp":1742390160000,"open":20.145,"high":20.147,"low":20.14,"close":20.141,"volume":880.2000122070312},{"timestamp":1742390220000,"open":20.141,"high":20.15,"low":20.141,"close":20.148,"volume":830.25},{"timestamp":1742390280000,"open":20.148,"high":20.152,"low":20.146,"close":20.151,"volume":982.7999877929688},{"timestamp":1742390340000,"open":20.152,"high":20.155,"low":20.151,"close":20.155,"volume":1122.2099609375},{"timestamp":1742390400000,"open":20.156,"high":20.16,"low":20.155,"close":20.159,"volume":850.8599853515625},{"timestamp":1742390460000,"open":20.159,"high":20.164,"low":20.158,"close":20.164,"volume":982.8900146484375},{"timestamp":1742390520000,"open":20.163,"high":20.166,"low":20.157,"close":20.163,"volume":880.2000122070312},{"timestamp":1742390580000,"open":20.162,"high":20.163,"low":20.153,"close":20.156,"volume":748.1699829101562},{"timestamp":1742390640000,"open":20.155,"high":20.171,"low":20.155,"close":20.17,"volume":741.0599975585938},{"timestamp":1742390700000,"open":20.171,"high":20.171,"low":20.162,"close":20.163,"volume":865.530029296875},{"timestamp":1742390760000,"open":20.162,"high":20.163,"low":20.155,"close":20.157,"volume":1136.8800048828125},{"timestamp":1742390820000,"open":20.158,"high":20.166,"low":20.157,"close":20.166,"volume":718.8300170898438},{"timestamp":1742390880000,"open":20.167,"high":20.169,"low":20.163,"close":20.165,"volume":982.8900146484375},{"timestamp":1742390940000,"open":20.165,"high":20.17,"low":20.165,"close":20.169,"volume":894.8699951171875},{"timestamp":1742391000000,"open":20.168,"high":20.168,"low":20.164,"close":20.166,"volume":645.47998046875},{"timestamp":1742391060000,"open":20.166,"high":20.167,"low":20.161,"close":20.162,"volume":674.8200073242188},{"timestamp":1742391120000,"open":20.161,"high":20.165,"low":20.158,"close":20.165,"volume":373.8599853515625},{"timestamp":1742391180000,"open":20.166,"high":20.168,"low":20.162,"close":20.162,"volume":1262.699951171875},{"timestamp":1742391240000,"open":20.16,"high":20.164,"low":20.158,"close":20.163,"volume":1964.8800048828125},{"timestamp":1742391300000,"open":20.163,"high":20.166,"low":20.158,"close":20.164,"volume":1581.9300537109375},{"timestamp":1742391360000,"open":20.164,"high":20.17,"low":20.163,"close":20.164,"volume":902.1599731445312},{"timestamp":1742391420000,"open":20.165,"high":20.167,"low":20.164,"close":20.167,"volume":440.1000061035156},{"timestamp":1742391480000,"open":20.168,"high":20.175,"low":20.167,"close":20.174,"volume":630.8099975585938},{"timestamp":1742391540000,"open":20.175,"high":20.179,"low":20.163,"close":20.163,"volume":718.8300170898438},{"timestamp":1742391600000,"open":20.164,"high":20.167,"low":20.161,"close":20.163,"volume":924.2100219726562},{"timestamp":1742391660000,"open":20.162,"high":20.164,"low":20.158,"close":20.163,"volume":928.260009765625},{"timestamp":1742391720000,"open":20.164,"high":20.176,"low":20.164,"close":20.173,"volume":695.1599731445312},{"timestamp":1742391780000,"open":20.174,"high":20.174,"low":20.16,"close":20.161,"volume":557.1900024414062},{"timestamp":1742391840000,"open":20.16,"high":20.161,"low":20.143,"close":20.144,"volume":1012.0499877929688},{"timestamp":1742391900000,"open":20.143,"high":20.146,"low":20.138,"close":20.146,"volume":1029.780029296875},{"timestamp":1742391960000,"open":20.145,"high":20.146,"low":20.139,"close":20.144,"volume":1406.699951171875},{"timestamp":1742392020000,"open":20.143,"high":20.144,"low":20.14,"close":20.141,"volume":1278.27001953125},{"timestamp":1742392080000,"open":20.142,"high":20.145,"low":20.139,"close":20.139,"volume":1533.780029296875},{"timestamp":1742392140000,"open":20.138,"high":20.141,"low":20.135,"close":20.139,"volume":977.3099975585938},{"timestamp":1742392200000,"open":20.137,"high":20.143,"low":20.137,"close":20.142,"volume":539.4600219726562},{"timestamp":1742392260000,"open":20.141,"high":20.144,"low":20.138,"close":20.143,"volume":912.0599975585938},{"timestamp":1742392320000,"open":20.143,"high":20.146,"low":20.141,"close":20.143,"volume":916.5599975585938},{"timestamp":1742392380000,"open":20.144,"high":20.149,"low":20.142,"close":20.148,"volume":972.5399780273438},{"timestamp":1742392440000,"open":20.149,"high":20.15,"low":20.137,"close":20.147,"volume":1430.18994140625},{"timestamp":1742392500000,"open":20.148,"high":20.157,"low":20.146,"close":20.156,"volume":954.8099975585938},{"timestamp":1742392560000,"open":20.156,"high":20.168,"low":20.156,"close":20.161,"volume":1700.0999755859375},{"timestamp":1742392620000,"open":20.162,"high":20.171,"low":20.162,"close":20.169,"volume":649.260009765625},{"timestamp":1742392680000,"open":20.169,"high":20.174,"low":20.169,"close":20.173,"volume":632.7000122070312},{"timestamp":1742392740000,"open":20.173,"high":20.177,"low":20.172,"close":20.174,"volume":712.8900146484375},{"timestamp":1742392800000,"open":20.175,"high":20.181,"low":20.174,"close":20.174,"volume":781.469970703125},{"timestamp":1742392860000,"open":20.173,"high":20.174,"low":20.171,"close":20.174,"volume":548.5499877929688},{"timestamp":1742392920000,"open":20.174,"high":20.174,"low":20.171,"close":20.172,"volume":447.2099914550781},{"timestamp":1742392980000,"open":20.173,"high":20.173,"low":20.17,"close":20.17,"volume":146.6999969482422},{"timestamp":1742393040000,"open":20.171,"high":20.172,"low":20.166,"close":20.167,"volume":293.3999938964844},{"timestamp":1742393100000,"open":20.167,"high":20.168,"low":20.165,"close":20.167,"volume":369.6300048828125},{"timestamp":1742393160000,"open":20.168,"high":20.168,"low":20.158,"close":20.163,"volume":887.489990234375},{"timestamp":1742393220000,"open":20.164,"high":20.165,"low":20.162,"close":20.163,"volume":522.27001953125},{"timestamp":1742393280000,"open":20.163,"high":20.164,"low":20.158,"close":20.163,"volume":991.7100219726562},{"timestamp":1742393340000,"open":20.163,"high":20.163,"low":20.157,"close":20.157,"volume":935.72998046875},{"timestamp":1742393400000,"open":20.158,"high":20.158,"low":20.153,"close":20.158,"volume":1223.18994140625},{"timestamp":1742393460000,"open":20.157,"high":20.159,"low":20.155,"close":20.159,"volume":680.5800170898438},{"timestamp":1742393520000,"open":20.158,"high":20.16,"low":20.148,"close":20.151,"volume":1025.9100341796875},{"timestamp":1742393580000,"open":20.151,"high":20.153,"low":20.145,"close":20.148,"volume":480.9599914550781},{"timestamp":1742393640000,"open":20.148,"high":20.148,"low":20.135,"close":20.136,"volume":538.9199829101562},{"timestamp":1742393700000,"open":20.136,"high":20.141,"low":20.134,"close":20.139,"volume":197.19000244140625},{"timestamp":1742393760000,"open":20.138,"high":20.143,"low":20.138,"close":20.14,"volume":570.6900024414062},{"timestamp":1742393820000,"open":20.139,"high":20.141,"low":20.138,"close":20.139,"volume":836.1900024414062},{"timestamp":1742393880000,"open":20.139,"high":20.145,"low":20.139,"close":20.143,"volume":1068.9300537109375},{"timestamp":1742393940000,"open":20.143,"high":20.143,"low":20.137,"close":20.143,"volume":1254.8699951171875},{"timestamp":1742394000000,"open":20.144,"high":20.147,"low":20.14,"close":20.14,"volume":1657.7099609375},{"timestamp":1742394060000,"open":20.14,"high":20.147,"low":20.137,"close":20.145,"volume":1041.5699462890625},{"timestamp":1742394120000,"open":20.144,"high":20.145,"low":20.14,"close":20.143,"volume":630.8099975585938},{"timestamp":1742394180000,"open":20.143,"high":20.149,"low":20.142,"close":20.149,"volume":513.4500122070312},{"timestamp":1742394240000,"open":20.15,"high":20.154,"low":20.149,"close":20.154,"volume":645.47998046875},{"timestamp":1742394300000,"open":20.153,"high":20.156,"low":20.153,"close":20.153,"volume":418.04998779296875},{"timestamp":1742394360000,"open":20.152,"high":20.154,"low":20.151,"close":20.151,"volume":545.6699829101562},{"timestamp":1742394420000,"open":20.15,"high":20.151,"low":20.15,"close":20.151,"volume":205.3800048828125},{"timestamp":1742394480000,"open":20.15,"high":20.159,"low":20.15,"close":20.159,"volume":778.5900268554688},{"timestamp":1742394540000,"open":20.158,"high":20.167,"low":20.158,"close":20.166,"volume":181.1699981689453},{"timestamp":1742394600000,"open":20.166,"high":20.175,"low":20.165,"close":20.173,"volume":1096.1099853515625},{"timestamp":1742394660000,"open":20.173,"high":20.178,"low":20.167,"close":20.17,"volume":416.42999267578125},{"timestamp":1742394720000,"open":20.169,"high":20.178,"low":20.168,"close":20.178,"volume":705.3300170898438},{"timestamp":1742394780000,"open":20.179,"high":20.18,"low":20.177,"close":20.177,"volume":557.0999755859375},{"timestamp":1742394840000,"open":20.177,"high":20.177,"low":20.174,"close":20.174,"volume":506.07000732421875},{"timestamp":1742394900000,"open":20.174,"high":20.178,"low":20.171,"close":20.178,"volume":601.469970703125},{"timestamp":1742394960000,"open":20.178,"high":20.178,"low":20.173,"close":20.177,"volume":402.8399963378906},{"timestamp":1742395020000,"open":20.176,"high":20.181,"low":20.176,"close":20.18,"volume":645.47998046875},{"timestamp":1742395080000,"open":20.18,"high":20.183,"low":20.174,"close":20.174,"volume":821.52001953125},{"timestamp":1742395140000,"open":20.173,"high":20.177,"low":20.168,"close":20.168,"volume":726.1199951171875},{"timestamp":1742395200000,"open":20.168,"high":20.172,"low":20.167,"close":20.172,"volume":469.44000244140625},{"timestamp":1742395260000,"open":20.172,"high":20.173,"low":20.17,"close":20.17,"volume":234.72000122070312},{"timestamp":1742395320000,"open":20.17,"high":20.174,"low":20.17,"close":20.171,"volume":557.4600219726562},{"timestamp":1742395380000,"open":20.171,"high":20.171,"low":20.163,"close":20.164,"volume":414.2699890136719},{"timestamp":1742395440000,"open":20.163,"high":20.165,"low":20.155,"close":20.155,"volume":623.3400268554688},{"timestamp":1742395500000,"open":20.156,"high":20.162,"low":20.155,"close":20.162,"volume":326.25},{"timestamp":1742395560000,"open":20.163,"high":20.163,"low":20.157,"close":20.16,"volume":388.7099914550781},{"timestamp":1742395620000,"open":20.159,"high":20.165,"low":20.157,"close":20.165,"volume":476.7300109863281},{"timestamp":1742395680000,"open":20.166,"high":20.168,"low":20.16,"close":20.165,"volume":733.5},{"timestamp":1742395740000,"open":20.166,"high":20.166,"low":20.162,"close":20.162,"volume":410.760009765625},{"timestamp":1742395800000,"open":20.163,"high":20.163,"low":20.158,"close":20.159,"volume":302.5799865722656},{"timestamp":1742395860000,"open":20.159,"high":20.164,"low":20.158,"close":20.164,"volume":352.0799865722656},{"timestamp":1742395920000,"open":20.165,"high":20.183,"low":20.164,"close":20.183,"volume":627.2100219726562},{"timestamp":1742395980000,"open":20.183,"high":20.183,"low":20.174,"close":20.175,"volume":1217.4300537109375},{"timestamp":1742396040000,"open":20.175,"high":20.18,"low":20.175,"close":20.179,"volume":586.7100219726562},{"timestamp":1742396100000,"open":20.178,"high":20.18,"low":20.173,"close":20.18,"volume":504.45001220703125},{"timestamp":1742396160000,"open":20.18,"high":20.184,"low":20.179,"close":20.183,"volume":366.75},{"timestamp":1742396220000,"open":20.182,"high":20.183,"low":20.175,"close":20.176,"volume":714.5999755859375},{"timestamp":1742396280000,"open":20.175,"high":20.178,"low":20.174,"close":20.177,"volume":501.6600036621094},{"timestamp":1742396340000,"open":20.178,"high":20.181,"low":20.175,"close":20.178,"volume":737.010009765625},{"timestamp":1742396400000,"open":20.178,"high":20.179,"low":20.174,"close":20.175,"volume":1687.050048828125},{"timestamp":1742396460000,"open":20.176,"high":20.182,"low":20.175,"close":20.181,"volume":1613.699951171875},{"timestamp":1742396520000,"open":20.18,"high":20.183,"low":20.176,"close":20.18,"volume":1440},{"timestamp":1742396580000,"open":20.18,"high":20.187,"low":20.179,"close":20.181,"volume":706.22998046875},{"timestamp":1742396640000,"open":20.18,"high":20.182,"low":20.179,"close":20.18,"volume":909.5399780273438},{"timestamp":1742396700000,"open":20.18,"high":20.184,"low":20.178,"close":20.18,"volume":894.8699951171875},{"timestamp":1742396760000,"open":20.179,"high":20.184,"low":20.179,"close":20.184,"volume":572.1300048828125},{"timestamp":1742396820000,"open":20.183,"high":20.192,"low":20.182,"close":20.189,"volume":506.07000732421875},{"timestamp":1742396880000,"open":20.19,"high":20.192,"low":20.187,"close":20.187,"volume":557.3699951171875},{"timestamp":1742396940000,"open":20.186,"high":20.188,"low":20.184,"close":20.185,"volume":381.4200134277344},{"timestamp":1742397000000,"open":20.186,"high":20.186,"low":20.182,"close":20.184,"volume":300.6000061035156},{"timestamp":1742397060000,"open":20.184,"high":20.186,"low":20.18,"close":20.181,"volume":381.05999755859375},{"timestamp":1742397120000,"open":20.181,"high":20.182,"low":20.176,"close":20.177,"volume":557.4600219726562},{"timestamp":1742397180000,"open":20.176,"high":20.176,"low":20.166,"close":20.168,"volume":924.2100219726562},{"timestamp":1742397240000,"open":20.169,"high":20.169,"low":20.166,"close":20.168,"volume":484.1099853515625},{"timestamp":1742397300000,"open":20.167,"high":20.174,"low":20.167,"close":20.172,"volume":425.42999267578125},{"timestamp":1742397360000,"open":20.171,"high":20.173,"low":20.171,"close":20.171,"volume":352.0799865722656},{"timestamp":1742397420000,"open":20.171,"high":20.172,"low":20.164,"close":20.166,"volume":1158.9300537109375},{"timestamp":1742397480000,"open":20.166,"high":20.17,"low":20.164,"close":20.169,"volume":2046.4200439453125},{"timestamp":1742397540000,"open":20.168,"high":20.17,"low":20.164,"close":20.164,"volume":1129.5899658203125},{"timestamp":1742397600000,"open":20.164,"high":20.168,"low":20.164,"close":20.168,"volume":880.2000122070312},{"timestamp":1742397660000,"open":20.167,"high":20.167,"low":20.165,"close":20.165,"volume":330.0299987792969},{"timestamp":1742397720000,"open":20.165,"high":20.165,"low":20.159,"close":20.161,"volume":234.72000122070312},{"timestamp":1742397780000,"open":20.161,"high":20.163,"low":20.16,"close":20.162,"volume":498.7799987792969},{"timestamp":1742397840000,"open":20.163,"high":20.163,"low":20.157,"close":20.157,"volume":190.7100067138672},{"timestamp":1742397900000,"open":20.158,"high":20.159,"low":20.157,"close":20.158,"volume":322.739990234375},{"timestamp":1742397960000,"open":20.159,"high":20.159,"low":20.155,"close":20.155,"volume":601.469970703125},{"timestamp":1742398020000,"open":20.156,"high":20.157,"low":20.154,"close":20.157,"volume":733.5},{"timestamp":1742398080000,"open":20.157,"high":20.158,"low":20.156,"close":20.157,"volume":249.38999938964844},{"timestamp":1742398140000,"open":20.157,"high":20.158,"low":20.152,"close":20.153,"volume":410.760009765625},{"timestamp":1742398200000,"open":20.153,"high":20.158,"low":20.149,"close":20.153,"volume":484.1099853515625},{"timestamp":1742398260000,"open":20.152,"high":20.154,"low":20.141,"close":20.143,"volume":528.1199951171875},{"timestamp":1742398320000,"open":20.143,"high":20.145,"low":20.139,"close":20.141,"volume":589.6799926757812},{"timestamp":1742398380000,"open":20.14,"high":20.143,"low":20.138,"close":20.14,"volume":630.8099975585938},{"timestamp":1742398440000,"open":20.139,"high":20.147,"low":20.139,"close":20.144,"volume":1408.3199462890625},{"timestamp":1742398500000,"open":20.145,"high":20.147,"low":20.141,"close":20.141,"volume":1100.25},{"timestamp":1742398560000,"open":20.141,"high":20.142,"low":20.14,"close":20.141,"volume":278.7300109863281},{"timestamp":1742398620000,"open":20.142,"high":20.147,"low":20.141,"close":20.145,"volume":513.4500122070312},{"timestamp":1742398680000,"open":20.145,"high":20.149,"low":20.141,"close":20.141,"volume":1400.489990234375},{"timestamp":1742398740000,"open":20.143,"high":20.145,"low":20.141,"close":20.143,"volume":1092.8699951171875},{"timestamp":1742398800000,"open":20.144,"high":20.15,"low":20.144,"close":20.15,"volume":322.739990234375},{"timestamp":1742398860000,"open":20.149,"high":20.151,"low":20.146,"close":20.148,"volume":865.530029296875},{"timestamp":1742398920000,"open":20.148,"high":20.15,"low":20.148,"close":20.149,"volume":454.7699890136719},{"timestamp":1742398980000,"open":20.149,"high":20.154,"low":20.147,"close":20.15,"volume":557.4600219726562},{"timestamp":1742399040000,"open":20.15,"high":20.151,"low":20.146,"close":20.147,"volume":381.4200134277344},{"timestamp":1742399100000,"open":20.148,"high":20.149,"low":20.144,"close":20.145,"volume":498.69000244140625},{"timestamp":1742399160000,"open":20.144,"high":20.148,"low":20.144,"close":20.146,"volume":748.1699829101562},{"timestamp":1742399220000,"open":20.146,"high":20.151,"low":20.144,"close":20.147,"volume":733.4099731445312},{"timestamp":1742399280000,"open":20.146,"high":20.147,"low":20.141,"close":20.142,"volume":491.30999755859375},{"timestamp":1742399340000,"open":20.141,"high":20.145,"low":20.141,"close":20.144,"volume":601.469970703125},{"timestamp":1742399400000,"open":20.145,"high":20.149,"low":20.144,"close":20.145,"volume":821.52001953125},{"timestamp":1742399460000,"open":20.144,"high":20.148,"low":20.142,"close":20.143,"volume":923.0399780273438},{"timestamp":1742399520000,"open":20.143,"high":20.144,"low":20.137,"close":20.142,"volume":1041.5699462890625},{"timestamp":1742399580000,"open":20.141,"high":20.145,"low":20.136,"close":20.145,"volume":938.8800048828125},{"timestamp":1742399640000,"open":20.144,"high":20.147,"low":20.144,"close":20.146,"volume":366.75},{"timestamp":1742399700000,"open":20.146,"high":20.152,"low":20.146,"close":20.152,"volume":616.1400146484375},{"timestamp":1742399760000,"open":20.153,"high":20.159,"low":20.153,"close":20.157,"volume":711.4500122070312},{"timestamp":1742399820000,"open":20.157,"high":20.161,"low":20.153,"close":20.156,"volume":754.5599975585938},{"timestamp":1742399880000,"open":20.156,"high":20.162,"low":20.156,"close":20.16,"volume":718.8300170898438},{"timestamp":1742399940000,"open":20.16,"high":20.16,"low":20.157,"close":20.158,"volume":1349.280029296875},{"timestamp":1742400000000,"open":20.158,"high":20.158,"low":20.151,"close":20.151,"volume":889.2899780273438},{"timestamp":1742400060000,"open":20.151,"high":20.156,"low":20.15,"close":20.155,"volume":1026.9000244140625},{"timestamp":1742400120000,"open":20.154,"high":20.155,"low":20.15,"close":20.151,"volume":1229.219970703125},{"timestamp":1742400180000,"open":20.152,"high":20.152,"low":20.148,"close":20.149,"volume":909.4500122070312},{"timestamp":1742400240000,"open":20.148,"high":20.153,"low":20.148,"close":20.153,"volume":792.1799926757812},{"timestamp":1742400300000,"open":20.155,"high":20.155,"low":20.149,"close":20.15,"volume":718.8300170898438},{"timestamp":1742400360000,"open":20.15,"high":20.15,"low":20.145,"close":20.146,"volume":1569.68994140625},{"timestamp":1742400420000,"open":20.148,"high":20.148,"low":20.137,"close":20.139,"volume":1114.9200439453125},{"timestamp":1742400480000,"open":20.14,"high":20.141,"low":20.138,"close":20.14,"volume":576.5399780273438},{"timestamp":1742400540000,"open":20.14,"high":20.14,"low":20.134,"close":20.137,"volume":356.6700134277344},{"timestamp":1742400600000,"open":20.134,"high":20.136,"low":20.133,"close":20.133,"volume":424.0799865722656},{"timestamp":1742400660000,"open":20.133,"high":20.136,"low":20.129,"close":20.134,"volume":831.780029296875},{"timestamp":1742400720000,"open":20.134,"high":20.138,"low":20.13,"close":20.13,"volume":416.8800048828125},{"timestamp":1742400780000,"open":20.131,"high":20.132,"low":20.129,"close":20.132,"volume":501.92999267578125},{"timestamp":1742400840000,"open":20.131,"high":20.132,"low":20.129,"close":20.13,"volume":524.8800048828125},{"timestamp":1742400900000,"open":20.134,"high":20.134,"low":20.128,"close":20.128,"volume":478.3500061035156},{"timestamp":1742400960000,"open":20.129,"high":20.134,"low":20.129,"close":20.132,"volume":340.3800048828125},{"timestamp":1742401020000,"open":20.132,"high":20.134,"low":20.129,"close":20.132,"volume":454.7699890136719},{"timestamp":1742401080000,"open":20.133,"high":20.134,"low":20.132,"close":20.133,"volume":104.58000183105469},{"timestamp":1742401140000,"open":20.133,"high":20.133,"low":20.132,"close":20.133,"volume":162.80999755859375},{"timestamp":1742401200000,"open":20.132,"high":20.133,"low":20.132,"close":20.133,"volume":161.3699951171875},{"timestamp":1742401260000,"open":20.132,"high":20.134,"low":20.132,"close":20.134,"volume":322.739990234375},{"timestamp":1742401320000,"open":20.135,"high":20.135,"low":20.133,"close":20.134,"volume":425.42999267578125},{"timestamp":1742401380000,"open":20.134,"high":20.135,"low":20.134,"close":20.135,"volume":149.5800018310547},{"timestamp":1742401440000,"open":20.134,"high":20.134,"low":20.131,"close":20.132,"volume":586.7999877929688},{"timestamp":1742401500000,"open":20.133,"high":20.136,"low":20.133,"close":20.133,"volume":352.0799865722656},{"timestamp":1742401560000,"open":20.134,"high":20.136,"low":20.133,"close":20.133,"volume":220.0500030517578},{"timestamp":1742401620000,"open":20.133,"high":20.134,"low":20.129,"close":20.13,"volume":689.489990234375},{"timestamp":1742401680000,"open":20.129,"high":20.13,"low":20.128,"close":20.13,"volume":322.739990234375},{"timestamp":1742401740000,"open":20.129,"high":20.13,"low":20.128,"close":20.13,"volume":366.75},{"timestamp":1742401800000,"open":20.13,"high":20.131,"low":20.126,"close":20.128,"volume":667.4400024414062},{"timestamp":1742401860000,"open":20.129,"high":20.129,"low":20.128,"close":20.129,"volume":278.82000732421875},{"timestamp":1742401920000,"open":20.13,"high":20.133,"low":20.129,"close":20.132,"volume":623.4299926757812},{"timestamp":1742401980000,"open":20.132,"high":20.133,"low":20.131,"close":20.133,"volume":572.1300048828125},{"timestamp":1742402040000,"open":20.133,"high":20.137,"low":20.133,"close":20.136,"volume":308.07000732421875},{"timestamp":1742402100000,"open":20.137,"high":20.141,"low":20.136,"close":20.138,"volume":425.42999267578125},{"timestamp":1742402160000,"open":20.138,"high":20.14,"low":20.137,"close":20.138,"volume":366.75},{"timestamp":1742402220000,"open":20.139,"high":20.14,"low":20.138,"close":20.139,"volume":220.0500030517578},{"timestamp":1742402280000,"open":20.138,"high":20.138,"low":20.136,"close":20.136,"volume":44.0099983215332},{"timestamp":1742402340000,"open":20.135,"high":20.136,"low":20.135,"close":20.135,"volume":117.36000061035156},{"timestamp":1742402400000,"open":20.136,"high":20.136,"low":20.134,"close":20.134,"volume":205.3800048828125},{"timestamp":1742402460000,"open":20.134,"high":20.137,"low":20.134,"close":20.137,"volume":271.3500061035156},{"timestamp":1742402520000,"open":20.136,"high":20.143,"low":20.135,"close":20.143,"volume":983.1599731445312},{"timestamp":1742402580000,"open":20.143,"high":20.145,"low":20.14,"close":20.141,"volume":1042.1099853515625},{"timestamp":1742402640000,"open":20.14,"high":20.141,"low":20.138,"close":20.139,"volume":454.7699890136719},{"timestamp":1742402700000,"open":20.138,"high":20.138,"low":20.135,"close":20.136,"volume":176.0399932861328},{"timestamp":1742402760000,"open":20.136,"high":20.137,"low":20.135,"close":20.135,"volume":293.3999938964844},{"timestamp":1742402820000,"open":20.137,"high":20.138,"low":20.136,"close":20.138,"volume":299.42999267578125},{"timestamp":1742402880000,"open":20.136,"high":20.141,"low":20.136,"close":20.138,"volume":938.8800048828125},{"timestamp":1742402940000,"open":20.137,"high":20.139,"low":20.137,"close":20.137,"volume":234.72000122070312},{"timestamp":1742403000000,"open":20.138,"high":20.141,"low":20.137,"close":20.141,"volume":176.0399932861328},{"timestamp":1742403060000,"open":20.139,"high":20.145,"low":20.139,"close":20.144,"volume":220.0500030517578},{"timestamp":1742403120000,"open":20.143,"high":20.145,"low":20.143,"close":20.143,"volume":352.0799865722656},{"timestamp":1742403180000,"open":20.143,"high":20.147,"low":20.143,"close":20.144,"volume":425.42999267578125},{"timestamp":1742403240000,"open":20.143,"high":20.144,"low":20.143,"close":20.144,"volume":205.3800048828125},{"timestamp":1742403300000,"open":20.144,"high":20.144,"low":20.142,"close":20.144,"volume":366.75},{"timestamp":1742403360000,"open":20.145,"high":20.145,"low":20.143,"close":20.144,"volume":220.0500030517578},{"timestamp":1742403420000,"open":20.143,"high":20.143,"low":20.141,"close":20.142,"volume":396.0899963378906},{"timestamp":1742403480000,"open":20.141,"high":20.141,"low":20.139,"close":20.139,"volume":836.1900024414062},{"timestamp":1742403540000,"open":20.139,"high":20.141,"low":20.139,"close":20.139,"volume":330.0299987792969},{"timestamp":1742403600000,"open":20.138,"high":20.144,"low":20.137,"close":20.141,"volume":322.739990234375},{"timestamp":1742403660000,"open":20.14,"high":20.146,"low":20.14,"close":20.145,"volume":1613.699951171875},{"timestamp":1742403720000,"open":20.144,"high":20.148,"low":20.144,"close":20.147,"volume":821.52001953125},{"timestamp":1742403780000,"open":20.148,"high":20.153,"low":20.147,"close":20.152,"volume":630.8099975585938},{"timestamp":1742403840000,"open":20.152,"high":20.152,"low":20.15,"close":20.151,"volume":791.5499877929688},{"timestamp":1742403900000,"open":20.15,"high":20.155,"low":20.15,"close":20.154,"volume":1019.3400268554688},{"timestamp":1742403960000,"open":20.154,"high":20.156,"low":20.154,"close":20.155,"volume":432.6300048828125},{"timestamp":1742404020000,"open":20.155,"high":20.158,"low":20.155,"close":20.157,"volume":440.1000061035156},{"timestamp":1742404080000,"open":20.157,"high":20.161,"low":20.155,"close":20.161,"volume":836.1900024414062},{"timestamp":1742404140000,"open":20.161,"high":20.165,"low":20.161,"close":20.164,"volume":1797.030029296875},{"timestamp":1742404200000,"open":20.163,"high":20.165,"low":20.159,"close":20.165,"volume":2112.47998046875},{"timestamp":1742404260000,"open":20.164,"high":20.166,"low":20.161,"close":20.164,"volume":1657.7099609375},{"timestamp":1742404320000,"open":20.163,"high":20.166,"low":20.153,"close":20.154,"volume":1863.0899658203125},{"timestamp":1742404380000,"open":20.155,"high":20.156,"low":20.145,"close":20.145,"volume":874.260009765625},{"timestamp":1742404440000,"open":20.145,"high":20.149,"low":20.145,"close":20.148,"volume":792.27001953125},{"timestamp":1742404500000,"open":20.147,"high":20.149,"low":20.14,"close":20.142,"volume":712.0800170898438},{"timestamp":1742404560000,"open":20.142,"high":20.145,"low":20.142,"close":20.144,"volume":792.1799926757812},{"timestamp":1742404620000,"open":20.144,"high":20.148,"low":20.144,"close":20.148,"volume":542.8800048828125},{"timestamp":1742404680000,"open":20.148,"high":20.148,"low":20.146,"close":20.146,"volume":418.32000732421875},{"timestamp":1742404740000,"open":20.146,"high":20.147,"low":20.144,"close":20.147,"volume":242.00999450683594},{"timestamp":1742404800000,"open":20.147,"high":20.148,"low":20.147,"close":20.148,"volume":117.36000061035156},{"timestamp":1742404860000,"open":20.147,"high":20.152,"low":20.146,"close":20.152,"volume":498.8699951171875},{"timestamp":1742404920000,"open":20.152,"high":20.156,"low":20.152,"close":20.156,"volume":513.4500122070312},{"timestamp":1742404980000,"open":20.156,"high":20.157,"low":20.156,"close":20.157,"volume":273.3299865722656},{"timestamp":1742405040000,"open":20.157,"high":20.157,"low":20.154,"close":20.156,"volume":704.1599731445312},{"timestamp":1742405100000,"open":20.155,"high":20.163,"low":20.155,"close":20.162,"volume":660.1500244140625},{"timestamp":1742405160000,"open":20.162,"high":20.164,"low":20.159,"close":20.162,"volume":1041.5699462890625},{"timestamp":1742405220000,"open":20.162,"high":20.163,"low":20.161,"close":20.162,"volume":1217.6099853515625},{"timestamp":1742405280000,"open":20.162,"high":20.162,"low":20.161,"close":20.161,"volume":792.1799926757812},{"timestamp":1742405340000,"open":20.162,"high":20.162,"low":20.156,"close":20.159,"volume":1014.1199951171875},{"timestamp":1742405400000,"open":20.161,"high":20.164,"low":20.158,"close":20.161,"volume":1606.3199462890625},{"timestamp":1742405460000,"open":20.162,"high":20.164,"low":20.157,"close":20.163,"volume":1937.1600341796875},{"timestamp":1742405520000,"open":20.163,"high":20.163,"low":20.159,"close":20.161,"volume":1247.0400390625},{"timestamp":1742405580000,"open":20.161,"high":20.168,"low":20.161,"close":20.163,"volume":2083.139892578125},{"timestamp":1742405640000,"open":20.163,"high":20.172,"low":20.162,"close":20.167,"volume":1334.969970703125},{"timestamp":1742405700000,"open":20.167,"high":20.17,"low":20.167,"close":20.17,"volume":777.510009765625},{"timestamp":1742405760000,"open":20.169,"high":20.174,"low":20.165,"close":20.174,"volume":1107.5400390625},{"timestamp":1742405820000,"open":20.173,"high":20.175,"low":20.169,"close":20.17,"volume":1290.9599609375},{"timestamp":1742405880000,"open":20.17,"high":20.171,"low":20.167,"close":20.171,"volume":2141.820068359375},{"timestamp":1742405940000,"open":20.17,"high":20.17,"low":20.164,"close":20.165,"volume":2273.85009765625},{"timestamp":1742406000000,"open":20.166,"high":20.168,"low":20.164,"close":20.168,"volume":1261.6199951171875},{"timestamp":1742406060000,"open":20.168,"high":20.169,"low":20.161,"close":20.162,"volume":1085.5799560546875},{"timestamp":1742406120000,"open":20.162,"high":20.164,"low":20.16,"close":20.164,"volume":1246.949951171875},{"timestamp":1742406180000,"open":20.163,"high":20.164,"low":20.162,"close":20.163,"volume":938.8800048828125},{"timestamp":1742406240000,"open":20.164,"high":20.165,"low":20.159,"close":20.159,"volume":997.5599975585938},{"timestamp":1742406300000,"open":20.159,"high":20.161,"low":20.156,"close":20.157,"volume":704.1599731445312},{"timestamp":1742406360000,"open":20.157,"high":20.157,"low":20.152,"close":20.155,"volume":1540.3499755859375},{"timestamp":1742406420000,"open":20.154,"high":20.157,"low":20.153,"close":20.157,"volume":1041.5699462890625},{"timestamp":1742406480000,"open":20.158,"high":20.162,"low":20.158,"close":20.162,"volume":674.8200073242188},{"timestamp":1742406540000,"open":20.161,"high":20.165,"low":20.161,"close":20.164,"volume":1555.02001953125},{"timestamp":1742406600000,"open":20.164,"high":20.167,"low":20.162,"close":20.166,"volume":1980.449951171875},{"timestamp":1742406660000,"open":20.166,"high":20.169,"low":20.165,"close":20.167,"volume":1701.9000244140625},{"timestamp":1742406720000,"open":20.167,"high":20.174,"low":20.165,"close":20.174,"volume":821.7000122070312},{"timestamp":1742406780000,"open":20.172,"high":20.179,"low":20.171,"close":20.178,"volume":890.010009765625},{"timestamp":1742406840000,"open":20.177,"high":20.188,"low":20.174,"close":20.185,"volume":1423.260009765625},{"timestamp":1742406900000,"open":20.186,"high":20.186,"low":20.167,"close":20.167,"volume":1276.2900390625},{"timestamp":1742406960000,"open":20.169,"high":20.169,"low":20.157,"close":20.158,"volume":850.8599853515625},{"timestamp":1742407020000,"open":20.16,"high":20.16,"low":20.15,"close":20.152,"volume":372.4200134277344},{"timestamp":1742407080000,"open":20.153,"high":20.154,"low":20.15,"close":20.15,"volume":821.52001953125},{"timestamp":1742407140000,"open":20.149,"high":20.162,"low":20.148,"close":20.148,"volume":2875.22998046875},{"timestamp":1742407200000,"open":20.13,"high":20.152,"low":20.108,"close":20.144,"volume":3027.9599609375},{"timestamp":1742407260000,"open":20.142,"high":20.16,"low":20.132,"close":20.151,"volume":4336.919921875},{"timestamp":1742407320000,"open":20.152,"high":20.162,"low":20.147,"close":20.16,"volume":2501.10009765625},{"timestamp":1742407380000,"open":20.16,"high":20.161,"low":20.147,"close":20.158,"volume":2192.760009765625},{"timestamp":1742407440000,"open":20.153,"high":20.157,"low":20.145,"close":20.148,"volume":1632.1500244140625},{"timestamp":1742407500000,"open":20.149,"high":20.154,"low":20.145,"close":20.148,"volume":2369.070068359375},{"timestamp":1742407560000,"open":20.15,"high":20.153,"low":20.144,"close":20.146,"volume":2625.929931640625},{"timestamp":1742407620000,"open":20.147,"high":20.154,"low":20.145,"close":20.15,"volume":2961.449951171875},{"timestamp":1742407680000,"open":20.15,"high":20.155,"low":20.147,"close":20.15,"volume":1705.949951171875},{"timestamp":1742407740000,"open":20.151,"high":20.151,"low":20.131,"close":20.134,"volume":2880.179931640625},{"timestamp":1742407800000,"open":20.135,"high":20.145,"low":20.135,"close":20.14,"volume":2275.199951171875},{"timestamp":1742407860000,"open":20.137,"high":20.142,"low":20.131,"close":20.138,"volume":2493.89990234375},{"timestamp":1742407920000,"open":20.138,"high":20.141,"low":20.137,"close":20.138,"volume":2626.02001953125},{"timestamp":1742407980000,"open":20.138,"high":20.142,"low":20.137,"close":20.141,"volume":2317.860107421875},{"timestamp":1742408040000,"open":20.14,"high":20.147,"low":20.14,"close":20.147,"volume":2068.469970703125},{"timestamp":1742408100000,"open":20.146,"high":20.15,"low":20.145,"close":20.149,"volume":1555.02001953125},{"timestamp":1742408160000,"open":20.15,"high":20.15,"low":20.144,"close":20.145,"volume":2317.860107421875},{"timestamp":1742408220000,"open":20.145,"high":20.147,"low":20.144,"close":20.145,"volume":1723.6800537109375},{"timestamp":1742408280000,"open":20.145,"high":20.147,"low":20.143,"close":20.143,"volume":1305.6300048828125},{"timestamp":1742408340000,"open":20.143,"high":20.147,"low":20.142,"close":20.147,"volume":1877.760009765625},{"timestamp":1742408400000,"open":20.147,"high":20.15,"low":20.14,"close":20.148,"volume":1599.030029296875},{"timestamp":1742408460000,"open":20.148,"high":20.154,"low":20.148,"close":20.149,"volume":1158.9300537109375},{"timestamp":1742408520000,"open":20.15,"high":20.155,"low":20.148,"close":20.15,"volume":1760.4000244140625},{"timestamp":1742408580000,"open":20.15,"high":20.15,"low":20.144,"close":20.145,"volume":1437.6600341796875},{"timestamp":1742408640000,"open":20.144,"high":20.147,"low":20.139,"close":20.147,"volume":2024.4599609375},{"timestamp":1742408700000,"open":20.147,"high":20.147,"low":20.139,"close":20.141,"volume":2515.860107421875},{"timestamp":1742408760000,"open":20.141,"high":20.148,"low":20.14,"close":20.146,"volume":2816.550048828125},{"timestamp":1742408820000,"open":20.146,"high":20.15,"low":20.145,"close":20.148,"volume":2163.68994140625},{"timestamp":1742408880000,"open":20.149,"high":20.149,"low":20.144,"close":20.147,"volume":2112.47998046875},{"timestamp":1742408940000,"open":20.147,"high":20.148,"low":20.144,"close":20.147,"volume":1466.9100341796875},{"timestamp":1742409000000,"open":20.148,"high":20.149,"low":20.144,"close":20.148,"volume":1848.4200439453125},{"timestamp":1742409060000,"open":20.148,"high":20.151,"low":20.144,"close":20.146,"volume":2185.830078125},{"timestamp":1742409120000,"open":20.147,"high":20.148,"low":20.142,"close":20.144,"volume":2332.530029296875},{"timestamp":1742409180000,"open":20.144,"high":20.145,"low":20.14,"close":20.142,"volume":1364.31005859375},{"timestamp":1742409240000,"open":20.141,"high":20.142,"low":20.136,"close":20.138,"volume":1672.3800048828125},{"timestamp":1742409300000,"open":20.138,"high":20.14,"low":20.135,"close":20.137,"volume":1895.8499755859375},{"timestamp":1742409360000,"open":20.137,"high":20.157,"low":20.135,"close":20.155,"volume":1987.739990234375},{"timestamp":1742409420000,"open":20.154,"high":20.156,"low":20.148,"close":20.152,"volume":1056.239990234375},{"timestamp":1742409480000,"open":20.151,"high":20.163,"low":20.147,"close":20.162,"volume":2449.889892578125},{"timestamp":1742409540000,"open":20.163,"high":20.166,"low":20.153,"close":20.153,"volume":2060.909912109375},{"timestamp":1742409600000,"open":20.154,"high":20.158,"low":20.141,"close":20.158,"volume":1980.449951171875},{"timestamp":1742409660000,"open":20.157,"high":20.161,"low":20.139,"close":20.141,"volume":1452.239990234375},{"timestamp":1742409720000,"open":20.142,"high":20.159,"low":20.14,"close":20.147,"volume":2044.260009765625},{"timestamp":1742409780000,"open":20.147,"high":20.156,"low":20.144,"close":20.156,"volume":1370.7900390625},{"timestamp":1742409840000,"open":20.155,"high":20.163,"low":20.15,"close":20.163,"volume":1399.6800537109375},{"timestamp":1742409900000,"open":20.163,"high":20.169,"low":20.161,"close":20.161,"volume":1008.989990234375},{"timestamp":1742409960000,"open":20.161,"high":20.17,"low":20.157,"close":20.169,"volume":1385.0999755859375},{"timestamp":1742410020000,"open":20.163,"high":20.169,"low":20.158,"close":20.163,"volume":1115.3699951171875},{"timestamp":1742410080000,"open":20.163,"high":20.164,"low":20.156,"close":20.159,"volume":1064.3399658203125},{"timestamp":1742410140000,"open":20.159,"high":20.159,"low":20.148,"close":20.159,"volume":1166.489990234375},{"timestamp":1742410200000,"open":20.157,"high":20.17,"low":20.154,"close":20.17,"volume":1363.22998046875},{"timestamp":1742410260000,"open":20.172,"high":20.175,"low":20.165,"close":20.17,"volume":925.8300170898438},{"timestamp":1742410320000,"open":20.171,"high":20.172,"low":20.156,"close":20.163,"volume":1377.81005859375},{"timestamp":1742410380000,"open":20.164,"high":20.166,"low":20.153,"close":20.165,"volume":1312.199951171875},{"timestamp":1742410440000,"open":20.166,"high":20.173,"low":20.165,"close":20.17,"volume":3236.760009765625},{"timestamp":1742410500000,"open":20.169,"high":20.173,"low":20.162,"close":20.165,"volume":2187},{"timestamp":1742410560000,"open":20.164,"high":20.165,"low":20.145,"close":20.151,"volume":1662.1199951171875},{"timestamp":1742410620000,"open":20.152,"high":20.155,"low":20.144,"close":20.152,"volume":1611.0899658203125},{"timestamp":1742410680000,"open":20.152,"high":20.154,"low":20.142,"close":20.144,"volume":2625.1201171875},{"timestamp":1742410740000,"open":20.142,"high":20.152,"low":20.141,"close":20.149,"volume":1858.949951171875},{"timestamp":1742410800000,"open":20.149,"high":20.154,"low":20.144,"close":20.153,"volume":2901.68994140625},{"timestamp":1742410860000,"open":20.153,"high":20.158,"low":20.152,"close":20.156,"volume":1822.949951171875},{"timestamp":1742410920000,"open":20.155,"high":20.158,"low":20.151,"close":20.152,"volume":2143.43994140625},{"timestamp":1742410980000,"open":20.151,"high":20.155,"low":20.148,"close":20.148,"volume":2566.43994140625},{"timestamp":1742411040000,"open":20.148,"high":20.15,"low":20.145,"close":20.15,"volume":1268.72998046875},{"timestamp":1742411100000,"open":20.15,"high":20.156,"low":20.148,"close":20.156,"volume":1377.81005859375},{"timestamp":1742411160000,"open":20.156,"high":20.156,"low":20.151,"close":20.153,"volume":1064.3399658203125},{"timestamp":1742411220000,"open":20.153,"high":20.154,"low":20.149,"close":20.149,"volume":1706.0400390625},{"timestamp":1742411280000,"open":20.15,"high":20.15,"low":20.142,"close":20.143,"volume":1122.8399658203125},{"timestamp":1742411340000,"open":20.144,"high":20.149,"low":20.143,"close":20.147,"volume":1414.530029296875},{"timestamp":1742411400000,"open":20.147,"high":20.147,"low":20.136,"close":20.139,"volume":2172.9599609375},{"timestamp":1742411460000,"open":20.141,"high":20.151,"low":20.14,"close":20.148,"volume":1735.2900390625},{"timestamp":1742411520000,"open":20.148,"high":20.151,"low":20.144,"close":20.149,"volume":1297.800048828125},{"timestamp":1742411580000,"open":20.149,"high":20.15,"low":20.148,"close":20.149,"volume":1035.1800537109375},{"timestamp":1742411640000,"open":20.15,"high":20.154,"low":20.149,"close":20.153,"volume":1086.300048828125},{"timestamp":1742411700000,"open":20.153,"high":20.154,"low":20.148,"close":20.152,"volume":1443.8699951171875},{"timestamp":1742411760000,"open":20.153,"high":20.164,"low":20.152,"close":20.164,"volume":1756.8900146484375},{"timestamp":1742411820000,"open":20.165,"high":20.172,"low":20.164,"close":20.167,"volume":2481.659912109375},{"timestamp":1742411880000,"open":20.167,"high":20.17,"low":20.163,"close":20.166,"volume":2538.449951171875},{"timestamp":1742411940000,"open":20.167,"high":20.17,"low":20.165,"close":20.168,"volume":1510.56005859375},{"timestamp":1742412000000,"open":20.166,"high":20.167,"low":20.162,"close":20.165,"volume":1759.1400146484375},{"timestamp":1742412060000,"open":20.166,"high":20.17,"low":20.164,"close":20.164,"volume":1232.18994140625},{"timestamp":1742412120000,"open":20.165,"high":20.169,"low":20.162,"close":20.169,"volume":1239.47998046875},{"timestamp":1742412180000,"open":20.169,"high":20.174,"low":20.165,"close":20.17,"volume":1525.6800537109375},{"timestamp":1742412240000,"open":20.169,"high":20.17,"low":20.165,"close":20.166,"volume":1437.6600341796875},{"timestamp":1742412300000,"open":20.166,"high":20.169,"low":20.164,"close":20.164,"volume":1217.6099853515625},{"timestamp":1742412360000,"open":20.165,"high":20.168,"low":20.163,"close":20.167,"volume":1789.739990234375},{"timestamp":1742412420000,"open":20.166,"high":20.166,"low":20.161,"close":20.162,"volume":1731.06005859375},{"timestamp":1742412480000,"open":20.161,"high":20.163,"low":20.158,"close":20.16,"volume":1657.7099609375},{"timestamp":1742412540000,"open":20.16,"high":20.162,"low":20.157,"close":20.157,"volume":1173.5999755859375},{"timestamp":1742412600000,"open":20.158,"high":20.163,"low":20.156,"close":20.161,"volume":2002.3199462890625},{"timestamp":1742412660000,"open":20.161,"high":20.168,"low":20.161,"close":20.167,"volume":2061.090087890625},{"timestamp":1742412720000,"open":20.167,"high":20.167,"low":20.159,"close":20.159,"volume":1628.3699951171875},{"timestamp":1742412780000,"open":20.16,"high":20.162,"low":20.151,"close":20.153,"volume":2009.7900390625},{"timestamp":1742412840000,"open":20.154,"high":20.154,"low":20.149,"close":20.154,"volume":1921.77001953125},{"timestamp":1742412900000,"open":20.154,"high":20.156,"low":20.151,"close":20.153,"volume":1488.9599609375},{"timestamp":1742412960000,"open":20.152,"high":20.158,"low":20.152,"close":20.155,"volume":1687.050048828125},{"timestamp":1742413020000,"open":20.155,"high":20.16,"low":20.153,"close":20.156,"volume":1716.3900146484375},{"timestamp":1742413080000,"open":20.155,"high":20.156,"low":20.152,"close":20.155,"volume":1525.1400146484375},{"timestamp":1742413140000,"open":20.156,"high":20.159,"low":20.155,"close":20.158,"volume":2302.56005859375},{"timestamp":1742413200000,"open":20.157,"high":20.161,"low":20.156,"close":20.161,"volume":1863},{"timestamp":1742413260000,"open":20.161,"high":20.161,"low":20.158,"close":20.159,"volume":1199.52001953125},{"timestamp":1742413320000,"open":20.159,"high":20.161,"low":20.158,"close":20.158,"volume":1638.81005859375},{"timestamp":1742413380000,"open":20.158,"high":20.161,"low":20.157,"close":20.161,"volume":1804.1400146484375},{"timestamp":1742413440000,"open":20.16,"high":20.165,"low":20.159,"close":20.159,"volume":1889.18994140625},{"timestamp":1742413500000,"open":20.159,"high":20.161,"low":20.156,"close":20.157,"volume":1533.510009765625},{"timestamp":1742413560000,"open":20.159,"high":20.162,"low":20.157,"close":20.162,"volume":1694.3399658203125},{"timestamp":1742413620000,"open":20.163,"high":20.17,"low":20.162,"close":20.17,"volume":1166.1300048828125},{"timestamp":1742413680000,"open":20.168,"high":20.17,"low":20.167,"close":20.168,"volume":1951.1099853515625},{"timestamp":1742413740000,"open":20.168,"high":20.169,"low":20.163,"close":20.163,"volume":1946.3399658203125},{"timestamp":1742413800000,"open":20.164,"high":20.164,"low":20.155,"close":20.158,"volume":1759.3199462890625},{"timestamp":1742413860000,"open":20.158,"high":20.163,"low":20.158,"close":20.158,"volume":2231.280029296875},{"timestamp":1742413920000,"open":20.159,"high":20.161,"low":20.157,"close":20.16,"volume":2591.18994140625},{"timestamp":1742413980000,"open":20.159,"high":20.162,"low":20.158,"close":20.162,"volume":2684.610107421875},{"timestamp":1742414040000,"open":20.163,"high":20.166,"low":20.16,"close":20.161,"volume":3039.929931640625},{"timestamp":1742414100000,"open":20.16,"high":20.163,"low":20.157,"close":20.162,"volume":3232.35009765625},{"timestamp":1742414160000,"open":20.162,"high":20.164,"low":20.16,"close":20.161,"volume":3210.030029296875},{"timestamp":1742414220000,"open":20.161,"high":20.169,"low":20.161,"close":20.166,"volume":3274.3798828125},{"timestamp":1742414280000,"open":20.164,"high":20.172,"low":20.164,"close":20.168,"volume":2318.31005859375},{"timestamp":1742414340000,"open":20.168,"high":20.168,"low":20.161,"close":20.163,"volume":1982.8800048828125},{"timestamp":1742421600000,"open":20.098,"high":20.098,"low":20.096,"close":20.098,"volume":131.22000122070312},{"timestamp":1742421660000,"open":20.086,"high":20.113,"low":20.085,"close":20.104,"volume":641.52001953125},{"timestamp":1742421720000,"open":20.11,"high":20.113,"low":20.107,"close":20.109,"volume":539.4600219726562},{"timestamp":1742421780000,"open":20.108,"high":20.113,"low":20.108,"close":20.113,"volume":787.3200073242188},{"timestamp":1742421840000,"open":20.114,"high":20.114,"low":20.111,"close":20.112,"volume":189.5399932861328},{"timestamp":1742421900000,"open":20.111,"high":20.112,"low":20.097,"close":20.105,"volume":437.3999938964844},{"timestamp":1742421960000,"open":20.105,"high":20.106,"low":20.096,"close":20.097,"volume":247.86000061035156},{"timestamp":1742422020000,"open":20.097,"high":20.103,"low":20.093,"close":20.102,"volume":648.8099975585938},{"timestamp":1742422080000,"open":20.103,"high":20.104,"low":20.102,"close":20.103,"volume":284.30999755859375},{"timestamp":1742422140000,"open":20.104,"high":20.107,"low":20.103,"close":20.107,"volume":87.4800033569336},{"timestamp":1742422200000,"open":20.108,"high":20.108,"low":20.092,"close":20.102,"volume":444.69000244140625},{"timestamp":1742422260000,"open":20.105,"high":20.107,"low":20.093,"close":20.106,"volume":554.0399780273438},{"timestamp":1742422320000,"open":20.106,"high":20.109,"low":20.1,"close":20.1,"volume":357.2099914550781},{"timestamp":1742422380000,"open":20.099,"high":20.109,"low":20.098,"close":20.108,"volume":182.25},{"timestamp":1742422440000,"open":20.107,"high":20.109,"low":20.107,"close":20.108,"volume":51.029998779296875},{"timestamp":1742422500000,"open":20.107,"high":20.107,"low":20.094,"close":20.102,"volume":393.6600036621094},{"timestamp":1742422560000,"open":20.102,"high":20.104,"low":20.099,"close":20.103,"volume":182.25},{"timestamp":1742422620000,"open":20.103,"high":20.104,"low":20.099,"close":20.103,"volume":539.4600219726562},{"timestamp":1742422680000,"open":20.103,"high":20.106,"low":20.101,"close":20.106,"volume":357.2099914550781},{"timestamp":1742422740000,"open":20.106,"high":20.106,"low":20.097,"close":20.105,"volume":94.7699966430664},{"timestamp":1742422800000,"open":20.105,"high":20.107,"low":20.096,"close":20.106,"volume":364.5},{"timestamp":1742422860000,"open":20.106,"high":20.108,"low":20.096,"close":20.105,"volume":1924.56005859375},{"timestamp":1742422920000,"open":20.104,"high":20.107,"low":20.098,"close":20.103,"volume":2354.669921875},{"timestamp":1742422980000,"open":20.102,"high":20.106,"low":20.102,"close":20.105,"volume":2114.72998046875},{"timestamp":1742423040000,"open":20.103,"high":20.109,"low":20.102,"close":20.104,"volume":1385.0999755859375},{"timestamp":1742423100000,"open":20.103,"high":20.108,"low":20.097,"close":20.105,"volume":2143.260009765625},{"timestamp":1742423160000,"open":20.104,"high":20.106,"low":20.101,"close":20.105,"volume":3047.219970703125},{"timestamp":1742423220000,"open":20.104,"high":20.108,"low":20.103,"close":20.106,"volume":2041.199951171875},{"timestamp":1742423280000,"open":20.106,"high":20.107,"low":20.104,"close":20.106,"volume":2026.6199951171875},{"timestamp":1742423340000,"open":20.105,"high":20.108,"low":20.104,"close":20.106,"volume":2026.6199951171875},{"timestamp":1742423400000,"open":20.107,"high":20.108,"low":20.105,"close":20.107,"volume":1898.4599609375},{"timestamp":1742423460000,"open":20.107,"high":20.11,"low":20.098,"close":20.108,"volume":1108.0799560546875},{"timestamp":1742423520000,"open":20.108,"high":20.11,"low":20.107,"close":20.109,"volume":2252.610107421875},{"timestamp":1742423580000,"open":20.108,"high":20.11,"low":20.106,"close":20.109,"volume":1603.800048828125},{"timestamp":1742423640000,"open":20.108,"high":20.109,"low":20.106,"close":20.108,"volume":918.5399780273438},{"timestamp":1742423700000,"open":20.107,"high":20.111,"low":20.107,"close":20.109,"volume":349.9200134277344},{"timestamp":1742423760000,"open":20.109,"high":20.111,"low":20.106,"close":20.109,"volume":612.3599853515625},{"timestamp":1742423820000,"open":20.108,"high":20.11,"low":20.105,"close":20.108,"volume":626.9400024414062},{"timestamp":1742423880000,"open":20.108,"high":20.112,"low":20.098,"close":20.098,"volume":422.82000732421875},{"timestamp":1742423940000,"open":20.099,"high":20.111,"low":20.099,"close":20.11,"volume":240.57000732421875},{"timestamp":1742424000000,"open":20.099,"high":20.111,"low":20.099,"close":20.099,"volume":189.5399932861328},{"timestamp":1742424060000,"open":20.111,"high":20.112,"low":20.097,"close":20.101,"volume":233.27999877929688},{"timestamp":1742424120000,"open":20.111,"high":20.111,"low":20.099,"close":20.101,"volume":269.7300109863281},{"timestamp":1742424180000,"open":20.113,"high":20.114,"low":20.101,"close":20.102,"volume":218.6999969482422},{"timestamp":1742424240000,"open":20.101,"high":20.112,"low":20.101,"close":20.11,"volume":189.5399932861328},{"timestamp":1742424300000,"open":20.101,"high":20.115,"low":20.101,"close":20.101,"volume":262.44000244140625},{"timestamp":1742424360000,"open":20.115,"high":20.117,"low":20.101,"close":20.102,"volume":182.25},{"timestamp":1742424420000,"open":20.116,"high":20.117,"low":20.102,"close":20.103,"volume":116.63999938964844},{"timestamp":1742424480000,"open":20.102,"high":20.115,"low":20.101,"close":20.111,"volume":196.8300018310547},{"timestamp":1742424540000,"open":20.11,"high":20.113,"low":20.102,"close":20.102,"volume":211.41000366210938},{"timestamp":1742424600000,"open":20.112,"high":20.116,"low":20.103,"close":20.112,"volume":153.08999633789062},{"timestamp":1742424660000,"open":20.111,"high":20.115,"low":20.103,"close":20.11,"volume":101.5199966430664},{"timestamp":1742424720000,"open":20.114,"high":20.115,"low":20.108,"close":20.109,"volume":182.25},{"timestamp":1742424780000,"open":20.111,"high":20.114,"low":20.107,"close":20.108,"volume":153.08999633789062},{"timestamp":1742424840000,"open":20.106,"high":20.111,"low":20.105,"close":20.105,"volume":364.5},{"timestamp":1742424900000,"open":20.106,"high":20.112,"low":20.098,"close":20.099,"volume":306.17999267578125},{"timestamp":1742424960000,"open":20.11,"high":20.11,"low":20.099,"close":20.109,"volume":218.6999969482422},{"timestamp":1742425020000,"open":20.108,"high":20.11,"low":20.107,"close":20.11,"volume":277.0199890136719},{"timestamp":1742425080000,"open":20.11,"high":20.111,"low":20.108,"close":20.109,"volume":80.19000244140625},{"timestamp":1742425140000,"open":20.108,"high":20.11,"low":20.099,"close":20.109,"volume":153.08999633789062},{"timestamp":1742425200000,"open":20.11,"high":20.11,"low":20.096,"close":20.103,"volume":1266.2099609375},{"timestamp":1742425260000,"open":20.103,"high":20.107,"low":20.102,"close":20.105,"volume":366.75},{"timestamp":1742425320000,"open":20.109,"high":20.109,"low":20.101,"close":20.109,"volume":249.38999938964844},{"timestamp":1742425380000,"open":20.11,"high":20.12,"low":20.11,"close":20.119,"volume":117.18000030517578},{"timestamp":1742425440000,"open":20.12,"high":20.123,"low":20.12,"close":20.122,"volume":72.9000015258789},{"timestamp":1742425500000,"open":20.117,"high":20.118,"low":20.116,"close":20.118,"volume":43.7400016784668},{"timestamp":1742425560000,"open":20.119,"high":20.124,"low":20.118,"close":20.123,"volume":58.31999969482422},{"timestamp":1742425620000,"open":20.118,"high":20.123,"low":20.116,"close":20.116,"volume":160.3800048828125},{"timestamp":1742425680000,"open":20.118,"high":20.118,"low":20.117,"close":20.118,"volume":72.9000015258789},{"timestamp":1742425740000,"open":20.118,"high":20.119,"low":20.117,"close":20.118,"volume":102.05999755859375},{"timestamp":1742425800000,"open":20.118,"high":20.123,"low":20.118,"close":20.119,"volume":204.1199951171875},{"timestamp":1742425860000,"open":20.12,"high":20.121,"low":20.12,"close":20.121,"volume":21.8700008392334},{"timestamp":1742425920000,"open":20.12,"high":20.121,"low":20.12,"close":20.121,"volume":14.579999923706055},{"timestamp":1742425980000,"open":20.121,"high":20.131,"low":20.12,"close":20.12,"volume":131.22000122070312},{"timestamp":1742426040000,"open":20.131,"high":20.131,"low":20.12,"close":20.121,"volume":116.63999938964844},{"timestamp":1742426100000,"open":20.13,"high":20.13,"low":20.12,"close":20.12,"volume":204.1199951171875},{"timestamp":1742426160000,"open":20.13,"high":20.13,"low":20.12,"close":20.12,"volume":145.8000030517578},{"timestamp":1742426220000,"open":20.13,"high":20.13,"low":20.114,"close":20.118,"volume":249.1199951171875},{"timestamp":1742426280000,"open":20.118,"high":20.127,"low":20.112,"close":20.113,"volume":337.4100036621094},{"timestamp":1742426340000,"open":20.124,"high":20.126,"low":20.113,"close":20.117,"volume":352.0799865722656},{"timestamp":1742426400000,"open":20.126,"high":20.126,"low":20.117,"close":20.117,"volume":190.7100067138672},{"timestamp":1742426460000,"open":20.118,"high":20.127,"low":20.117,"close":20.118,"volume":352.0799865722656},{"timestamp":1742426520000,"open":20.117,"high":20.129,"low":20.112,"close":20.114,"volume":440.1000061035156},{"timestamp":1742426580000,"open":20.128,"high":20.129,"low":20.113,"close":20.115,"volume":249.38999938964844},{"timestamp":1742426640000,"open":20.117,"high":20.133,"low":20.116,"close":20.121,"volume":278.7300109863281},{"timestamp":1742426700000,"open":20.12,"high":20.131,"low":20.118,"close":20.119,"volume":528.1199951171875},{"timestamp":1742426760000,"open":20.116,"high":20.129,"low":20.113,"close":20.117,"volume":322.739990234375},{"timestamp":1742426820000,"open":20.116,"high":20.13,"low":20.116,"close":20.117,"volume":381.4200134277344},{"timestamp":1742426880000,"open":20.116,"high":20.129,"low":20.116,"close":20.117,"volume":366.75},{"timestamp":1742426940000,"open":20.129,"high":20.129,"low":20.116,"close":20.119,"volume":264.05999755859375},{"timestamp":1742427000000,"open":20.128,"high":20.128,"low":20.112,"close":20.114,"volume":293.3999938964844},{"timestamp":1742427060000,"open":20.118,"high":20.118,"low":20.114,"close":20.115,"volume":102.69000244140625},{"timestamp":1742427120000,"open":20.116,"high":20.117,"low":20.112,"close":20.113,"volume":557.4600219726562},{"timestamp":1742427180000,"open":20.114,"high":20.119,"low":20.112,"close":20.114,"volume":234.72000122070312},{"timestamp":1742427240000,"open":20.118,"high":20.119,"low":20.118,"close":20.119,"volume":44.0099983215332},{"timestamp":1742427300000,"open":20.119,"high":20.119,"low":20.111,"close":20.111,"volume":176.0399932861328},{"timestamp":1742427360000,"open":20.115,"high":20.119,"low":20.114,"close":20.114,"volume":205.3800048828125},{"timestamp":1742427420000,"open":20.116,"high":20.116,"low":20.113,"close":20.115,"volume":117.36000061035156},{"timestamp":1742427480000,"open":20.114,"high":20.115,"low":20.11,"close":20.114,"volume":264.05999755859375},{"timestamp":1742427540000,"open":20.117,"high":20.12,"low":20.111,"close":20.117,"volume":484.1099853515625},{"timestamp":1742427600000,"open":20.116,"high":20.117,"low":20.108,"close":20.109,"volume":498.7799987792969},{"timestamp":1742427660000,"open":20.113,"high":20.115,"low":20.112,"close":20.114,"volume":220.0500030517578},{"timestamp":1742427720000,"open":20.115,"high":20.115,"low":20.111,"close":20.114,"volume":146.6999969482422},{"timestamp":1742427780000,"open":20.123,"high":20.124,"low":20.121,"close":20.121,"volume":145.88999938964844},{"timestamp":1742427840000,"open":20.12,"high":20.128,"low":20.116,"close":20.117,"volume":277.0199890136719},{"timestamp":1742427900000,"open":20.119,"high":20.119,"low":20.118,"close":20.119,"volume":145.8000030517578},{"timestamp":1742427960000,"open":20.121,"high":20.122,"low":20.113,"close":20.115,"volume":262.44000244140625},{"timestamp":1742428020000,"open":20.116,"high":20.118,"low":20.115,"close":20.117,"volume":408.239990234375},{"timestamp":1742428080000,"open":20.117,"high":20.12,"low":20.117,"close":20.117,"volume":247.86000061035156},{"timestamp":1742428140000,"open":20.117,"high":20.122,"low":20.117,"close":20.121,"volume":218.6999969482422},{"timestamp":1742428200000,"open":20.122,"high":20.124,"low":20.119,"close":20.12,"volume":291.6000061035156},{"timestamp":1742428260000,"open":20.129,"high":20.129,"low":20.12,"close":20.12,"volume":218.6999969482422},{"timestamp":1742428320000,"open":20.123,"high":20.123,"low":20.121,"close":20.121,"volume":43.7400016784668},{"timestamp":1742428380000,"open":20.123,"high":20.123,"low":20.118,"close":20.118,"volume":233.27999877929688},{"timestamp":1742428440000,"open":20.119,"high":20.124,"low":20.119,"close":20.12,"volume":174.9600067138672},{"timestamp":1742428500000,"open":20.12,"high":20.12,"low":20.117,"close":20.117,"volume":218.6999969482422},{"timestamp":1742428560000,"open":20.116,"high":20.116,"low":20.115,"close":20.116,"volume":116.63999938964844},{"timestamp":1742428620000,"open":20.115,"high":20.117,"low":20.115,"close":20.117,"volume":72.9000015258789},{"timestamp":1742428680000,"open":20.115,"high":20.118,"low":20.113,"close":20.115,"volume":349.9200134277344},{"timestamp":1742428740000,"open":20.12,"high":20.12,"low":20.112,"close":20.113,"volume":575.9099731445312}]