[{"timestamp":1742342400000,"open":17059,"high":17109.9,"low":17042.4,"close":17042.4,"volume":0.019500000402331352},{"timestamp":1742342460000,"open":17042.5,"high":17064,"low":17042.5,"close":17049.5,"volume":0.018200000748038292},{"timestamp":1742342520000,"open":17049.5,"high":17069.5,"low":17027.4,"close":17027.4,"volume":0.027300000190734863},{"timestamp":1742342580000,"open":17027.5,"high":17060.9,"low":17022.4,"close":17060.9,"volume":0.06109999865293503},{"timestamp":1742342640000,"open":17061,"high":17080,"low":17054,"close":17054,"volume":0.016899999231100082},{"timestamp":1742342700000,"open":17037.5,"high":17070,"low":17027.5,"close":17070,"volume":0.04809999838471413},{"timestamp":1742342760000,"open":17032.5,"high":17069.5,"low":17017.5,"close":17017.5,"volume":0.014299999922513962},{"timestamp":1742342820000,"open":17017.5,"high":17041.5,"low":17017.4,"close":17039.5,"volume":0.045499999076128006},{"timestamp":1742342880000,"open":17039,"high":17044,"low":17002.4,"close":17002.4,"volume":0.032499998807907104},{"timestamp":1742342940000,"open":17030,"high":17064,"low":17002.4,"close":17064,"volume":0.06629999727010727},{"timestamp":1742343000000,"open":17037.5,"high":17069.4,"low":17027.5,"close":17064,"volume":0.06889999657869339},{"timestamp":1742343060000,"open":17037.5,"high":17065.5,"low":17032.4,"close":17065,"volume":0.07214999943971634},{"timestamp":1742343120000,"open":17066,"high":17066,"low":17037.4,"close":17042.5,"volume":0.035100001841783524},{"timestamp":1742343180000,"open":17054,"high":17065.9,"low":17027.5,"close":17060,"volume":0.05525000020861626},{"timestamp":1742343240000,"open":17061,"high":17061.5,"low":17027.4,"close":17034,"volume":0.036400001496076584},{"timestamp":1742343300000,"open":17034.4,"high":17068.9,"low":17034.4,"close":17063.5,"volume":0.02556999959051609},{"timestamp":1742343360000,"open":17037.4,"high":17080,"low":17037.4,"close":17078.4,"volume":0.06565000116825104},{"timestamp":1742343420000,"open":17079.5,"high":17089.9,"low":17037.4,"close":17061,"volume":0.07020000368356705},{"timestamp":1742343480000,"open":17060.4,"high":17076,"low":17042.4,"close":17074.5,"volume":0.053300000727176666},{"timestamp":1742343540000,"open":17042.4,"high":17084.5,"low":17042.4,"close":17075.5,"volume":0.06759999692440033},{"timestamp":1742343600000,"open":17075.5,"high":17079,"low":17047.5,"close":17049.5,"volume":0.06457000225782394},{"timestamp":1742343660000,"open":17049.9,"high":17049.9,"low":17012.5,"close":17033.5,"volume":0.033149998635053635},{"timestamp":1742343720000,"open":17033.5,"high":17049,"low":17012.4,"close":17049,"volume":0.053300000727176666},{"timestamp":1742343780000,"open":17054.5,"high":17060,"low":17022.5,"close":17060,"volume":0.049400001764297485},{"timestamp":1742343840000,"open":17037.4,"high":17058.4,"low":17032.4,"close":17032.4,"volume":0.028599999845027924},{"timestamp":1742343900000,"open":17032.4,"high":17055.5,"low":17032.4,"close":17053.4,"volume":0.018200000748038292},{"timestamp":1742343960000,"open":17043.5,"high":17048.5,"low":17022.5,"close":17022.5,"volume":0.016899999231100082},{"timestamp":1742344020000,"open":17022.5,"high":17050.5,"low":17022.4,"close":17022.4,"volume":0.040300000458955765},{"timestamp":1742344080000,"open":17044,"high":17045.4,"low":17017.4,"close":17022.5,"volume":0.033799998462200165},{"timestamp":1742344140000,"open":17044.4,"high":17044.4,"low":17017.4,"close":17017.5,"volume":0.039000000804662704},{"timestamp":1742344200000,"open":17017.5,"high":17046,"low":17017.5,"close":17017.5,"volume":0.06239999830722809},{"timestamp":1742344260000,"open":17034,"high":17044.5,"low":17017.4,"close":17044.5,"volume":0.020800000056624413},{"timestamp":1742344320000,"open":17045.5,"high":17045.5,"low":17007.5,"close":17007.5,"volume":0.06759999692440033},{"timestamp":1742344380000,"open":17007.5,"high":17040.5,"low":17007.5,"close":17039,"volume":0.05719999969005585},{"timestamp":1742344440000,"open":17039,"high":17046,"low":17022.4,"close":17045.5,"volume":0.06109999865293503},{"timestamp":1742344500000,"open":17045,"high":17051.4,"low":17022.4,"close":17050,"volume":0.053300000727176666},{"timestamp":1742344560000,"open":17050,"high":17069.5,"low":17032.4,"close":17069.5,"volume":0.037700001150369644},{"timestamp":1742344620000,"open":17073.5,"high":17080.5,"low":17047.5,"close":17080.5,"volume":0.03596999868750572},{"timestamp":1742344680000,"open":17062.4,"high":17086,"low":17057.4,"close":17074.5,"volume":0.04809999838471413},{"timestamp":1742344740000,"open":17074,"high":17076,"low":17052.5,"close":17075,"volume":0.029899999499320984},{"timestamp":1742344800000,"open":17075,"high":17094.5,"low":17057.4,"close":17057.5,"volume":0.05979999899864197},{"timestamp":1742344860000,"open":17057.4,"high":17090.5,"low":17057.4,"close":17078.9,"volume":0.05719999969005585},{"timestamp":1742344920000,"open":17084,"high":17099.5,"low":17077.4,"close":17077.4,"volume":0.026650000363588333},{"timestamp":1742344980000,"open":17077.5,"high":17101,"low":17072.4,"close":17100.5,"volume":0.016899999231100082},{"timestamp":1742345040000,"open":17099,"high":17119.4,"low":17082.5,"close":17109.5,"volume":0.06369999796152115},{"timestamp":1742345100000,"open":17109.5,"high":17121,"low":17108.4,"close":17109.5,"volume":0.029899999499320984},{"timestamp":1742345160000,"open":17113.9,"high":17121,"low":17097.5,"close":17120.5,"volume":0.044199999421834946},{"timestamp":1742345220000,"open":17125,"high":17134.5,"low":17107.4,"close":17124,"volume":0.06499999761581421},{"timestamp":1742345280000,"open":17124,"high":17131,"low":17107.4,"close":17124,"volume":0.032499998807907104},{"timestamp":1742345340000,"open":17123.9,"high":17124,"low":17087.4,"close":17110.5,"volume":0.023399999365210533},{"timestamp":1742345400000,"open":17114,"high":17134,"low":17092.4,"close":17134,"volume":0.033799998462200165},{"timestamp":1742345460000,"open":17133.9,"high":17150,"low":17125.5,"close":17150,"volume":0.026000000536441803},{"timestamp":1742345520000,"open":17154.4,"high":17156.4,"low":17122.4,"close":17127.5,"volume":0.04809999838471413},{"timestamp":1742345580000,"open":17127.5,"high":17150.5,"low":17122.4,"close":17122.4,"volume":0.07280000299215317},{"timestamp":1742345640000,"open":17122.5,"high":17164.5,"low":17122.4,"close":17164.4,"volume":0.07864999771118164},{"timestamp":1742345700000,"open":17164.5,"high":17175,"low":17147.5,"close":17169,"volume":0.044199999421834946},{"timestamp":1742345760000,"open":17174,"high":17179.4,"low":17152.5,"close":17169.5,"volume":0.023399999365210533},{"timestamp":1742345820000,"open":17127.4,"high":17149,"low":17127.4,"close":17134,"volume":0.018200000748038292},{"timestamp":1742345880000,"open":17118.4,"high":17124,"low":17097.4,"close":17102.5,"volume":0.019500000402331352},{"timestamp":1742345940000,"open":17102.4,"high":17129.5,"low":17102.4,"close":17107.5,"volume":0.044199999421834946},{"timestamp":1742346000000,"open":17129.5,"high":17135.5,"low":17107.4,"close":17107.5,"volume":0.050050001591444016},{"timestamp":1742346060000,"open":17139,"high":17145,"low":17107.4,"close":17144.9,"volume":0.035100001841783524},{"timestamp":1742346120000,"open":17149.5,"high":17169.9,"low":17149.4,"close":17164.5,"volume":0.05590000003576279},{"timestamp":1742346180000,"open":17164.5,"high":17181,"low":17142.4,"close":17180.5,"volume":0.052650000900030136},{"timestamp":1742346240000,"open":17183.4,"high":17189.4,"low":17157.4,"close":17157.4,"volume":0.032499998807907104},{"timestamp":1742346300000,"open":17162.5,"high":17189,"low":17152.4,"close":17159.5,"volume":0.042899999767541885},{"timestamp":1742346360000,"open":17159.5,"high":17169,"low":17142.4,"close":17163.9,"volume":0.022099999710917473},{"timestamp":1742346420000,"open":17163.9,"high":17163.9,"low":17154,"close":17154,"volume":0.032499998807907104},{"timestamp":1742346480000,"open":17137.5,"high":17163.5,"low":17132.5,"close":17159.5,"volume":0.07540000230073929},{"timestamp":1742346540000,"open":17159,"high":17165.5,"low":17137.5,"close":17137.5,"volume":0.027300000190734863},{"timestamp":1742346600000,"open":17137.4,"high":17160,"low":17137.4,"close":17137.5,"volume":0.014299999922513962},{"timestamp":1742346660000,"open":17149,"high":17151,"low":17149,"close":17151,"volume":0.011699999682605267},{"timestamp":1742346720000,"open":17149,"high":17154.5,"low":17127.5,"close":17127.5,"volume":0.01647000014781952},{"timestamp":1742346780000,"open":17149,"high":17155.5,"low":17127.4,"close":17140.5,"volume":0.018200000748038292},{"timestamp":1742346840000,"open":17112.4,"high":17144.5,"low":17112.4,"close":17140.5,"volume":0.039000000804662704},{"timestamp":1742346900000,"open":17141.5,"high":17148.9,"low":17117.5,"close":17117.5,"volume":0.052000001072883606},{"timestamp":1742346960000,"open":17139.5,"high":17153.5,"low":17112.4,"close":17149.5,"volume":0.05979999899864197},{"timestamp":1742347020000,"open":17150,"high":17150,"low":17127.5,"close":17150,"volume":0.032499998807907104},{"timestamp":1742347080000,"open":17149,"high":17149.5,"low":17122.4,"close":17139,"volume":0.07410000264644623},{"timestamp":1742347140000,"open":17139.5,"high":17141.5,"low":17117.4,"close":17117.5,"volume":0.05849999934434891},{"timestamp":1742347200000,"open":17130.5,"high":17143.4,"low":17112.4,"close":17143.4,"volume":0.05525000020861626},{"timestamp":1742347260000,"open":17141,"high":17150.5,"low":17122.5,"close":17149.4,"volume":0.06499999761581421},{"timestamp":1742347320000,"open":17149.5,"high":17155,"low":17132.4,"close":17132.5,"volume":0.019500000402331352},{"timestamp":1742347380000,"open":17132.5,"high":17149.5,"low":17122.5,"close":17149.5,"volume":0.044199999421834946},{"timestamp":1742347440000,"open":17149.5,"high":17153.5,"low":17122.4,"close":17150,"volume":0.053300000727176666},{"timestamp":1742347500000,"open":17149,"high":17154,"low":17132.4,"close":17132.4,"volume":0.028599999845027924},{"timestamp":1742347560000,"open":17132.5,"high":17148.5,"low":17127.4,"close":17127.5,"volume":0.014299999922513962},{"timestamp":1742347620000,"open":17127.4,"high":17140.5,"low":17112.4,"close":17135.4,"volume":0.036400001496076584},{"timestamp":1742347680000,"open":17138.9,"high":17140.5,"low":17112.4,"close":17112.5,"volume":0.06109999865293503},{"timestamp":1742347740000,"open":17112.4,"high":17136,"low":17107.5,"close":17136,"volume":0.046799998730421066},{"timestamp":1742347800000,"open":17136,"high":17136,"low":17118.9,"close":17125.5,"volume":0.022099999710917473},{"timestamp":1742347860000,"open":17124,"high":17126.5,"low":17102.4,"close":17125.5,"volume":0.039000000804662704},{"timestamp":1742347920000,"open":17124.9,"high":17126.5,"low":17092.4,"close":17097.5,"volume":0.022099999710917473},{"timestamp":1742347980000,"open":17097.5,"high":17129.5,"low":17097.5,"close":17107.5,"volume":0.044199999421834946},{"timestamp":1742348040000,"open":17133.4,"high":17140.4,"low":17107.4,"close":17140.4,"volume":0.036400001496076584},{"timestamp":1742348100000,"open":17143.5,"high":17144.5,"low":17133.9,"close":17139.9,"volume":0.046799998730421066},{"timestamp":1742348160000,"open":17139.9,"high":17145,"low":17117.4,"close":17134,"volume":0.035100001841783524},{"timestamp":1742348220000,"open":17134,"high":17150,"low":17133.9,"close":17141,"volume":0.042899999767541885},{"timestamp":1742348280000,"open":17140.9,"high":17145,"low":17117.4,"close":17138.4,"volume":0.044199999421834946},{"timestamp":1742348340000,"open":17117.5,"high":17141.5,"low":17117.4,"close":17117.4,"volume":0.039000000804662704},{"timestamp":1742348400000,"open":17117.5,"high":17129,"low":17117.4,"close":17123.9,"volume":0.023399999365210533},{"timestamp":1742348460000,"open":17128.5,"high":17136.5,"low":17112.5,"close":17135.5,"volume":0.037700001150369644},{"timestamp":1742348520000,"open":17136.9,"high":17138.5,"low":17112.4,"close":17133.9,"volume":0.016899999231100082},{"timestamp":1742348580000,"open":17139.5,"high":17143.5,"low":17139.5,"close":17139.9,"volume":0.019500000402331352},{"timestamp":1742348640000,"open":17139.9,"high":17151,"low":17112.4,"close":17150,"volume":0.042899999767541885},{"timestamp":1742348700000,"open":17148.5,"high":17149.5,"low":17112.4,"close":17143.9,"volume":0.018200000748038292},{"timestamp":1742348760000,"open":17144,"high":17146.5,"low":17127.5,"close":17144,"volume":0.033799998462200165},{"timestamp":1742348820000,"open":17144.9,"high":17149,"low":17143.9,"close":17145.4,"volume":0.044199999421834946},{"timestamp":1742348880000,"open":17145.5,"high":17147,"low":17122.5,"close":17144.5,"volume":0.037700001150369644},{"timestamp":1742348940000,"open":17122.5,"high":17122.5,"low":17122.4,"close":17122.5,"volume":0.0038999998942017555},{"timestamp":1742349000000,"open":17143.5,"high":17144,"low":17077.5,"close":17109.5,"volume":0.05849999934434891},{"timestamp":1742349060000,"open":17110.4,"high":17119,"low":17087.4,"close":17109.4,"volume":0.052000001072883606},{"timestamp":1742349120000,"open":17109,"high":17119.9,"low":17087.4,"close":17087.4,"volume":0.022099999710917473},{"timestamp":1742349180000,"open":17087.5,"high":17115,"low":17087.4,"close":17113.9,"volume":0.015599999576807022},{"timestamp":1742349240000,"open":17109.4,"high":17119,"low":17087.4,"close":17092.4,"volume":0.042249999940395355},{"timestamp":1742349300000,"open":17092.4,"high":17099.9,"low":17087.5,"close":17087.5,"volume":0.018200000748038292},{"timestamp":1742349360000,"open":17098.5,"high":17100.5,"low":17077.4,"close":17077.5,"volume":0.049400001764297485},{"timestamp":1742349420000,"open":17099.4,"high":17099.4,"low":17077.4,"close":17077.4,"volume":0.022099999710917473},{"timestamp":1742349480000,"open":17077.5,"high":17099.5,"low":17077.4,"close":17077.4,"volume":0.027300000190734863},{"timestamp":1742349540000,"open":17077.5,"high":17099.5,"low":17077.4,"close":17077.5,"volume":0.036400001496076584},{"timestamp":1742349600000,"open":17077.5,"high":17095,"low":17062.4,"close":17072.5,"volume":0.053300000727176666},{"timestamp":1742349660000,"open":17088.9,"high":17099,"low":17072.4,"close":17072.5,"volume":0.06369999796152115},{"timestamp":1742349720000,"open":17072.5,"high":17094,"low":17067.4,"close":17094,"volume":0.040300000458955765},{"timestamp":1742349780000,"open":17093.5,"high":17098.5,"low":17072.4,"close":17072.5,"volume":0.023399999365210533},{"timestamp":1742349840000,"open":17072.5,"high":17094.4,"low":17067.5,"close":17072.4,"volume":0.011699999682605267},{"timestamp":1742349900000,"open":17093.9,"high":17108.9,"low":17082.5,"close":17104.9,"volume":0.052000001072883606},{"timestamp":1742349960000,"open":17111,"high":17111.4,"low":17104.9,"close":17105,"volume":0.018200000748038292},{"timestamp":1742350020000,"open":17105,"high":17105,"low":17077.4,"close":17099.5,"volume":0.046799998730421066},{"timestamp":1742350080000,"open":17100,"high":17106.5,"low":17099,"close":17105,"volume":0.033799998462200165},{"timestamp":1742350140000,"open":17105,"high":17105,"low":17077.4,"close":17101.9,"volume":0.035100001841783524},{"timestamp":1742350200000,"open":17100.4,"high":17101.5,"low":17077.4,"close":17093.9,"volume":0.035750001668930054},{"timestamp":1742350260000,"open":17094,"high":17098.4,"low":17093.9,"close":17094,"volume":0.016899999231100082},{"timestamp":1742350320000,"open":17093.9,"high":17105,"low":17093.9,"close":17104.5,"volume":0.019500000402331352},{"timestamp":1742350380000,"open":17104.5,"high":17104.5,"low":17099.4,"close":17099.5,"volume":0.020800000056624413},{"timestamp":1742350440000,"open":17099.5,"high":17104,"low":17082.4,"close":17082.5,"volume":0.015599999576807022},{"timestamp":1742350500000,"open":17082.4,"high":17105.9,"low":17082.4,"close":17104.9,"volume":0.014299999922513962},{"timestamp":1742350560000,"open":17105,"high":17110.5,"low":17104.9,"close":17105,"volume":0.019500000402331352},{"timestamp":1742350620000,"open":17104.9,"high":17105,"low":17104.9,"close":17104.9,"volume":0.015599999576807022},{"timestamp":1742350680000,"open":17105,"high":17109.5,"low":17104.9,"close":17105,"volume":0.014299999922513962},{"timestamp":1742350740000,"open":17109.5,"high":17114,"low":17108.4,"close":17108.5,"volume":0.041600000113248825},{"timestamp":1742350800000,"open":17108.5,"high":17129.5,"low":17082.5,"close":17129,"volume":0.031199999153614044},{"timestamp":1742350860000,"open":17129.5,"high":17131.5,"low":17107.4,"close":17107.4,"volume":0.036400001496076584},{"timestamp":1742350920000,"open":17107.5,"high":17107.5,"low":17107.5,"close":17107.5,"volume":0.014299999922513962},{"timestamp":1742350980000,"open":17107.5,"high":17110,"low":17092.5,"close":17109,"volume":0.031199999153614044},{"timestamp":1742351040000,"open":17108.5,"high":17110.5,"low":17087.4,"close":17109,"volume":0.044199999421834946},{"timestamp":1742351100000,"open":17087.5,"high":17110.5,"low":17087.4,"close":17110.5,"volume":0.06565000116825104},{"timestamp":1742351160000,"open":17108.5,"high":17115,"low":17108.4,"close":17108.5,"volume":0.037050001323223114},{"timestamp":1742351220000,"open":17087.5,"high":17114.4,"low":17087.4,"close":17109.5,"volume":0.035100001841783524},{"timestamp":1742351280000,"open":17109.4,"high":17129.5,"low":17109.4,"close":17124,"volume":0.041600000113248825},{"timestamp":1742351340000,"open":17092.5,"high":17134,"low":17092.4,"close":17129,"volume":0.053300000727176666},{"timestamp":1742355000000,"open":17062.4,"high":17104.5,"low":17062.4,"close":17094.4,"volume":0.027300000190734863},{"timestamp":1742355060000,"open":17094.5,"high":17106,"low":17082.4,"close":17082.5,"volume":0.041600000113248825},{"timestamp":1742355120000,"open":17104,"high":17104,"low":17062.4,"close":17072.4,"volume":0.036400001496076584},{"timestamp":1742355180000,"open":17094,"high":17095.5,"low":17072.4,"close":17072.4,"volume":0.032499998807907104},{"timestamp":1742355240000,"open":17077.5,"high":17099,"low":17077.4,"close":17077.5,"volume":0.027300000190734863},{"timestamp":1742355300000,"open":17077.5,"high":17101.5,"low":17077.5,"close":17082.5,"volume":0.029899999499320984},{"timestamp":1742355360000,"open":17099,"high":17101.5,"low":17082.4,"close":17082.5,"volume":0.029899999499320984},{"timestamp":1742355420000,"open":17082.5,"high":17092.4,"low":17082.5,"close":17089.4,"volume":0.024700000882148743},{"timestamp":1742355480000,"open":17082.5,"high":17091.4,"low":17082.4,"close":17089.5,"volume":0.015599999576807022},{"timestamp":1742355540000,"open":17089,"high":17089,"low":17062.4,"close":17062.4,"volume":0.020800000056624413},{"timestamp":1742355600000,"open":17084.5,"high":17090.4,"low":17062.4,"close":17067.5,"volume":0.036400001496076584},{"timestamp":1742355660000,"open":17089,"high":17100.5,"low":17067.4,"close":17067.5,"volume":0.035100001841783524},{"timestamp":1742355720000,"open":17067.5,"high":17099,"low":17067.5,"close":17099,"volume":0.015599999576807022},{"timestamp":1742355780000,"open":17099,"high":17099,"low":17077.4,"close":17099,"volume":0.020800000056624413},{"timestamp":1742355840000,"open":17077.4,"high":17101.5,"low":17077.4,"close":17098.9,"volume":0.028599999845027924},{"timestamp":1742355900000,"open":17100,"high":17100,"low":17077.4,"close":17077.5,"volume":0.037700001150369644},{"timestamp":1742355960000,"open":17098.9,"high":17099.5,"low":17077.4,"close":17077.5,"volume":0.041600000113248825},{"timestamp":1742356020000,"open":17077.4,"high":17077.5,"low":17077.4,"close":17077.5,"volume":0.015599999576807022},{"timestamp":1742356080000,"open":17077.5,"high":17084,"low":17077.4,"close":17077.5,"volume":0.020800000056624413},{"timestamp":1742356140000,"open":17077.5,"high":17077.5,"low":17077.4,"close":17077.5,"volume":0.033799998462200165},{"timestamp":1742356200000,"open":17077.5,"high":17089.5,"low":17057.4,"close":17084,"volume":0.04809999838471413},{"timestamp":1742356260000,"open":17084,"high":17084,"low":17052.4,"close":17074.5,"volume":0.040300000458955765},{"timestamp":1742356320000,"open":17075.5,"high":17075.5,"low":17052.4,"close":17052.5,"volume":0.026000000536441803},{"timestamp":1742356380000,"open":17052.4,"high":17074.5,"low":17047.4,"close":17047.5,"volume":0.046799998730421066},{"timestamp":1742356440000,"open":17047.5,"high":17070.4,"low":17047.4,"close":17069.4,"volume":0.023399999365210533},{"timestamp":1742356500000,"open":17047.5,"high":17070.4,"low":17047.4,"close":17047.5,"volume":0.035100001841783524},{"timestamp":1742356560000,"open":17047.5,"high":17060,"low":17032.4,"close":17060,"volume":0.033799998462200165},{"timestamp":1742356620000,"open":17058.9,"high":17064,"low":17054.9,"close":17064,"volume":0.020800000056624413},{"timestamp":1742356680000,"open":17065,"high":17070.9,"low":17037.5,"close":17068.9,"volume":0.05979999899864197},{"timestamp":1742356740000,"open":17070,"high":17071,"low":17047.4,"close":17047.5,"volume":0.031199999153614044},{"timestamp":1742356800000,"open":17047.5,"high":17059,"low":17027.4,"close":17053.5,"volume":0.045499999076128006},{"timestamp":1742356860000,"open":17059,"high":17061,"low":17037.4,"close":17060.4,"volume":0.037700001150369644},{"timestamp":1742356920000,"open":17064,"high":17064.5,"low":17032.4,"close":17032.4,"volume":0.027300000190734863},{"timestamp":1742356980000,"open":17058.5,"high":17065,"low":17058.5,"close":17063.9,"volume":0.049400001764297485},{"timestamp":1742357040000,"open":17064.4,"high":17066.9,"low":17032.4,"close":17032.5,"volume":0.032499998807907104},{"timestamp":1742357100000,"open":17032.5,"high":17050,"low":17022.5,"close":17045,"volume":0.034449998289346695},{"timestamp":1742357160000,"open":17045,"high":17046.5,"low":17022.4,"close":17046,"volume":0.041600000113248825},{"timestamp":1742357220000,"open":17046,"high":17046,"low":17022.4,"close":17022.4,"volume":0.028599999845027924},{"timestamp":1742357280000,"open":17022.5,"high":17045.9,"low":17022.5,"close":17039.5,"volume":0.024700000882148743},{"timestamp":1742357340000,"open":17039.5,"high":17047,"low":17039.4,"close":17039.5,"volume":0.06369999796152115},{"timestamp":1742357400000,"open":17043.5,"high":17046.4,"low":17022.4,"close":17022.5,"volume":0.032499998807907104},{"timestamp":1742357460000,"open":17022.5,"high":17050,"low":17022.4,"close":17049.5,"volume":0.026000000536441803},{"timestamp":1742357520000,"open":17043.9,"high":17052,"low":17022.4,"close":17027.5,"volume":0.045499999076128006},{"timestamp":1742357580000,"open":17027.5,"high":17061,"low":17022.5,"close":17059,"volume":0.07150000333786011},{"timestamp":1742357640000,"open":17058.9,"high":17058.9,"low":17037.5,"close":17044,"volume":0.018200000748038292},{"timestamp":1742357700000,"open":17022.5,"high":17040.9,"low":17017.4,"close":17029,"volume":0.033799998462200165},{"timestamp":1742357760000,"open":17029,"high":17038.9,"low":17012.4,"close":17012.4,"volume":0.039000000804662704},{"timestamp":1742357820000,"open":17029,"high":17039,"low":17012.4,"close":17039,"volume":0.033799998462200165},{"timestamp":1742357880000,"open":17039,"high":17039,"low":17012.4,"close":17038.4,"volume":0.022099999710917473},{"timestamp":1742357940000,"open":17038.5,"high":17038.5,"low":17033.9,"close":17034,"volume":0.010400000028312206},{"timestamp":1742358000000,"open":17034,"high":17039,"low":17012.4,"close":17039,"volume":0.031199999153614044},{"timestamp":1742358060000,"open":17036,"high":17039,"low":17012.5,"close":17038.5,"volume":0.029899999499320984},{"timestamp":1742358120000,"open":17033.9,"high":17044,"low":17033.9,"close":17043.5,"volume":0.041600000113248825},{"timestamp":1742358180000,"open":17044,"high":17048.5,"low":17043.4,"close":17048.5,"volume":0.013000000268220901},{"timestamp":1742358240000,"open":17049.5,"high":17054.4,"low":17048.5,"close":17053.4,"volume":0.023399999365210533},{"timestamp":1742358300000,"open":17053.5,"high":17054,"low":17032.4,"close":17054,"volume":0.028599999845027924},{"timestamp":1742358360000,"open":17032.4,"high":17054.4,"low":17027.4,"close":17027.4,"volume":0.013000000268220901},{"timestamp":1742358420000,"open":17027.5,"high":17046,"low":17027.5,"close":17040.9,"volume":0.033799998462200165},{"timestamp":1742358480000,"open":17040,"high":17041.5,"low":17012.4,"close":17039.5,"volume":0.042899999767541885},{"timestamp":1742358540000,"open":17039.4,"high":17044.5,"low":17039.4,"close":17039.4,"volume":0.015599999576807022},{"timestamp":1742358600000,"open":17039.5,"high":17039.5,"low":17039.4,"close":17039.4,"volume":0.010400000028312206},{"timestamp":1742358660000,"open":17044,"high":17044,"low":17012.4,"close":17012.5,"volume":0.044199999421834946},{"timestamp":1742358720000,"open":17012.5,"high":17034,"low":17012.4,"close":17033.9,"volume":0.015599999576807022},{"timestamp":1742358780000,"open":17034,"high":17036,"low":17012.4,"close":17012.4,"volume":0.009100000374019146},{"timestamp":1742358840000,"open":17034.5,"high":17035,"low":17012.4,"close":17034.5,"volume":0.016899999231100082},{"timestamp":1742358900000,"open":17033.9,"high":17042.5,"low":17012.4,"close":17017.4,"volume":0.045499999076128006},{"timestamp":1742358960000,"open":17039,"high":17046.5,"low":17017.4,"close":17045.4,"volume":0.029249999672174454},{"timestamp":1742359020000,"open":17045.5,"high":17050.4,"low":17027.4,"close":17044,"volume":0.045499999076128006},{"timestamp":1742359080000,"open":17039,"high":17043.5,"low":17038.9,"close":17038.9,"volume":0.011699999682605267},{"timestamp":1742359140000,"open":17038.9,"high":17045,"low":17038.9,"close":17040.4,"volume":0.037700001150369644},{"timestamp":1742359200000,"open":17041,"high":17045,"low":17022.4,"close":17044.5,"volume":0.041600000113248825},{"timestamp":1742359260000,"open":17022.4,"high":17043.5,"low":17017.4,"close":17039,"volume":0.029899999499320984},{"timestamp":1742359320000,"open":17038.9,"high":17045,"low":17038.9,"close":17045,"volume":0.027300000190734863},{"timestamp":1742359380000,"open":17045.5,"high":17046.5,"low":17022.4,"close":17044,"volume":0.028599999845027924},{"timestamp":1742359440000,"open":17043.9,"high":17044,"low":17038.9,"close":17038.9,"volume":0.009100000374019146},{"timestamp":1742359500000,"open":17043.5,"high":17044.5,"low":17043.4,"close":17044.5,"volume":0.015599999576807022},{"timestamp":1742359560000,"open":17044.5,"high":17044.5,"low":17017.4,"close":17017.4,"volume":0.014299999922513962},{"timestamp":1742359620000,"open":17017.5,"high":17039,"low":17017.5,"close":17030.5,"volume":0.037700001150369644},{"timestamp":1742359680000,"open":17029.4,"high":17031.5,"low":17007.4,"close":17030.4,"volume":0.031199999153614044},{"timestamp":1742359740000,"open":17029.4,"high":17036.5,"low":17007.4,"close":17035,"volume":0.024700000882148743},{"timestamp":1742359800000,"open":17034.5,"high":17040,"low":17033.9,"close":17034.5,"volume":0.019500000402331352},{"timestamp":1742359860000,"open":17034.5,"high":17034.5,"low":17017.4,"close":17033.5,"volume":0.013000000268220901},{"timestamp":1742359920000,"open":17035.5,"high":17037.5,"low":17034,"close":17034.4,"volume":0.040300000458955765},{"timestamp":1742359980000,"open":17035,"high":17043.4,"low":17035,"close":17038.5,"volume":0.029899999499320984},{"timestamp":1742360040000,"open":17034.9,"high":17040.5,"low":17034,"close":17035,"volume":0.044199999421834946},{"timestamp":1742360100000,"open":17035,"high":17035,"low":17012.4,"close":17031.5,"volume":0.036400001496076584},{"timestamp":1742360160000,"open":17032,"high":17034,"low":17007.5,"close":17023.5,"volume":0.010400000028312206},{"timestamp":1742360220000,"open":17002.5,"high":17033.5,"low":17002.4,"close":17031.9,"volume":0.039650000631809235},{"timestamp":1742360280000,"open":17032,"high":17039.5,"low":17029,"close":17038.5,"volume":0.042899999767541885},{"timestamp":1742360340000,"open":17038.4,"high":17038.4,"low":17007.4,"close":17007.5,"volume":0.014299999922513962},{"timestamp":1742360400000,"open":17007.4,"high":17033.4,"low":17002.4,"close":17025.5,"volume":0.037700001150369644},{"timestamp":1742360460000,"open":17025.5,"high":17030,"low":17002.5,"close":17023.9,"volume":0.035100001841783524},{"timestamp":1742360520000,"open":17021.9,"high":17024,"low":17021.9,"close":17022,"volume":0.050700001418590546},{"timestamp":1742360580000,"open":17021.9,"high":17030,"low":17002.5,"close":17023.5,"volume":0.036400001496076584},{"timestamp":1742360640000,"open":17002.5,"high":17023.5,"low":17002.4,"close":17002.4,"volume":0.044199999421834946},{"timestamp":1742360700000,"open":17002.5,"high":17024.5,"low":17002.4,"close":17024,"volume":0.041600000113248825},{"timestamp":1742360760000,"open":17024,"high":17026.5,"low":17002.4,"close":17025.9,"volume":0.045499999076128006},{"timestamp":1742360820000,"open":17026.5,"high":17026.5,"low":17002.4,"close":17021.5,"volume":0.050700001418590546},{"timestamp":1742360880000,"open":17021.4,"high":17022,"low":16992.5,"close":16992.5,"volume":0.053300000727176666},{"timestamp":1742360940000,"open":16992.5,"high":17009.9,"low":16992.4,"close":16992.5,"volume":0.028599999845027924},{"timestamp":1742361000000,"open":16992.4,"high":17005.5,"low":16992.4,"close":17005,"volume":0.039000000804662704},{"timestamp":1742361060000,"open":17005,"high":17014,"low":16987.5,"close":17014,"volume":0.045499999076128006},{"timestamp":1742361120000,"open":17013.5,"high":17017,"low":17010,"close":17013.5,"volume":0.042899999767541885},{"timestamp":1742361180000,"open":17014,"high":17018.4,"low":16987.4,"close":17009,"volume":0.045499999076128006},{"timestamp":1742361240000,"open":17009.4,"high":17010.5,"low":16987.4,"close":16987.5,"volume":0.016899999231100082},{"timestamp":1742361300000,"open":17008.5,"high":17010,"low":16987.4,"close":17008.9,"volume":0.029899999499320984},{"timestamp":1742361360000,"open":17013.5,"high":17020,"low":16992.4,"close":16992.4,"volume":0.049400001764297485},{"timestamp":1742361420000,"open":17013.4,"high":17016,"low":16992.4,"close":16992.5,"volume":0.04809999838471413},{"timestamp":1742361480000,"open":17013.5,"high":17014,"low":16987.4,"close":17008.9,"volume":0.029899999499320984},{"timestamp":1742361540000,"open":16987.4,"high":17010,"low":16987.4,"close":17003.5,"volume":0.029899999499320984},{"timestamp":1742361600000,"open":17004.9,"high":17008.5,"low":16987.4,"close":17003.5,"volume":0.050700001418590546},{"timestamp":1742361660000,"open":17003.5,"high":17004.5,"low":16999,"close":17000.4,"volume":0.06239999830722809},{"timestamp":1742361720000,"open":17003.5,"high":17008.5,"low":16987.4,"close":16987.4,"volume":0.040300000458955765},{"timestamp":1742361780000,"open":16987.5,"high":17008.5,"low":16987.4,"close":16987.5,"volume":0.027300000190734863},{"timestamp":1742361840000,"open":17004,"high":17011.9,"low":17004,"close":17009,"volume":0.05525000020861626},{"timestamp":1742361900000,"open":17008.9,"high":17009,"low":16987.4,"close":17005.9,"volume":0.047449998557567596},{"timestamp":1742361960000,"open":17006,"high":17013.5,"low":17005.5,"close":17013.5,"volume":0.06759999692440033},{"timestamp":1742362020000,"open":17013.5,"high":17019.5,"low":17013.5,"close":17018.4,"volume":0.035100001841783524},{"timestamp":1742362080000,"open":17018.9,"high":17021.9,"low":17015,"close":17018.9,"volume":0.033799998462200165},{"timestamp":1742362140000,"open":17018.4,"high":17020,"low":17014.4,"close":17015,"volume":0.053300000727176666},{"timestamp":1742362200000,"open":17013.5,"high":17019.9,"low":16992.4,"close":16992.4,"volume":0.0669500008225441},{"timestamp":1742362260000,"open":17013.2,"high":17015.9,"low":16992.4,"close":16992.4,"volume":0.037050001323223114},{"timestamp":1742362320000,"open":16992.4,"high":17019.5,"low":16992.4,"close":17015.4,"volume":0.05460000038146973},{"timestamp":1742362380000,"open":17019,"high":17019,"low":16987.4,"close":16987.5,"volume":0.039000000804662704},{"timestamp":1742362440000,"open":17013.5,"high":17017,"low":16992.5,"close":17015.4,"volume":0.049400001764297485},{"timestamp":1742362500000,"open":17016,"high":17018.5,"low":17010.9,"close":17018.5,"volume":0.031199999153614044},{"timestamp":1742362560000,"open":17017.4,"high":17019,"low":16992.4,"close":16992.4,"volume":0.07410000264644623},{"timestamp":1742362620000,"open":16992.5,"high":17030.5,"low":16992.5,"close":17029.4,"volume":0.06109999865293503},{"timestamp":1742362680000,"open":17029.5,"high":17034.5,"low":17002.4,"close":17034.5,"volume":0.0604499988257885},{"timestamp":1742362740000,"open":17034.4,"high":17034.5,"low":17012.4,"close":17029.9,"volume":0.049400001764297485},{"timestamp":1742362800000,"open":17033.5,"high":17033.5,"low":17012.4,"close":17027.9,"volume":0.044199999421834946},{"timestamp":1742362860000,"open":17024.5,"high":17027,"low":16997.4,"close":16997.5,"volume":0.053300000727176666},{"timestamp":1742362920000,"open":17018.5,"high":17028.9,"low":17018.5,"close":17028.9,"volume":0.035100001841783524},{"timestamp":1742362980000,"open":17026,"high":17029.5,"low":17026,"close":17029,"volume":0.027300000190734863},{"timestamp":1742363040000,"open":17025.9,"high":17036.5,"low":17023.4,"close":17034.9,"volume":0.035100001841783524},{"timestamp":1742363100000,"open":17036.5,"high":17038.5,"low":17023.9,"close":17025.5,"volume":0.03942999988794327},{"timestamp":1742363160000,"open":17026,"high":17032,"low":17023.5,"close":17030.5,"volume":0.05590000003576279},{"timestamp":1742363220000,"open":17030.5,"high":17031,"low":17002.4,"close":17022.4,"volume":0.06369999796152115},{"timestamp":1742363280000,"open":17022.5,"high":17023.5,"low":17018.9,"close":17020.9,"volume":0.05590000003576279},{"timestamp":1742363340000,"open":17019.5,"high":17027,"low":16997.5,"close":17023.5,"volume":0.05979999899864197},{"timestamp":1742363400000,"open":17023.4,"high":17023.5,"low":17019.4,"close":17021.5,"volume":0.027300000190734863},{"timestamp":1742363460000,"open":17022.4,"high":17027.5,"low":17019.9,"close":17023.9,"volume":0.04809999838471413},{"timestamp":1742363520000,"open":17019,"high":17025,"low":16997.4,"close":17025,"volume":0.05460000038146973},{"timestamp":1742363580000,"open":17002.5,"high":17023.5,"low":17002.4,"close":17019.5,"volume":0.05590000003576279},{"timestamp":1742363640000,"open":17019.9,"high":17021.5,"low":16997.4,"close":16997.5,"volume":0.047449998557567596},{"timestamp":1742363700000,"open":16997.5,"high":17034.5,"low":16997.5,"close":17033.4,"volume":0.05719999969005585},{"timestamp":1742363760000,"open":17033.5,"high":17042,"low":17033.4,"close":17041.9,"volume":0.05525000020861626},{"timestamp":1742363820000,"open":17043.5,"high":17044.5,"low":17017.5,"close":17022.5,"volume":0.032499998807907104},{"timestamp":1742363880000,"open":17022.4,"high":17060.4,"low":17022.4,"close":17060,"volume":0.032499998807907104}]