[{"timestamp":1742347800000,"open":16.917,"high":16.917,"low":16.816,"close":16.897,"volume":0.8601239919662476},{"timestamp":1742347860000,"open":16.917,"high":16.917,"low":16.896,"close":16.917,"volume":0.2085999995470047},{"timestamp":1742347920000,"open":16.937,"high":16.937,"low":16.896,"close":16.896,"volume":0.29600000381469727},{"timestamp":1742347980000,"open":16.896,"high":16.936,"low":16.896,"close":16.936,"volume":0.33640000224113464},{"timestamp":1742348040000,"open":16.956,"high":16.976,"low":16.936,"close":16.976,"volume":0.2533999979496002},{"timestamp":1742348100000,"open":16.997,"high":17.016,"low":16.977,"close":16.977,"volume":0.12780000269412994},{"timestamp":1742348160000,"open":16.957,"high":16.977,"low":16.956,"close":16.956,"volume":0.31949999928474426},{"timestamp":1742348220000,"open":16.936,"high":16.957,"low":16.896,"close":16.896,"volume":0.43849998712539673},{"timestamp":1742348280000,"open":16.897,"high":16.917,"low":16.896,"close":16.917,"volume":0.2108059972524643},{"timestamp":1742348340000,"open":16.897,"high":16.897,"low":16.856,"close":16.876,"volume":0.4876999855041504},{"timestamp":1742348400000,"open":16.857,"high":16.857,"low":16.836,"close":16.857,"volume":0.10429999977350235},{"timestamp":1742348460000,"open":16.857,"high":16.876,"low":16.856,"close":16.857,"volume":0.10649999976158142},{"timestamp":1742348520000,"open":16.837,"high":16.877,"low":16.836,"close":16.877,"volume":0.22990000247955322},{"timestamp":1742348580000,"open":16.876,"high":16.916,"low":16.876,"close":16.916,"volume":0.0851999968290329},{"timestamp":1742348640000,"open":16.916,"high":16.977,"low":16.916,"close":16.977,"volume":0.14910000562667847},{"timestamp":1742348700000,"open":16.977,"high":17.017,"low":16.976,"close":16.997,"volume":0.3172999918460846},{"timestamp":1742348760000,"open":16.996,"high":17.036,"low":16.996,"close":17.036,"volume":0.06390000134706497},{"timestamp":1742348880000,"open":17.016,"high":17.037,"low":17.016,"close":17.017,"volume":0.19169999659061432},{"timestamp":1742348940000,"open":16.997,"high":16.997,"low":16.956,"close":16.976,"volume":0.33640000224113464},{"timestamp":1742349000000,"open":16.957,"high":16.957,"low":16.916,"close":16.957,"volume":0.21080000698566437},{"timestamp":1742349060000,"open":16.936,"high":16.937,"low":16.936,"close":16.937,"volume":0.08299999684095383},{"timestamp":1742349120000,"open":16.917,"high":16.917,"low":16.917,"close":16.917,"volume":0.04259999841451645},{"timestamp":1742349180000,"open":16.916,"high":16.957,"low":16.916,"close":16.957,"volume":0.23430000245571136},{"timestamp":1742349240000,"open":16.956,"high":16.957,"low":16.936,"close":16.936,"volume":0.12780000269412994},{"timestamp":1742349300000,"open":16.937,"high":16.956,"low":16.936,"close":16.956,"volume":0.0851999968290329},{"timestamp":1742349360000,"open":16.976,"high":16.977,"low":16.956,"close":16.956,"volume":0.18950000405311584},{"timestamp":1742349420000,"open":16.976,"high":16.976,"low":16.956,"close":16.957,"volume":0.22990000247955322},{"timestamp":1742349480000,"open":16.957,"high":16.977,"low":16.956,"close":16.956,"volume":0.08299999684095383},{"timestamp":1742349540000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742349600000,"open":16.917,"high":16.917,"low":16.916,"close":16.917,"volume":0.06390000134706497},{"timestamp":1742349660000,"open":16.937,"high":16.956,"low":16.916,"close":16.956,"volume":0.2320999950170517},{"timestamp":1742349720000,"open":16.936,"high":16.936,"low":16.917,"close":16.917,"volume":0.10649999976158142},{"timestamp":1742349780000,"open":16.896,"high":16.917,"low":16.896,"close":16.896,"volume":0.2556000053882599},{"timestamp":1742349840000,"open":16.916,"high":16.916,"low":16.896,"close":16.897,"volume":0.12559999525547028},{"timestamp":1742349960000,"open":16.917,"high":16.917,"low":16.917,"close":16.917,"volume":0.021299999207258224},{"timestamp":1742350020000,"open":16.916,"high":16.936,"low":16.916,"close":16.936,"volume":0.0617000013589859},{"timestamp":1742350080000,"open":16.937,"high":16.956,"low":16.936,"close":16.937,"volume":0.18729999661445618},{"timestamp":1742350140000,"open":16.916,"high":16.916,"low":16.916,"close":16.916,"volume":0.021299999207258224},{"timestamp":1742350320000,"open":16.897,"high":16.917,"low":16.897,"close":16.917,"volume":0.04259999841451645},{"timestamp":1742350380000,"open":16.896,"high":16.896,"low":16.896,"close":16.896,"volume":0.021299999207258224},{"timestamp":1742350440000,"open":16.896,"high":16.917,"low":16.896,"close":16.917,"volume":0.04259999841451645},{"timestamp":1742350500000,"open":16.896,"high":16.896,"low":16.877,"close":16.877,"volume":0.04259999841451645},{"timestamp":1742350560000,"open":16.877,"high":16.877,"low":16.856,"close":16.856,"volume":0.04259999841451645},{"timestamp":1742350620000,"open":16.836,"high":16.837,"low":16.836,"close":16.837,"volume":0.0617000013589859},{"timestamp":1742350680000,"open":16.856,"high":16.857,"low":16.856,"close":16.857,"volume":0.04259999841451645},{"timestamp":1742350740000,"open":16.836,"high":16.857,"low":16.836,"close":16.857,"volume":0.06390000134706497},{"timestamp":1742350800000,"open":16.837,"high":16.857,"low":16.836,"close":16.836,"volume":0.16820000112056732},{"timestamp":1742350860000,"open":16.836,"high":16.876,"low":16.836,"close":16.876,"volume":0.12559999525547028},{"timestamp":1742350920000,"open":16.877,"high":16.897,"low":16.876,"close":16.877,"volume":0.2320999950170517},{"timestamp":1742350980000,"open":16.897,"high":16.916,"low":16.897,"close":16.916,"volume":0.06390000134706497},{"timestamp":1742351100000,"open":16.936,"high":16.936,"low":16.936,"close":16.936,"volume":0.021299999207258224},{"timestamp":1742351160000,"open":16.917,"high":16.917,"low":16.916,"close":16.917,"volume":0.06390000134706497},{"timestamp":1742351220000,"open":16.916,"high":16.956,"low":16.916,"close":16.956,"volume":0.10429999977350235},{"timestamp":1742351280000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742351340000,"open":16.957,"high":16.976,"low":16.936,"close":16.976,"volume":0.12780000269412994},{"timestamp":1742351400000,"open":16.957,"high":16.976,"low":16.957,"close":16.976,"volume":0.06390000134706497},{"timestamp":1742351580000,"open":16.956,"high":16.957,"low":16.956,"close":16.957,"volume":0.04259999841451645},{"timestamp":1742351640000,"open":16.937,"high":16.956,"low":16.937,"close":16.937,"volume":0.12559999525547028},{"timestamp":1742351700000,"open":16.937,"high":16.937,"low":16.916,"close":16.916,"volume":0.06390000134706497},{"timestamp":1742351760000,"open":16.916,"high":16.937,"low":16.916,"close":16.937,"volume":0.10649999976158142},{"timestamp":1742351820000,"open":16.937,"high":16.937,"low":16.916,"close":16.936,"volume":0.2533999979496002},{"timestamp":1742352060000,"open":16.916,"high":16.937,"low":16.916,"close":16.937,"volume":0.04259999841451645},{"timestamp":1742352240000,"open":16.956,"high":16.956,"low":16.956,"close":16.956,"volume":0.021299999207258224},{"timestamp":1742352300000,"open":16.977,"high":16.997,"low":16.956,"close":16.997,"volume":0.22990000247955322},{"timestamp":1742352480000,"open":16.977,"high":16.977,"low":16.976,"close":16.976,"volume":0.0617000013589859},{"timestamp":1742352540000,"open":16.976,"high":16.977,"low":16.976,"close":16.976,"volume":0.10649999976158142},{"timestamp":1742352600000,"open":16.957,"high":16.957,"low":16.936,"close":16.937,"volume":0.10429999977350235},{"timestamp":1742352660000,"open":16.917,"high":16.937,"low":16.916,"close":16.916,"volume":0.18950000405311584},{"timestamp":1742352780000,"open":16.916,"high":16.917,"low":16.916,"close":16.917,"volume":0.0851999968290329},{"timestamp":1742352840000,"open":16.937,"high":16.956,"low":16.937,"close":16.937,"volume":0.12559999525547028},{"timestamp":1742352900000,"open":16.957,"high":16.957,"low":16.957,"close":16.957,"volume":0.021299999207258224},{"timestamp":1742352960000,"open":16.936,"high":16.937,"low":16.936,"close":16.937,"volume":0.08299999684095383},{"timestamp":1742353020000,"open":16.916,"high":16.937,"low":16.916,"close":16.936,"volume":0.19169999659061432},{"timestamp":1742353080000,"open":16.916,"high":16.917,"low":16.916,"close":16.917,"volume":0.06390000134706497},{"timestamp":1742353200000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742353440000,"open":16.937,"high":16.957,"low":16.936,"close":16.937,"volume":0.1468999981880188},{"timestamp":1742353500000,"open":16.957,"high":16.957,"low":16.937,"close":16.957,"volume":0.10430599749088287},{"timestamp":1742353740000,"open":16.936,"high":16.937,"low":16.936,"close":16.937,"volume":0.04259999841451645},{"timestamp":1742353860000,"open":16.936,"high":16.957,"low":16.936,"close":16.936,"volume":0.0851999968290329},{"timestamp":1742353920000,"open":16.936,"high":16.957,"low":16.936,"close":16.937,"volume":0.10429999977350235},{"timestamp":1742353980000,"open":16.956,"high":16.956,"low":16.956,"close":16.956,"volume":0.021299999207258224},{"timestamp":1742354100000,"open":16.936,"high":16.937,"low":16.936,"close":16.937,"volume":0.04259999841451645},{"timestamp":1742354160000,"open":16.916,"high":16.917,"low":16.916,"close":16.917,"volume":0.04259999841451645},{"timestamp":1742354220000,"open":16.916,"high":16.937,"low":16.916,"close":16.916,"volume":0.06390000134706497},{"timestamp":1742354280000,"open":16.936,"high":16.936,"low":16.936,"close":16.936,"volume":0.021299999207258224},{"timestamp":1742354400000,"open":16.916,"high":16.916,"low":16.916,"close":16.916,"volume":0.08299999684095383},{"timestamp":1742354580000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742354700000,"open":16.917,"high":16.917,"low":16.916,"close":16.916,"volume":0.0617000013589859},{"timestamp":1742354760000,"open":16.897,"high":16.917,"low":16.896,"close":16.917,"volume":0.1468999981880188},{"timestamp":1742354820000,"open":16.917,"high":16.937,"low":16.917,"close":16.937,"volume":0.04259999841451645},{"timestamp":1742354940000,"open":16.917,"high":16.917,"low":16.916,"close":16.916,"volume":0.12559999525547028},{"timestamp":1742355000000,"open":16.936,"high":16.936,"low":16.936,"close":16.936,"volume":0.021299999207258224},{"timestamp":1742355600000,"open":16.936,"high":16.956,"low":16.936,"close":16.956,"volume":0.0617000013589859},{"timestamp":1742355900000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.0617000013589859},{"timestamp":1742356020000,"open":16.916,"high":16.916,"low":16.916,"close":16.916,"volume":0.0617000013589859},{"timestamp":1742356080000,"open":16.937,"high":16.937,"low":16.936,"close":16.936,"volume":0.04259999841451645},{"timestamp":1742356140000,"open":16.917,"high":16.937,"low":16.916,"close":16.916,"volume":0.10649999976158142},{"timestamp":1742356200000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742356260000,"open":16.916,"high":16.937,"low":16.916,"close":16.936,"volume":0.2533999979496002},{"timestamp":1742356320000,"open":16.917,"high":16.936,"low":16.916,"close":16.916,"volume":0.12559999525547028},{"timestamp":1742356500000,"open":16.916,"high":16.936,"low":16.916,"close":16.936,"volume":0.06390000134706497},{"timestamp":1742356560000,"open":16.916,"high":16.917,"low":16.916,"close":16.917,"volume":0.10209999978542328},{"timestamp":1742356620000,"open":16.936,"high":16.936,"low":16.916,"close":16.916,"volume":0.16820000112056732},{"timestamp":1742356680000,"open":16.916,"high":16.916,"low":16.916,"close":16.916,"volume":0.0851999968290329},{"timestamp":1742356740000,"open":16.936,"high":16.937,"low":16.936,"close":16.937,"volume":0.04259999841451645},{"timestamp":1742360400000,"open":16.917,"high":16.937,"low":16.897,"close":16.897,"volume":0.15399999916553497},{"timestamp":1742360460000,"open":16.897,"high":16.897,"low":16.896,"close":16.896,"volume":0.0851999968290329},{"timestamp":1742360520000,"open":16.896,"high":16.896,"low":16.877,"close":16.877,"volume":0.06390000134706497},{"timestamp":1742360580000,"open":16.876,"high":16.896,"low":16.876,"close":16.896,"volume":0.04259999841451645},{"timestamp":1742360640000,"open":16.917,"high":16.917,"low":16.916,"close":16.916,"volume":0.04259999841451645},{"timestamp":1742360760000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742361000000,"open":16.957,"high":16.957,"low":16.956,"close":16.956,"volume":0.04259999841451645},{"timestamp":1742361060000,"open":16.976,"high":16.977,"low":16.976,"close":16.977,"volume":0.04259999841451645},{"timestamp":1742361180000,"open":16.997,"high":16.997,"low":16.997,"close":16.997,"volume":0.021299999207258224},{"timestamp":1742361300000,"open":17.016,"high":17.077,"low":17.016,"close":17.077,"volume":0.12780000269412994},{"timestamp":1742361360000,"open":17.057,"high":17.077,"low":17.037,"close":17.077,"volume":0.3172999918460846},{"timestamp":1742361420000,"open":17.057,"high":17.057,"low":17.016,"close":17.037,"volume":0.3790000081062317},{"timestamp":1742361480000,"open":17.016,"high":17.017,"low":17.016,"close":17.016,"volume":0.18950000405311584},{"timestamp":1742361540000,"open":17.017,"high":17.037,"low":17.016,"close":17.016,"volume":0.16599999368190765},{"timestamp":1742361600000,"open":16.996,"high":16.997,"low":16.996,"close":16.997,"volume":0.0617000013589859},{"timestamp":1742361660000,"open":16.976,"high":16.997,"low":16.976,"close":16.996,"volume":0.16599999368190765},{"timestamp":1742361780000,"open":16.976,"high":16.977,"low":16.976,"close":16.977,"volume":0.0617000013589859},{"timestamp":1742361840000,"open":16.997,"high":16.997,"low":16.977,"close":16.996,"volume":0.0851999968290329},{"timestamp":1742361900000,"open":16.976,"high":16.977,"low":16.976,"close":16.977,"volume":0.04259999841451645},{"timestamp":1742361960000,"open":16.997,"high":16.997,"low":16.996,"close":16.996,"volume":0.04259999841451645},{"timestamp":1742362020000,"open":16.977,"high":16.977,"low":16.977,"close":16.977,"volume":0.04259999841451645},{"timestamp":1742362200000,"open":16.996,"high":16.997,"low":16.996,"close":16.997,"volume":0.04259999841451645},{"timestamp":1742362320000,"open":16.976,"high":16.976,"low":16.976,"close":16.976,"volume":0.021299999207258224},{"timestamp":1742362380000,"open":16.996,"high":16.996,"low":16.976,"close":16.996,"volume":0.21299999952316284},{"timestamp":1742362440000,"open":16.976,"high":16.976,"low":16.976,"close":16.976,"volume":0.10209999978542328},{"timestamp":1742362500000,"open":16.957,"high":16.957,"low":16.937,"close":16.937,"volume":0.06390000134706497},{"timestamp":1742362560000,"open":16.917,"high":16.936,"low":16.916,"close":16.917,"volume":0.1468999981880188},{"timestamp":1742362620000,"open":16.896,"high":16.916,"low":16.896,"close":16.896,"volume":0.19169999659061432},{"timestamp":1742362800000,"open":16.876,"high":16.876,"low":16.876,"close":16.876,"volume":0.0617000013589859},{"timestamp":1742362860000,"open":16.897,"high":16.897,"low":16.896,"close":16.896,"volume":0.04259999841451645},{"timestamp":1742363040000,"open":16.877,"high":16.897,"low":16.877,"close":16.897,"volume":0.0617000013589859},{"timestamp":1742363220000,"open":16.877,"high":16.877,"low":16.877,"close":16.877,"volume":0.021299999207258224},{"timestamp":1742363580000,"open":16.856,"high":16.856,"low":16.856,"close":16.856,"volume":0.0617000013589859},{"timestamp":1742363640000,"open":16.857,"high":16.857,"low":16.857,"close":16.857,"volume":0.06390000134706497},{"timestamp":1742363940000,"open":16.877,"high":16.877,"low":16.876,"close":16.876,"volume":0.04259999841451645},{"timestamp":1742364060000,"open":16.857,"high":16.877,"low":16.856,"close":16.876,"volume":0.16599999368190765},{"timestamp":1742364120000,"open":16.856,"high":16.857,"low":16.856,"close":16.857,"volume":0.04259999841451645},{"timestamp":1742364180000,"open":16.876,"high":16.877,"low":16.876,"close":16.877,"volume":0.04259999841451645},{"timestamp":1742364360000,"open":16.897,"high":16.897,"low":16.897,"close":16.897,"volume":0.04259999841451645},{"timestamp":1742364600000,"open":16.917,"high":16.917,"low":16.917,"close":16.917,"volume":0.021299999207258224},{"timestamp":1742364840000,"open":16.897,"high":16.916,"low":16.896,"close":16.896,"volume":0.16599999368190765},{"timestamp":1742364900000,"open":16.917,"high":16.917,"low":16.896,"close":16.896,"volume":0.06390000134706497},{"timestamp":1742364960000,"open":16.897,"high":16.897,"low":16.896,"close":16.897,"volume":0.06390000134706497},{"timestamp":1742365080000,"open":16.877,"high":16.877,"low":16.877,"close":16.877,"volume":0.021299999207258224},{"timestamp":1742365140000,"open":16.876,"high":16.897,"low":16.876,"close":16.896,"volume":0.18950000405311584},{"timestamp":1742365320000,"open":16.896,"high":16.916,"low":16.896,"close":16.916,"volume":0.04259999841451645},{"timestamp":1742365380000,"open":16.896,"high":16.897,"low":16.896,"close":16.897,"volume":0.10429999977350235},{"timestamp":1742365440000,"open":16.897,"high":16.917,"low":16.897,"close":16.917,"volume":0.04259999841451645},{"timestamp":1742365680000,"open":16.917,"high":16.937,"low":16.917,"close":16.937,"volume":0.06390000134706497},{"timestamp":1742365740000,"open":16.937,"high":16.937,"low":16.917,"close":16.917,"volume":0.04259999841451645},{"timestamp":1742365800000,"open":16.916,"high":16.936,"low":16.916,"close":16.916,"volume":0.10429999977350235},{"timestamp":1742365860000,"open":16.936,"high":16.936,"low":16.916,"close":16.916,"volume":0.06390000134706497},{"timestamp":1742365920000,"open":16.916,"high":16.916,"low":16.916,"close":16.916,"volume":0.021299999207258224},{"timestamp":1742365980000,"open":16.937,"high":16.937,"low":16.916,"close":16.916,"volume":0.08299999684095383},{"timestamp":1742366040000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742366340000,"open":16.916,"high":16.917,"low":16.916,"close":16.917,"volume":0.10429999977350235},{"timestamp":1742366580000,"open":16.897,"high":16.917,"low":16.897,"close":16.917,"volume":0.06390000134706497},{"timestamp":1742366640000,"open":16.936,"high":16.936,"low":16.936,"close":16.936,"volume":0.021299999207258224},{"timestamp":1742366760000,"open":16.956,"high":16.957,"low":16.956,"close":16.957,"volume":0.04259999841451645},{"timestamp":1742366820000,"open":16.937,"high":16.957,"low":16.936,"close":16.957,"volume":0.08299999684095383},{"timestamp":1742367300000,"open":16.976,"high":16.976,"low":16.956,"close":16.956,"volume":0.06390000134706497},{"timestamp":1742367360000,"open":16.956,"high":16.977,"low":16.956,"close":16.956,"volume":0.06392399966716766},{"timestamp":1742367600000,"open":16.937,"high":16.956,"low":16.937,"close":16.956,"volume":0.08299999684095383},{"timestamp":1742367660000,"open":16.936,"high":16.957,"low":16.936,"close":16.956,"volume":0.12559999525547028},{"timestamp":1742367840000,"open":16.936,"high":16.956,"low":16.936,"close":16.937,"volume":0.10649999976158142},{"timestamp":1742368140000,"open":16.936,"high":16.937,"low":16.936,"close":16.937,"volume":0.04259999841451645},{"timestamp":1742368440000,"open":16.957,"high":16.957,"low":16.957,"close":16.957,"volume":0.04259999841451645},{"timestamp":1742368920000,"open":16.957,"high":16.957,"low":16.956,"close":16.957,"volume":0.0851999968290329},{"timestamp":1742368980000,"open":16.976,"high":16.976,"low":16.937,"close":16.937,"volume":0.21080000698566437},{"timestamp":1742369100000,"open":16.937,"high":16.957,"low":16.937,"close":16.957,"volume":0.0617000013589859},{"timestamp":1742369340000,"open":16.977,"high":16.977,"low":16.976,"close":16.976,"volume":0.04259999841451645},{"timestamp":1742369400000,"open":16.956,"high":16.956,"low":16.956,"close":16.956,"volume":0.021299999207258224},{"timestamp":1742369760000,"open":16.937,"high":16.956,"low":16.936,"close":16.936,"volume":0.06390000134706497},{"timestamp":1742370000000,"open":16.917,"high":16.937,"low":16.916,"close":16.937,"volume":0.08299999684095383},{"timestamp":1742370060000,"open":16.917,"high":16.917,"low":16.917,"close":16.917,"volume":0.08299999684095383},{"timestamp":1742370240000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.021299999207258224},{"timestamp":1742370660000,"open":16.937,"high":16.956,"low":16.937,"close":16.956,"volume":0.06390000134706497},{"timestamp":1742370900000,"open":16.977,"high":16.977,"low":16.977,"close":16.977,"volume":0.021299999207258224},{"timestamp":1742370960000,"open":16.996,"high":16.996,"low":16.996,"close":16.996,"volume":0.021299999207258224},{"timestamp":1742371020000,"open":16.976,"high":16.976,"low":16.976,"close":16.976,"volume":0.10649999976158142}]