[{"timestamp":1742371200000,"open":16.726,"high":16.765,"low":16.726,"close":16.75,"volume":19.549999237060547},{"timestamp":1742371260000,"open":16.738,"high":16.766,"low":16.734,"close":16.759,"volume":21.257619857788086},{"timestamp":1742371320000,"open":16.773,"high":16.819,"low":16.76,"close":16.819,"volume":24.665239334106445},{"timestamp":1742371380000,"open":16.818,"high":16.827,"low":16.801,"close":16.806,"volume":12.753809928894043},{"timestamp":1742371440000,"open":16.808,"high":16.834,"low":16.802,"close":16.82,"volume":22.11142921447754},{"timestamp":1742371500000,"open":16.811,"high":16.824,"low":16.79,"close":16.801,"volume":33.150001525878906},{"timestamp":1742371560000,"open":16.804,"high":16.827,"low":16.796,"close":16.813,"volume":14.457619667053223},{"timestamp":1742371620000,"open":16.826,"high":16.835,"low":16.806,"close":16.807,"volume":13.600000381469727},{"timestamp":1742371680000,"open":16.814,"high":16.839,"low":16.809,"close":16.821,"volume":14.45380973815918},{"timestamp":1742371740000,"open":16.819,"high":16.819,"low":16.81,"close":16.816,"volume":7.429999828338623},{"timestamp":1742371800000,"open":16.816,"high":16.816,"low":16.765,"close":16.766,"volume":29.75},{"timestamp":1742371860000,"open":16.774,"high":16.807,"low":16.762,"close":16.789,"volume":14.465239524841309},{"timestamp":1742371920000,"open":16.799,"high":16.799,"low":16.779,"close":16.783,"volume":23.81524085998535},{"timestamp":1742371980000,"open":16.785,"high":16.812,"low":16.785,"close":16.789,"volume":16.153810501098633},{"timestamp":1742372040000,"open":16.789,"high":16.814,"low":16.789,"close":16.814,"volume":12.757619857788086},{"timestamp":1742372100000,"open":16.819,"high":16.819,"low":16.79,"close":16.799,"volume":17},{"timestamp":1742372160000,"open":16.806,"high":16.829,"low":16.801,"close":16.824,"volume":28.061429977416992},{"timestamp":1742372220000,"open":16.814,"high":16.829,"low":16.812,"close":16.818,"volume":22.95762062072754},{"timestamp":1742372280000,"open":16.838,"high":16.838,"low":16.816,"close":16.832,"volume":27.200000762939453},{"timestamp":1742372340000,"open":16.828,"high":16.837,"low":16.815,"close":16.817,"volume":29.75},{"timestamp":1742372400000,"open":16.824,"high":16.831,"low":16.814,"close":16.824,"volume":20.40761947631836},{"timestamp":1742372460000,"open":16.822,"high":16.842,"low":16.811,"close":16.827,"volume":25.507619857788086},{"timestamp":1742372520000,"open":16.818,"high":16.829,"low":16.814,"close":16.819,"volume":17.850000381469727},{"timestamp":1742372580000,"open":16.829,"high":16.834,"low":16.816,"close":16.827,"volume":10.207619667053223},{"timestamp":1742372640000,"open":16.821,"high":16.833,"low":16.809,"close":16.819,"volume":11.05762004852295},{"timestamp":1742372700000,"open":16.812,"high":16.824,"low":16.804,"close":16.806,"volume":20.399999618530273},{"timestamp":1742372760000,"open":16.819,"high":16.821,"low":16.802,"close":16.818,"volume":11.899999618530273},{"timestamp":1742372820000,"open":16.814,"high":16.814,"low":16.799,"close":16.804,"volume":11.899999618530273},{"timestamp":1742372880000,"open":16.808,"high":16.831,"low":16.808,"close":16.831,"volume":13.600000381469727},{"timestamp":1742372940000,"open":16.834,"high":16.859,"low":16.828,"close":16.857,"volume":21.25},{"timestamp":1742373000000,"open":16.862,"high":16.864,"low":16.844,"close":16.85,"volume":12.75},{"timestamp":1742373060000,"open":16.854,"high":16.859,"low":16.836,"close":16.846,"volume":13.600000381469727},{"timestamp":1742373120000,"open":16.845,"high":16.848,"low":16.831,"close":16.842,"volume":8.5},{"timestamp":1742373180000,"open":16.849,"high":16.854,"low":16.834,"close":16.849,"volume":14.449999809265137},{"timestamp":1742373240000,"open":16.852,"high":16.854,"low":16.829,"close":16.836,"volume":11.907620429992676},{"timestamp":1742373300000,"open":16.853,"high":16.859,"low":16.839,"close":16.849,"volume":15.315239906311035},{"timestamp":1742373360000,"open":16.848,"high":16.863,"low":16.848,"close":16.86,"volume":9.357620239257812},{"timestamp":1742373420000,"open":16.852,"high":16.867,"low":16.852,"close":16.86,"volume":6.800000190734863},{"timestamp":1742373480000,"open":16.859,"high":16.864,"low":16.844,"close":16.844,"volume":12.75},{"timestamp":1742373540000,"open":16.841,"high":16.861,"low":16.841,"close":16.861,"volume":6.800000190734863},{"timestamp":1742373600000,"open":16.86,"high":16.887,"low":16.859,"close":16.887,"volume":15.300000190734863},{"timestamp":1742373660000,"open":16.888,"high":16.904,"low":16.878,"close":16.889,"volume":14.449999809265137},{"timestamp":1742373720000,"open":16.902,"high":16.909,"low":16.889,"close":16.89,"volume":14.449999809265137},{"timestamp":1742373780000,"open":16.904,"high":16.904,"low":16.889,"close":16.889,"volume":3.4000000953674316},{"timestamp":1742373840000,"open":16.896,"high":16.901,"low":16.885,"close":16.901,"volume":5.949999809265137},{"timestamp":1742373900000,"open":16.903,"high":16.903,"low":16.879,"close":16.889,"volume":22.107620239257812},{"timestamp":1742373960000,"open":16.891,"high":16.902,"low":16.882,"close":16.902,"volume":20.415239334106445},{"timestamp":1742374020000,"open":16.901,"high":16.908,"low":16.889,"close":16.889,"volume":8.5},{"timestamp":1742374080000,"open":16.895,"high":16.914,"low":16.894,"close":16.902,"volume":17.857620239257812},{"timestamp":1742374140000,"open":16.909,"high":16.913,"low":16.896,"close":16.913,"volume":7.650000095367432},{"timestamp":1742374200000,"open":16.897,"high":16.907,"low":16.897,"close":16.907,"volume":5.949999809265137},{"timestamp":1742374260000,"open":16.905,"high":16.908,"low":16.885,"close":16.896,"volume":14.449999809265137},{"timestamp":1742374320000,"open":16.893,"high":16.904,"low":16.888,"close":16.898,"volume":15.300000190734863},{"timestamp":1742374380000,"open":16.903,"high":16.909,"low":16.889,"close":16.907,"volume":15.300000190734863},{"timestamp":1742374440000,"open":16.903,"high":16.924,"low":16.903,"close":16.924,"volume":9.350000381469727},{"timestamp":1742374500000,"open":16.916,"high":16.919,"low":16.905,"close":16.909,"volume":7.650000095367432},{"timestamp":1742374560000,"open":16.909,"high":16.929,"low":16.906,"close":16.918,"volume":17.850000381469727},{"timestamp":1742374620000,"open":16.908,"high":16.918,"low":16.902,"close":16.902,"volume":4.257619857788086},{"timestamp":1742374680000,"open":16.9,"high":16.929,"low":16.9,"close":16.916,"volume":17.850000381469727},{"timestamp":1742374740000,"open":16.925,"high":16.933,"low":16.916,"close":16.919,"volume":4.25},{"timestamp":1742374800000,"open":16.922,"high":16.922,"low":16.899,"close":16.913,"volume":12.75},{"timestamp":1742374860000,"open":16.918,"high":16.924,"low":16.904,"close":16.919,"volume":9.350000381469727},{"timestamp":1742374920000,"open":16.902,"high":16.919,"low":16.902,"close":16.916,"volume":17.850000381469727},{"timestamp":1742374980000,"open":16.906,"high":16.915,"low":16.904,"close":16.904,"volume":11.053810119628906},{"timestamp":1742375040000,"open":16.912,"high":16.918,"low":16.897,"close":16.897,"volume":7.650000095367432},{"timestamp":1742375100000,"open":16.912,"high":16.912,"low":16.893,"close":16.893,"volume":6.800000190734863},{"timestamp":1742375160000,"open":16.907,"high":16.907,"low":16.885,"close":16.888,"volume":11.899999618530273},{"timestamp":1742375220000,"open":16.893,"high":16.914,"low":16.885,"close":16.914,"volume":10.829999923706055},{"timestamp":1742375280000,"open":16.896,"high":16.908,"low":16.892,"close":16.892,"volume":6.800000190734863},{"timestamp":1742375340000,"open":16.895,"high":16.914,"low":16.895,"close":16.914,"volume":3.4076199531555176},{"timestamp":1742375400000,"open":16.912,"high":16.912,"low":16.896,"close":16.896,"volume":7.650000095367432},{"timestamp":1742375460000,"open":16.907,"high":16.912,"low":16.904,"close":16.904,"volume":3.4000000953674316},{"timestamp":1742375520000,"open":16.909,"high":16.909,"low":16.884,"close":16.895,"volume":11.899999618530273},{"timestamp":1742375580000,"open":16.904,"high":16.904,"low":16.889,"close":16.891,"volume":11.915240287780762},{"timestamp":1742375640000,"open":16.884,"high":16.894,"low":16.879,"close":16.882,"volume":12.75},{"timestamp":1742375700000,"open":16.882,"high":16.897,"low":16.879,"close":16.88,"volume":12.75},{"timestamp":1742375760000,"open":16.883,"high":16.898,"low":16.879,"close":16.882,"volume":13.607620239257812},{"timestamp":1742375820000,"open":16.894,"high":16.904,"low":16.888,"close":16.904,"volume":5.107619762420654},{"timestamp":1742375880000,"open":16.891,"high":16.904,"low":16.889,"close":16.904,"volume":18.70762062072754},{"timestamp":1742375940000,"open":16.903,"high":16.904,"low":16.889,"close":16.9,"volume":11.899999618530273},{"timestamp":1742376000000,"open":16.891,"high":16.904,"low":16.885,"close":16.896,"volume":7.650000095367432},{"timestamp":1742376060000,"open":16.897,"high":16.899,"low":16.881,"close":16.893,"volume":10.207619667053223},{"timestamp":1742376120000,"open":16.894,"high":16.899,"low":16.879,"close":16.899,"volume":10.199999809265137},{"timestamp":1742376180000,"open":16.886,"high":16.889,"low":16.884,"close":16.884,"volume":5.099999904632568},{"timestamp":1742376240000,"open":16.884,"high":16.904,"low":16.884,"close":16.898,"volume":10.199999809265137},{"timestamp":1742376300000,"open":16.899,"high":16.912,"low":16.898,"close":16.906,"volume":4.25},{"timestamp":1742376360000,"open":16.896,"high":16.899,"low":16.888,"close":16.896,"volume":12.75},{"timestamp":1742376420000,"open":16.901,"high":16.902,"low":16.894,"close":16.896,"volume":5.099999904632568},{"timestamp":1742376480000,"open":16.889,"high":16.915,"low":16.889,"close":16.909,"volume":16.149999618530273},{"timestamp":1742376540000,"open":16.914,"high":16.924,"low":16.907,"close":16.917,"volume":8.5},{"timestamp":1742376600000,"open":16.904,"high":16.917,"low":16.904,"close":16.914,"volume":6.807620048522949},{"timestamp":1742376660000,"open":16.913,"high":16.925,"low":16.906,"close":16.925,"volume":9.350000381469727},{"timestamp":1742376720000,"open":16.914,"high":16.938,"low":16.914,"close":16.932,"volume":7.650000095367432},{"timestamp":1742376780000,"open":16.914,"high":16.931,"low":16.914,"close":16.929,"volume":8.5},{"timestamp":1742376840000,"open":16.918,"high":16.927,"low":16.909,"close":16.914,"volume":7.650000095367432},{"timestamp":1742376900000,"open":16.912,"high":16.919,"low":16.899,"close":16.91,"volume":11.050000190734863},{"timestamp":1742376960000,"open":16.904,"high":16.914,"low":16.894,"close":16.905,"volume":11.907620429992676},{"timestamp":1742377020000,"open":16.899,"high":16.913,"low":16.889,"close":16.9,"volume":8.5},{"timestamp":1742377080000,"open":16.894,"high":16.907,"low":16.885,"close":16.907,"volume":13.600000381469727},{"timestamp":1742377140000,"open":16.9,"high":16.906,"low":16.889,"close":16.894,"volume":8.5},{"timestamp":1742377200000,"open":16.898,"high":16.912,"low":16.89,"close":16.899,"volume":13.600000381469727},{"timestamp":1742377260000,"open":16.905,"high":16.908,"low":16.889,"close":16.894,"volume":11.899999618530273},{"timestamp":1742377320000,"open":16.905,"high":16.907,"low":16.884,"close":16.886,"volume":12.757619857788086},{"timestamp":1742377380000,"open":16.884,"high":16.902,"low":16.884,"close":16.886,"volume":8.5},{"timestamp":1742377440000,"open":16.896,"high":16.896,"low":16.881,"close":16.881,"volume":8.5},{"timestamp":1742377500000,"open":16.882,"high":16.889,"low":16.874,"close":16.88,"volume":11.05762004852295},{"timestamp":1742377560000,"open":16.884,"high":16.899,"low":16.881,"close":16.899,"volume":7.650000095367432},{"timestamp":1742377620000,"open":16.903,"high":16.903,"low":16.884,"close":16.893,"volume":7.650000095367432},{"timestamp":1742377680000,"open":16.882,"high":16.897,"low":16.88,"close":16.884,"volume":10.199999809265137},{"timestamp":1742377740000,"open":16.89,"high":16.899,"low":16.889,"close":16.897,"volume":5.099999904632568},{"timestamp":1742377800000,"open":16.893,"high":16.903,"low":16.887,"close":16.887,"volume":4.25},{"timestamp":1742377860000,"open":16.887,"high":16.903,"low":16.884,"close":16.889,"volume":10.199999809265137},{"timestamp":1742377920000,"open":16.897,"high":16.898,"low":16.886,"close":16.897,"volume":4.25},{"timestamp":1742377980000,"open":16.892,"high":16.904,"low":16.892,"close":16.892,"volume":6.800000190734863},{"timestamp":1742378040000,"open":16.895,"high":16.904,"low":16.889,"close":16.904,"volume":6.800000190734863},{"timestamp":1742378100000,"open":16.893,"high":16.906,"low":16.89,"close":16.89,"volume":11.053810119628906},{"timestamp":1742378160000,"open":16.896,"high":16.896,"low":16.887,"close":16.891,"volume":2.549999952316284},{"timestamp":1742378220000,"open":16.891,"high":16.909,"low":16.891,"close":16.898,"volume":6.800000190734863},{"timestamp":1742378280000,"open":16.898,"high":16.898,"low":16.898,"close":16.898,"volume":0.8500000238418579},{"timestamp":1742378340000,"open":16.912,"high":16.912,"low":16.894,"close":16.894,"volume":2.549999952316284},{"timestamp":1742378400000,"open":16.912,"high":16.912,"low":16.912,"close":16.912,"volume":0.8500000238418579},{"timestamp":1742378460000,"open":16.902,"high":16.907,"low":16.89,"close":16.891,"volume":5.099999904632568},{"timestamp":1742378520000,"open":16.9,"high":16.914,"low":16.896,"close":16.911,"volume":5.949999809265137},{"timestamp":1742378580000,"open":16.906,"high":16.913,"low":16.898,"close":16.911,"volume":3.4152400493621826},{"timestamp":1742378640000,"open":16.908,"high":16.908,"low":16.896,"close":16.898,"volume":4.25},{"timestamp":1742378700000,"open":16.908,"high":16.913,"low":16.895,"close":16.906,"volume":11.899999618530273},{"timestamp":1742378760000,"open":16.892,"high":16.9,"low":16.886,"close":16.9,"volume":5.099999904632568},{"timestamp":1742378820000,"open":16.9,"high":16.904,"low":16.892,"close":16.902,"volume":5.949999809265137},{"timestamp":1742378880000,"open":16.904,"high":16.904,"low":16.884,"close":16.887,"volume":5.957620143890381},{"timestamp":1742378940000,"open":16.886,"high":16.898,"low":16.884,"close":16.884,"volume":6.800000190734863},{"timestamp":1742379000000,"open":16.896,"high":16.898,"low":16.881,"close":16.893,"volume":9.350000381469727},{"timestamp":1742379060000,"open":16.889,"high":16.893,"low":16.88,"close":16.88,"volume":3.4000000953674316},{"timestamp":1742379120000,"open":16.895,"high":16.899,"low":16.881,"close":16.881,"volume":17},{"timestamp":1742379180000,"open":16.884,"high":16.894,"low":16.879,"close":16.887,"volume":9.357620239257812},{"timestamp":1742379240000,"open":16.897,"high":16.904,"low":16.886,"close":16.899,"volume":8.507619857788086},{"timestamp":1742379300000,"open":16.906,"high":16.906,"low":16.885,"close":16.888,"volume":8.5},{"timestamp":1742379360000,"open":16.898,"high":16.898,"low":16.879,"close":16.896,"volume":5.949999809265137},{"timestamp":1742379420000,"open":16.897,"high":16.9,"low":16.885,"close":16.899,"volume":5.099999904632568},{"timestamp":1742379480000,"open":16.892,"high":16.907,"low":16.889,"close":16.905,"volume":9.350000381469727},{"timestamp":1742379540000,"open":16.904,"high":16.904,"low":16.889,"close":16.889,"volume":4.25},{"timestamp":1742379600000,"open":16.903,"high":16.903,"low":16.889,"close":16.889,"volume":2.549999952316284},{"timestamp":1742379660000,"open":16.908,"high":16.909,"low":16.889,"close":16.899,"volume":11.899999618530273},{"timestamp":1742379720000,"open":16.89,"high":16.904,"low":16.884,"close":16.884,"volume":5.949999809265137},{"timestamp":1742379780000,"open":16.888,"high":16.889,"low":16.881,"close":16.881,"volume":3.4000000953674316},{"timestamp":1742379840000,"open":16.885,"high":16.892,"low":16.869,"close":16.872,"volume":6.807620048522949},{"timestamp":1742379900000,"open":16.873,"high":16.884,"low":16.866,"close":16.874,"volume":6.800000190734863},{"timestamp":1742379960000,"open":16.881,"high":16.882,"low":16.867,"close":16.874,"volume":8.503809928894043},{"timestamp":1742380020000,"open":16.885,"high":16.899,"low":16.872,"close":16.896,"volume":7.650000095367432},{"timestamp":1742380080000,"open":16.889,"high":16.891,"low":16.88,"close":16.88,"volume":3.4000000953674316},{"timestamp":1742380140000,"open":16.894,"high":16.894,"low":16.88,"close":16.889,"volume":5.949999809265137},{"timestamp":1742380200000,"open":16.891,"high":16.891,"low":16.88,"close":16.888,"volume":5.949999809265137},{"timestamp":1742380260000,"open":16.884,"high":16.896,"low":16.879,"close":16.885,"volume":10.207619667053223},{"timestamp":1742380320000,"open":16.903,"high":16.903,"low":16.903,"close":16.903,"volume":0.8500000238418579},{"timestamp":1742380380000,"open":16.891,"high":16.91,"low":16.889,"close":16.908,"volume":10.207619667053223},{"timestamp":1742380440000,"open":16.896,"high":16.907,"low":16.895,"close":16.895,"volume":4.25},{"timestamp":1742380500000,"open":16.91,"high":16.91,"low":16.899,"close":16.899,"volume":1.7000000476837158},{"timestamp":1742380560000,"open":16.913,"high":16.919,"low":16.902,"close":16.919,"volume":5.099999904632568},{"timestamp":1742380620000,"open":16.911,"high":16.911,"low":16.899,"close":16.91,"volume":5.099999904632568},{"timestamp":1742380680000,"open":16.912,"high":16.912,"low":16.89,"close":16.909,"volume":6.583809852600098},{"timestamp":1742380740000,"open":16.896,"high":16.909,"low":16.889,"close":16.889,"volume":11.899999618530273},{"timestamp":1742380800000,"open":16.899,"high":16.899,"low":16.888,"close":16.89,"volume":5.949999809265137},{"timestamp":1742380860000,"open":16.9,"high":16.904,"low":16.892,"close":16.892,"volume":7.650000095367432},{"timestamp":1742380920000,"open":16.891,"high":16.903,"low":16.888,"close":16.899,"volume":6.800000190734863},{"timestamp":1742380980000,"open":16.899,"high":16.904,"low":16.889,"close":16.893,"volume":6.800000190734863},{"timestamp":1742381040000,"open":16.894,"high":16.903,"low":16.889,"close":16.902,"volume":8.5},{"timestamp":1742381100000,"open":16.894,"high":16.913,"low":16.894,"close":16.895,"volume":19.549999237060547},{"timestamp":1742381220000,"open":16.894,"high":16.908,"low":16.89,"close":16.908,"volume":4.25},{"timestamp":1742381280000,"open":16.896,"high":16.913,"low":16.894,"close":16.909,"volume":8.5},{"timestamp":1742381340000,"open":16.906,"high":16.913,"low":16.895,"close":16.898,"volume":6.800000190734863},{"timestamp":1742381400000,"open":16.904,"high":16.909,"low":16.903,"close":16.906,"volume":5.099999904632568},{"timestamp":1742381460000,"open":16.908,"high":16.908,"low":16.886,"close":16.897,"volume":13.600000381469727},{"timestamp":1742381520000,"open":16.899,"high":16.899,"low":16.888,"close":16.898,"volume":5.099999904632568},{"timestamp":1742381580000,"open":16.899,"high":16.899,"low":16.889,"close":16.889,"volume":2.549999952316284},{"timestamp":1742381640000,"open":16.901,"high":16.901,"low":16.901,"close":16.901,"volume":0.8500000238418579},{"timestamp":1742381700000,"open":16.889,"high":16.904,"low":16.889,"close":16.894,"volume":5.099999904632568},{"timestamp":1742381760000,"open":16.894,"high":16.902,"low":16.89,"close":16.894,"volume":7.650000095367432},{"timestamp":1742381820000,"open":16.904,"high":16.904,"low":16.885,"close":16.899,"volume":12.75},{"timestamp":1742381880000,"open":16.884,"high":16.903,"low":16.884,"close":16.89,"volume":8.5},{"timestamp":1742381940000,"open":16.9,"high":16.901,"low":16.891,"close":16.901,"volume":5.099999904632568},{"timestamp":1742382000000,"open":16.889,"high":16.909,"low":16.889,"close":16.904,"volume":7.657619953155518},{"timestamp":1742382060000,"open":16.902,"high":16.902,"low":16.889,"close":16.899,"volume":8.5},{"timestamp":1742382120000,"open":16.899,"high":16.909,"low":16.895,"close":16.902,"volume":3.4000000953674316},{"timestamp":1742382180000,"open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":0.8500000238418579},{"timestamp":1742382240000,"open":16.908,"high":16.919,"low":16.908,"close":16.919,"volume":2.549999952316284},{"timestamp":1742382300000,"open":16.906,"high":16.906,"low":16.906,"close":16.906,"volume":0.8500000238418579},{"timestamp":1742382420000,"open":16.913,"high":16.914,"low":16.904,"close":16.908,"volume":4.25},{"timestamp":1742382480000,"open":16.906,"high":16.915,"low":16.904,"close":16.904,"volume":3.4000000953674316},{"timestamp":1742382540000,"open":16.911,"high":16.922,"low":16.906,"close":16.91,"volume":11.050000190734863},{"timestamp":1742382600000,"open":16.915,"high":16.925,"low":16.91,"close":16.923,"volume":3.4000000953674316},{"timestamp":1742382660000,"open":16.92,"high":16.934,"low":16.917,"close":16.917,"volume":6.807620048522949},{"timestamp":1742382780000,"open":16.915,"high":16.929,"low":16.915,"close":16.928,"volume":4.25},{"timestamp":1742382840000,"open":16.92,"high":16.92,"low":16.92,"close":16.92,"volume":0.8500000238418579},{"timestamp":1742382900000,"open":16.929,"high":16.933,"low":16.916,"close":16.925,"volume":8.5},{"timestamp":1742382960000,"open":16.919,"high":16.924,"low":16.906,"close":16.906,"volume":9.357620239257812},{"timestamp":1742383020000,"open":16.92,"high":16.92,"low":16.912,"close":16.912,"volume":1.7000000476837158},{"timestamp":1742383080000,"open":16.918,"high":16.929,"low":16.914,"close":16.929,"volume":5.949999809265137},{"timestamp":1742383140000,"open":16.919,"high":16.929,"low":16.916,"close":16.929,"volume":2.549999952316284},{"timestamp":1742383200000,"open":16.926,"high":16.926,"low":16.914,"close":16.923,"volume":3.4000000953674316},{"timestamp":1742383260000,"open":16.924,"high":16.933,"low":16.924,"close":16.931,"volume":2.549999952316284},{"timestamp":1742383320000,"open":16.931,"high":16.939,"low":16.929,"close":16.93,"volume":4.25},{"timestamp":1742383380000,"open":16.924,"high":16.934,"low":16.924,"close":16.924,"volume":4.25},{"timestamp":1742383500000,"open":16.934,"high":16.94,"low":16.924,"close":16.925,"volume":6.800000190734863},{"timestamp":1742383560000,"open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":0.8500000238418579},{"timestamp":1742383620000,"open":16.927,"high":16.943,"low":16.921,"close":16.921,"volume":9.350000381469727},{"timestamp":1742383680000,"open":16.919,"high":16.935,"low":16.919,"close":16.919,"volume":7.657619953155518},{"timestamp":1742383740000,"open":16.929,"high":16.933,"low":16.919,"close":16.924,"volume":5.099999904632568},{"timestamp":1742383800000,"open":16.93,"high":16.93,"low":16.919,"close":16.929,"volume":3.4000000953674316},{"timestamp":1742383860000,"open":16.93,"high":16.93,"low":16.914,"close":16.914,"volume":1.4800000190734863},{"timestamp":1742383920000,"open":16.934,"high":16.934,"low":16.915,"close":16.924,"volume":8.5},{"timestamp":1742383980000,"open":16.938,"high":16.938,"low":16.919,"close":16.932,"volume":5.949999809265137},{"timestamp":1742384040000,"open":16.932,"high":16.937,"low":16.926,"close":16.926,"volume":2.549999952316284},{"timestamp":1742384100000,"open":16.935,"high":16.937,"low":16.928,"close":16.935,"volume":5.949999809265137},{"timestamp":1742384160000,"open":16.925,"high":16.928,"low":16.924,"close":16.925,"volume":3.4000000953674316},{"timestamp":1742384220000,"open":16.939,"high":16.939,"low":16.925,"close":16.925,"volume":5.949999809265137},{"timestamp":1742384280000,"open":16.936,"high":16.936,"low":16.924,"close":16.929,"volume":3.4000000953674316},{"timestamp":1742384340000,"open":16.936,"high":16.941,"low":16.933,"close":16.938,"volume":5.099999904632568},{"timestamp":1742384400000,"open":16.919,"high":16.932,"low":16.919,"close":16.923,"volume":3.4000000953674316},{"timestamp":1742384520000,"open":16.917,"high":16.933,"low":16.917,"close":16.933,"volume":1.7000000476837158},{"timestamp":1742384580000,"open":16.915,"high":16.929,"low":16.915,"close":16.921,"volume":5.949999809265137},{"timestamp":1742384640000,"open":16.933,"high":16.933,"low":16.92,"close":16.92,"volume":8.5},{"timestamp":1742384700000,"open":16.929,"high":16.934,"low":16.919,"close":16.923,"volume":9.350000381469727},{"timestamp":1742384760000,"open":16.929,"high":16.934,"low":16.919,"close":16.934,"volume":10.199999809265137},{"timestamp":1742384820000,"open":16.919,"high":16.93,"low":16.919,"close":16.93,"volume":3.4076199531555176},{"timestamp":1742384880000,"open":16.934,"high":16.934,"low":16.915,"close":16.924,"volume":5.099999904632568},{"timestamp":1742384940000,"open":16.928,"high":16.928,"low":16.915,"close":16.923,"volume":3.4000000953674316},{"timestamp":1742385000000,"open":16.909,"high":16.919,"low":16.906,"close":16.919,"volume":5.099999904632568},{"timestamp":1742385060000,"open":16.915,"high":16.918,"low":16.904,"close":16.911,"volume":9.350000381469727},{"timestamp":1742385120000,"open":16.904,"high":16.918,"low":16.899,"close":16.915,"volume":12.75},{"timestamp":1742385180000,"open":16.911,"high":16.923,"low":16.905,"close":16.923,"volume":6.800000190734863},{"timestamp":1742385240000,"open":16.909,"high":16.923,"low":16.906,"close":16.918,"volume":8.5},{"timestamp":1742385300000,"open":16.91,"high":16.919,"low":16.904,"close":16.919,"volume":2.549999952316284},{"timestamp":1742385360000,"open":16.914,"high":16.926,"low":16.888,"close":16.895,"volume":34.888099670410156},{"timestamp":1742385420000,"open":16.887,"high":16.909,"low":16.882,"close":16.899,"volume":14.252860069274902},{"timestamp":1742385480000,"open":16.894,"high":16.909,"low":16.894,"close":16.902,"volume":9.357620239257812},{"timestamp":1742385540000,"open":16.902,"high":16.912,"low":16.901,"close":16.912,"volume":2.557620048522949},{"timestamp":1742385600000,"open":16.914,"high":16.924,"low":16.905,"close":16.915,"volume":17.015239715576172},{"timestamp":1742385660000,"open":16.909,"high":16.924,"low":16.902,"close":16.902,"volume":11.05762004852295},{"timestamp":1742385720000,"open":16.913,"high":16.913,"low":16.895,"close":16.895,"volume":8.5},{"timestamp":1742385780000,"open":16.905,"high":16.907,"low":16.889,"close":16.904,"volume":10.199999809265137},{"timestamp":1742385840000,"open":16.899,"high":16.903,"low":16.884,"close":16.901,"volume":9.350000381469727},{"timestamp":1742385900000,"open":16.896,"high":16.903,"low":16.887,"close":16.903,"volume":7.650000095367432},{"timestamp":1742385960000,"open":16.89,"high":16.902,"low":16.889,"close":16.902,"volume":5.099999904632568},{"timestamp":1742386020000,"open":16.891,"high":16.903,"low":16.891,"close":16.903,"volume":5.107619762420654},{"timestamp":1742386080000,"open":16.897,"high":16.903,"low":16.886,"close":16.903,"volume":2.549999952316284},{"timestamp":1742386140000,"open":16.895,"high":16.899,"low":16.884,"close":16.895,"volume":12.757619857788086},{"timestamp":1742386200000,"open":16.885,"high":16.898,"low":16.882,"close":16.889,"volume":9.357620239257812},{"timestamp":1742386260000,"open":16.878,"high":16.893,"low":16.87,"close":16.879,"volume":5.107619762420654},{"timestamp":1742386320000,"open":16.875,"high":16.884,"low":16.869,"close":16.87,"volume":7.657619953155518},{"timestamp":1742386380000,"open":16.872,"high":16.88,"low":16.867,"close":16.869,"volume":3.4000000953674316},{"timestamp":1742386440000,"open":16.879,"high":16.883,"low":16.868,"close":16.868,"volume":6.800000190734863},{"timestamp":1742386500000,"open":16.869,"high":16.879,"low":16.866,"close":16.866,"volume":7.657619953155518},{"timestamp":1742386560000,"open":16.879,"high":16.883,"low":16.864,"close":16.883,"volume":4.25},{"timestamp":1742386620000,"open":16.879,"high":16.88,"low":16.86,"close":16.864,"volume":9.350000381469727},{"timestamp":1742386680000,"open":16.87,"high":16.875,"low":16.859,"close":16.859,"volume":4.26524019241333},{"timestamp":1742386740000,"open":16.869,"high":16.871,"low":16.859,"close":16.869,"volume":5.103809833526611},{"timestamp":1742386800000,"open":16.873,"high":16.877,"low":16.861,"close":16.861,"volume":5.949999809265137},{"timestamp":1742386860000,"open":16.863,"high":16.871,"low":16.861,"close":16.864,"volume":5.107619762420654},{"timestamp":1742386980000,"open":16.868,"high":16.874,"low":16.868,"close":16.868,"volume":4.25},{"timestamp":1742387040000,"open":16.869,"high":16.878,"low":16.865,"close":16.869,"volume":6.807620048522949},{"timestamp":1742387100000,"open":16.888,"high":16.888,"low":16.874,"close":16.882,"volume":3.4000000953674316},{"timestamp":1742387160000,"open":16.881,"high":16.892,"low":16.87,"close":16.884,"volume":7.6652398109436035},{"timestamp":1742387220000,"open":16.888,"high":16.888,"low":16.875,"close":16.887,"volume":5.099999904632568},{"timestamp":1742387280000,"open":16.889,"high":16.892,"low":16.87,"close":16.885,"volume":13.600000381469727},{"timestamp":1742387340000,"open":16.889,"high":16.893,"low":16.88,"close":16.88,"volume":1.7076200246810913},{"timestamp":1742387400000,"open":16.887,"high":16.896,"low":16.885,"close":16.896,"volume":3.4000000953674316},{"timestamp":1742387460000,"open":16.885,"high":16.896,"low":16.885,"close":16.896,"volume":3.4000000953674316},{"timestamp":1742387520000,"open":16.891,"high":16.899,"low":16.879,"close":16.891,"volume":8.5},{"timestamp":1742387580000,"open":16.895,"high":16.903,"low":16.887,"close":16.896,"volume":4.25},{"timestamp":1742387640000,"open":16.889,"high":16.9,"low":16.889,"close":16.892,"volume":6.579999923706055},{"timestamp":1742387700000,"open":16.903,"high":16.904,"low":16.887,"close":16.887,"volume":5.099999904632568},{"timestamp":1742387760000,"open":16.88,"high":16.896,"low":16.88,"close":16.895,"volume":2.549999952316284},{"timestamp":1742387820000,"open":16.884,"high":16.895,"low":16.882,"close":16.895,"volume":5.099999904632568},{"timestamp":1742387880000,"open":16.897,"high":16.898,"low":16.879,"close":16.892,"volume":7.650000095367432},{"timestamp":1742387940000,"open":16.893,"high":16.893,"low":16.879,"close":16.879,"volume":1.7000000476837158},{"timestamp":1742388060000,"open":16.892,"high":16.892,"low":16.882,"close":16.888,"volume":5.949999809265137},{"timestamp":1742388120000,"open":16.894,"high":16.895,"low":16.891,"close":16.891,"volume":2.549999952316284},{"timestamp":1742388180000,"open":16.899,"high":16.904,"low":16.882,"close":16.904,"volume":8.5},{"timestamp":1742388240000,"open":16.892,"high":16.9,"low":16.892,"close":16.892,"volume":2.549999952316284},{"timestamp":1742388300000,"open":16.899,"high":16.899,"low":16.899,"close":16.899,"volume":0.8500000238418579},{"timestamp":1742388360000,"open":16.889,"high":16.904,"low":16.889,"close":16.892,"volume":13.600000381469727},{"timestamp":1742388420000,"open":16.901,"high":16.901,"low":16.889,"close":16.891,"volume":2.549999952316284},{"timestamp":1742388480000,"open":16.895,"high":16.901,"low":16.895,"close":16.899,"volume":3.4000000953674316},{"timestamp":1742388540000,"open":16.903,"high":16.903,"low":16.879,"close":16.879,"volume":6.800000190734863},{"timestamp":1742388660000,"open":16.874,"high":16.885,"low":16.874,"close":16.885,"volume":1.7000000476837158},{"timestamp":1742388720000,"open":16.886,"high":16.888,"low":16.875,"close":16.875,"volume":4.257619857788086},{"timestamp":1742388780000,"open":16.884,"high":16.889,"low":16.876,"close":16.876,"volume":5.949999809265137},{"timestamp":1742388840000,"open":16.874,"high":16.891,"low":16.873,"close":16.874,"volume":9.350000381469727},{"timestamp":1742388900000,"open":16.882,"high":16.884,"low":16.865,"close":16.873,"volume":4.25},{"timestamp":1742388960000,"open":16.878,"high":16.884,"low":16.864,"close":16.876,"volume":6.800000190734863},{"timestamp":1742389020000,"open":16.879,"high":16.882,"low":16.864,"close":16.876,"volume":8.5},{"timestamp":1742389080000,"open":16.867,"high":16.867,"low":16.866,"close":16.866,"volume":1.7000000476837158},{"timestamp":1742389140000,"open":16.879,"high":16.879,"low":16.863,"close":16.863,"volume":5.115240097045898},{"timestamp":1742389200000,"open":16.859,"high":16.869,"low":16.859,"close":16.859,"volume":7.650000095367432},{"timestamp":1742389260000,"open":16.854,"high":16.868,"low":16.849,"close":16.86,"volume":12.529999732971191},{"timestamp":1742389320000,"open":16.863,"high":16.863,"low":16.851,"close":16.854,"volume":6.800000190734863},{"timestamp":1742389380000,"open":16.858,"high":16.858,"low":16.846,"close":16.857,"volume":5.949999809265137},{"timestamp":1742389440000,"open":16.845,"high":16.859,"low":16.844,"close":16.844,"volume":5.949999809265137},{"timestamp":1742389500000,"open":16.849,"high":16.863,"low":16.845,"close":16.857,"volume":6.800000190734863},{"timestamp":1742389560000,"open":16.849,"high":16.864,"low":16.845,"close":16.86,"volume":4.25},{"timestamp":1742389620000,"open":16.849,"high":16.863,"low":16.849,"close":16.853,"volume":8.5},{"timestamp":1742389680000,"open":16.867,"high":16.874,"low":16.854,"close":16.863,"volume":8.515239715576172},{"timestamp":1742389740000,"open":16.869,"high":16.873,"low":16.854,"close":16.864,"volume":3.4000000953674316},{"timestamp":1742389800000,"open":16.869,"high":16.871,"low":16.869,"close":16.871,"volume":2.557620048522949},{"timestamp":1742389860000,"open":16.864,"high":16.876,"low":16.864,"close":16.869,"volume":4.257619857788086},{"timestamp":1742389920000,"open":16.864,"high":16.875,"low":16.86,"close":16.86,"volume":3.4000000953674316},{"timestamp":1742389980000,"open":16.856,"high":16.869,"low":16.854,"close":16.865,"volume":5.949999809265137},{"timestamp":1742390040000,"open":16.862,"high":16.862,"low":16.862,"close":16.862,"volume":0.8500000238418579},{"timestamp":1742390100000,"open":16.861,"high":16.864,"low":16.852,"close":16.864,"volume":3.4000000953674316},{"timestamp":1742390160000,"open":16.869,"high":16.877,"low":16.854,"close":16.877,"volume":9.357620239257812},{"timestamp":1742390220000,"open":16.874,"high":16.874,"low":16.86,"close":16.865,"volume":5.099999904632568},{"timestamp":1742390280000,"open":16.878,"high":16.879,"low":16.861,"close":16.879,"volume":8.5},{"timestamp":1742390340000,"open":16.871,"high":16.874,"low":16.865,"close":16.874,"volume":3.4000000953674316},{"timestamp":1742390400000,"open":16.878,"high":16.884,"low":16.875,"close":16.884,"volume":2.549999952316284},{"timestamp":1742390460000,"open":16.874,"high":16.879,"low":16.866,"close":16.879,"volume":5.099999904632568},{"timestamp":1742390520000,"open":16.875,"high":16.875,"low":16.872,"close":16.872,"volume":1.7000000476837158},{"timestamp":1742390580000,"open":16.88,"high":16.892,"low":16.876,"close":16.884,"volume":4.257619857788086},{"timestamp":1742390640000,"open":16.874,"high":16.893,"low":16.874,"close":16.888,"volume":5.949999809265137},{"timestamp":1742390700000,"open":16.875,"high":16.879,"low":16.87,"close":16.871,"volume":6.800000190734863},{"timestamp":1742390760000,"open":16.884,"high":16.886,"low":16.87,"close":16.87,"volume":10.199999809265137},{"timestamp":1742390820000,"open":16.879,"high":16.889,"low":16.874,"close":16.878,"volume":6.807620048522949},{"timestamp":1742390880000,"open":16.869,"high":16.888,"low":16.869,"close":16.87,"volume":11.050000190734863},{"timestamp":1742390940000,"open":16.888,"high":16.888,"low":16.869,"close":16.885,"volume":5.949999809265137},{"timestamp":1742391000000,"open":16.875,"high":16.887,"low":16.875,"close":16.88,"volume":11.907620429992676},{"timestamp":1742391060000,"open":16.869,"high":16.881,"low":16.866,"close":16.877,"volume":11.899999618530273},{"timestamp":1742391120000,"open":16.861,"high":16.883,"low":16.861,"close":16.883,"volume":11.05762004852295},{"timestamp":1742391180000,"open":16.885,"high":16.893,"low":16.875,"close":16.893,"volume":4.25},{"timestamp":1742391240000,"open":16.889,"high":16.898,"low":16.88,"close":16.881,"volume":5.949999809265137},{"timestamp":1742391300000,"open":16.889,"high":16.899,"low":16.885,"close":16.895,"volume":12.757619857788086},{"timestamp":1742391360000,"open":16.894,"high":16.899,"low":16.88,"close":16.881,"volume":15.930000305175781},{"timestamp":1742391420000,"open":16.886,"high":16.886,"low":16.885,"close":16.885,"volume":1.7000000476837158},{"timestamp":1742391480000,"open":16.887,"high":16.904,"low":16.887,"close":16.892,"volume":10.199999809265137},{"timestamp":1742391540000,"open":16.899,"high":16.899,"low":16.892,"close":16.899,"volume":2.549999952316284},{"timestamp":1742391600000,"open":16.888,"high":16.902,"low":16.884,"close":16.887,"volume":11.050000190734863},{"timestamp":1742391660000,"open":16.897,"high":16.901,"low":16.884,"close":16.896,"volume":5.957620143890381},{"timestamp":1742391720000,"open":16.887,"high":16.899,"low":16.887,"close":16.899,"volume":1.7000000476837158},{"timestamp":1742391780000,"open":16.899,"high":16.908,"low":16.889,"close":16.899,"volume":6.800000190734863},{"timestamp":1742391840000,"open":16.901,"high":16.904,"low":16.889,"close":16.899,"volume":4.25},{"timestamp":1742391960000,"open":16.897,"high":16.907,"low":16.891,"close":16.899,"volume":15.30762004852295},{"timestamp":1742392020000,"open":16.905,"high":16.91,"low":16.895,"close":16.895,"volume":7.657619953155518},{"timestamp":1742392080000,"open":16.899,"high":16.916,"low":16.899,"close":16.91,"volume":8.515239715576172},{"timestamp":1742392140000,"open":16.894,"high":16.913,"low":16.894,"close":16.913,"volume":17.857620239257812},{"timestamp":1742392200000,"open":16.904,"high":16.911,"low":16.889,"close":16.889,"volume":7.650000095367432},{"timestamp":1742392260000,"open":16.894,"high":16.9,"low":16.89,"close":16.89,"volume":4.25},{"timestamp":1742392320000,"open":16.903,"high":16.903,"low":16.89,"close":16.895,"volume":2.557620048522949},{"timestamp":1742392380000,"open":16.889,"high":16.899,"low":16.885,"close":16.886,"volume":8.5},{"timestamp":1742392440000,"open":16.895,"high":16.902,"low":16.887,"close":16.9,"volume":5.949999809265137},{"timestamp":1742392500000,"open":16.889,"high":16.9,"low":16.889,"close":16.89,"volume":2.549999952316284},{"timestamp":1742392560000,"open":16.894,"high":16.904,"low":16.892,"close":16.892,"volume":2.557620048522949},{"timestamp":1742392620000,"open":16.899,"high":16.904,"low":16.89,"close":16.89,"volume":3.4000000953674316},{"timestamp":1742392680000,"open":16.892,"high":16.901,"low":16.884,"close":16.898,"volume":7.650000095367432},{"timestamp":1742392740000,"open":16.884,"high":16.888,"low":16.882,"close":16.888,"volume":1.7076200246810913},{"timestamp":1742392800000,"open":16.881,"high":16.898,"low":16.881,"close":16.898,"volume":0.8576200008392334},{"timestamp":1742392860000,"open":16.89,"high":16.902,"low":16.885,"close":16.89,"volume":9.350000381469727},{"timestamp":1742392920000,"open":16.884,"high":16.894,"low":16.879,"close":16.891,"volume":5.965240001678467},{"timestamp":1742392980000,"open":16.885,"high":16.885,"low":16.87,"close":16.874,"volume":5.099999904632568},{"timestamp":1742393040000,"open":16.884,"high":16.894,"low":16.869,"close":16.884,"volume":6.800000190734863},{"timestamp":1742393100000,"open":16.876,"high":16.89,"low":16.874,"close":16.876,"volume":8.5},{"timestamp":1742393160000,"open":16.88,"high":16.897,"low":16.879,"close":16.897,"volume":8.5},{"timestamp":1742393220000,"open":16.897,"high":16.902,"low":16.882,"close":16.882,"volume":11.899999618530273},{"timestamp":1742393280000,"open":16.889,"high":16.89,"low":16.881,"close":16.881,"volume":4.25},{"timestamp":1742393340000,"open":16.888,"high":16.904,"low":16.887,"close":16.892,"volume":9.357620239257812},{"timestamp":1742393400000,"open":16.888,"high":16.905,"low":16.888,"close":16.901,"volume":9.357620239257812},{"timestamp":1742393460000,"open":16.884,"high":16.904,"low":16.884,"close":16.898,"volume":6.800000190734863},{"timestamp":1742393520000,"open":16.903,"high":16.903,"low":16.894,"close":16.901,"volume":4.03000020980835},{"timestamp":1742393580000,"open":16.891,"high":16.905,"low":16.891,"close":16.893,"volume":5.099999904632568},{"timestamp":1742393640000,"open":16.892,"high":16.898,"low":16.884,"close":16.884,"volume":8.5},{"timestamp":1742393700000,"open":16.888,"high":16.904,"low":16.887,"close":16.894,"volume":5.107619762420654},{"timestamp":1742393760000,"open":16.885,"high":16.885,"low":16.885,"close":16.885,"volume":0.8500000238418579},{"timestamp":1742393820000,"open":16.895,"high":16.896,"low":16.879,"close":16.896,"volume":5.949999809265137},{"timestamp":1742393880000,"open":16.884,"high":16.897,"low":16.884,"close":16.888,"volume":2.549999952316284},{"timestamp":1742393940000,"open":16.892,"high":16.903,"low":16.884,"close":16.899,"volume":5.949999809265137},{"timestamp":1742394000000,"open":16.897,"high":16.897,"low":16.886,"close":16.886,"volume":3.4000000953674316},{"timestamp":1742394060000,"open":16.903,"high":16.903,"low":16.894,"close":16.894,"volume":2.549999952316284},{"timestamp":1742394120000,"open":16.901,"high":16.901,"low":16.893,"close":16.901,"volume":2.549999952316284},{"timestamp":1742394180000,"open":16.901,"high":16.903,"low":16.886,"close":16.893,"volume":12.75},{"timestamp":1742394240000,"open":16.901,"high":16.901,"low":16.891,"close":16.891,"volume":2.549999952316284},{"timestamp":1742394300000,"open":16.897,"high":16.897,"low":16.889,"close":16.889,"volume":1.7000000476837158},{"timestamp":1742394360000,"open":16.884,"high":16.905,"low":16.884,"close":16.903,"volume":5.099999904632568},{"timestamp":1742394420000,"open":16.896,"high":16.903,"low":16.896,"close":16.903,"volume":2.549999952316284},{"timestamp":1742394480000,"open":16.901,"high":16.904,"low":16.89,"close":16.9,"volume":10.207619667053223},{"timestamp":1742394540000,"open":16.9,"high":16.907,"low":16.89,"close":16.89,"volume":10.199999809265137},{"timestamp":1742394600000,"open":16.909,"high":16.914,"low":16.894,"close":16.914,"volume":11.050000190734863},{"timestamp":1742394660000,"open":16.919,"high":16.922,"low":16.904,"close":16.904,"volume":10.207619667053223},{"timestamp":1742394720000,"open":16.914,"high":16.915,"low":16.904,"close":16.914,"volume":3.4000000953674316},{"timestamp":1742394780000,"open":16.916,"high":16.929,"low":16.911,"close":16.929,"volume":3.4076199531555176},{"timestamp":1742394840000,"open":16.915,"high":16.924,"low":16.91,"close":16.919,"volume":8.5},{"timestamp":1742394900000,"open":16.909,"high":16.92,"low":16.905,"close":16.914,"volume":10.199999809265137},{"timestamp":1742394960000,"open":16.914,"high":16.919,"low":16.906,"close":16.919,"volume":5.107619762420654},{"timestamp":1742395020000,"open":16.922,"high":16.922,"low":16.908,"close":16.908,"volume":1.7000000476837158},{"timestamp":1742395080000,"open":16.917,"high":16.917,"low":16.905,"close":16.905,"volume":2.549999952316284},{"timestamp":1742395140000,"open":16.9,"high":16.904,"low":16.891,"close":16.892,"volume":4.257619857788086},{"timestamp":1742395200000,"open":16.895,"high":16.907,"low":16.893,"close":16.902,"volume":8.5},{"timestamp":1742395260000,"open":16.902,"high":16.902,"low":16.887,"close":16.895,"volume":3.4000000953674316},{"timestamp":1742395320000,"open":16.889,"high":16.889,"low":16.886,"close":16.886,"volume":2.549999952316284},{"timestamp":1742395380000,"open":16.902,"high":16.902,"low":16.887,"close":16.889,"volume":5.949999809265137},{"timestamp":1742395440000,"open":16.9,"high":16.9,"low":16.884,"close":16.895,"volume":5.949999809265137},{"timestamp":1742395500000,"open":16.888,"high":16.904,"low":16.884,"close":16.884,"volume":2.549999952316284},{"timestamp":1742395560000,"open":16.897,"high":16.899,"low":16.886,"close":16.891,"volume":6.800000190734863},{"timestamp":1742395620000,"open":16.901,"high":16.901,"low":16.901,"close":16.901,"volume":0.8500000238418579},{"timestamp":1742395680000,"open":16.89,"high":16.907,"low":16.89,"close":16.907,"volume":7.657619953155518},{"timestamp":1742395740000,"open":16.896,"high":16.904,"low":16.894,"close":16.904,"volume":5.099999904632568},{"timestamp":1742395800000,"open":16.913,"high":16.913,"low":16.895,"close":16.903,"volume":7.650000095367432},{"timestamp":1742395860000,"open":16.897,"high":16.909,"low":16.895,"close":16.907,"volume":5.099999904632568},{"timestamp":1742395920000,"open":16.905,"high":16.915,"low":16.895,"close":16.903,"volume":15.300000190734863},{"timestamp":1742395980000,"open":16.901,"high":16.918,"low":16.899,"close":16.906,"volume":6.800000190734863},{"timestamp":1742396040000,"open":16.919,"high":16.919,"low":16.904,"close":16.904,"volume":4.25},{"timestamp":1742396100000,"open":16.899,"high":16.914,"low":16.895,"close":16.895,"volume":7.650000095367432},{"timestamp":1742396160000,"open":16.909,"high":16.911,"low":16.899,"close":16.909,"volume":8.5},{"timestamp":1742396220000,"open":16.896,"high":16.912,"low":16.895,"close":16.912,"volume":14.457619667053223},{"timestamp":1742396280000,"open":16.918,"high":16.918,"low":16.901,"close":16.913,"volume":4.25},{"timestamp":1742396340000,"open":16.902,"high":16.927,"low":16.894,"close":16.92,"volume":4.25},{"timestamp":1742396400000,"open":16.917,"high":16.924,"low":16.917,"close":16.919,"volume":4.25},{"timestamp":1742396460000,"open":16.919,"high":16.924,"low":16.909,"close":16.919,"volume":9.357620239257812},{"timestamp":1742396520000,"open":16.92,"high":16.929,"low":16.909,"close":16.914,"volume":7.657619953155518},{"timestamp":1742396580000,"open":16.924,"high":16.924,"low":16.911,"close":16.911,"volume":4.25},{"timestamp":1742396640000,"open":16.91,"high":16.92,"low":16.91,"close":16.91,"volume":1.7076200246810913},{"timestamp":1742396700000,"open":16.919,"high":16.924,"low":16.904,"close":16.904,"volume":3.4076199531555176},{"timestamp":1742396760000,"open":16.906,"high":16.919,"low":16.904,"close":16.919,"volume":7.650000095367432},{"timestamp":1742396820000,"open":16.91,"high":16.929,"low":16.91,"close":16.928,"volume":3.4076199531555176},{"timestamp":1742396880000,"open":16.929,"high":16.931,"low":16.915,"close":16.93,"volume":5.949999809265137},{"timestamp":1742396940000,"open":16.92,"high":16.929,"low":16.92,"close":16.929,"volume":2.549999952316284},{"timestamp":1742397000000,"open":16.931,"high":16.931,"low":16.921,"close":16.924,"volume":4.25},{"timestamp":1742397060000,"open":16.923,"high":16.939,"low":16.92,"close":16.92,"volume":11.050000190734863},{"timestamp":1742397120000,"open":16.92,"high":16.934,"low":16.92,"close":16.929,"volume":5.099999904632568},{"timestamp":1742397180000,"open":16.934,"high":16.938,"low":16.926,"close":16.932,"volume":6.800000190734863},{"timestamp":1742397240000,"open":16.939,"high":16.939,"low":16.919,"close":16.932,"volume":7.650000095367432},{"timestamp":1742397300000,"open":16.933,"high":16.943,"low":16.925,"close":16.934,"volume":6.800000190734863},{"timestamp":1742397360000,"open":16.937,"high":16.944,"low":16.924,"close":16.94,"volume":7.650000095367432},{"timestamp":1742397420000,"open":16.946,"high":16.949,"low":16.946,"close":16.949,"volume":1.7000000476837158},{"timestamp":1742397480000,"open":16.944,"high":16.953,"low":16.94,"close":16.953,"volume":11.907620429992676},{"timestamp":1742397540000,"open":16.944,"high":16.95,"low":16.944,"close":16.95,"volume":1.7000000476837158},{"timestamp":1742397600000,"open":16.957,"high":16.957,"low":16.949,"close":16.949,"volume":1.7000000476837158},{"timestamp":1742397720000,"open":16.948,"high":16.949,"low":16.946,"close":16.946,"volume":3.4000000953674316},{"timestamp":1742397780000,"open":16.956,"high":16.959,"low":16.944,"close":16.957,"volume":6.800000190734863},{"timestamp":1742397840000,"open":16.946,"high":16.959,"low":16.939,"close":16.944,"volume":15.30762004852295},{"timestamp":1742397900000,"open":16.951,"high":16.959,"low":16.939,"close":16.939,"volume":5.099999904632568},{"timestamp":1742397960000,"open":16.951,"high":16.951,"low":16.951,"close":16.951,"volume":0.8500000238418579},{"timestamp":1742398080000,"open":16.941,"high":16.949,"low":16.941,"close":16.949,"volume":1.7000000476837158},{"timestamp":1742398140000,"open":16.948,"high":16.948,"low":16.934,"close":16.934,"volume":4.25},{"timestamp":1742398200000,"open":16.94,"high":16.952,"low":16.936,"close":16.938,"volume":10.199999809265137},{"timestamp":1742398260000,"open":16.939,"high":16.945,"low":16.937,"close":16.945,"volume":5.099999904632568},{"timestamp":1742398320000,"open":16.948,"high":16.95,"low":16.934,"close":16.95,"volume":7.650000095367432},{"timestamp":1742398380000,"open":16.954,"high":16.959,"low":16.94,"close":16.951,"volume":7.657619953155518},{"timestamp":1742398440000,"open":16.954,"high":16.959,"low":16.95,"close":16.95,"volume":2.549999952316284},{"timestamp":1742398500000,"open":16.961,"high":16.961,"low":16.961,"close":16.961,"volume":0.8500000238418579},{"timestamp":1742398560000,"open":16.956,"high":16.956,"low":16.948,"close":16.952,"volume":3.4000000953674316},{"timestamp":1742398620000,"open":16.96,"high":16.964,"low":16.949,"close":16.951,"volume":5.107619762420654},{"timestamp":1742398680000,"open":16.956,"high":16.969,"low":16.954,"close":16.969,"volume":8.515239715576172},{"timestamp":1742398740000,"open":16.961,"high":16.969,"low":16.949,"close":16.962,"volume":16.149999618530273},{"timestamp":1742398860000,"open":16.961,"high":16.967,"low":16.951,"close":16.96,"volume":7.650000095367432},{"timestamp":1742398920000,"open":16.959,"high":16.969,"low":16.957,"close":16.967,"volume":5.099999904632568},{"timestamp":1742398980000,"open":16.964,"high":16.97,"low":16.954,"close":16.967,"volume":6.800000190734863},{"timestamp":1742399040000,"open":16.959,"high":16.959,"low":16.959,"close":16.959,"volume":0.8500000238418579},{"timestamp":1742399100000,"open":16.979,"high":16.979,"low":16.969,"close":16.969,"volume":3.4076199531555176},{"timestamp":1742399160000,"open":16.964,"high":16.964,"low":16.964,"close":16.964,"volume":0.8500000238418579},{"timestamp":1742399220000,"open":16.968,"high":16.968,"low":16.963,"close":16.963,"volume":1.7000000476837158},{"timestamp":1742399280000,"open":16.97,"high":16.972,"low":16.955,"close":16.972,"volume":2.549999952316284},{"timestamp":1742399340000,"open":16.959,"high":16.973,"low":16.955,"close":16.973,"volume":4.25},{"timestamp":1742399400000,"open":16.972,"high":16.972,"low":16.959,"close":16.959,"volume":2.549999952316284},{"timestamp":1742399520000,"open":16.965,"high":16.979,"low":16.96,"close":16.969,"volume":12.757619857788086},{"timestamp":1742399580000,"open":16.968,"high":16.978,"low":16.965,"close":16.965,"volume":2.549999952316284},{"timestamp":1742399640000,"open":16.965,"high":16.979,"low":16.965,"close":16.967,"volume":4.25},{"timestamp":1742399700000,"open":16.964,"high":16.976,"low":16.959,"close":16.974,"volume":10.199999809265137},{"timestamp":1742399760000,"open":16.969,"high":16.969,"low":16.964,"close":16.969,"volume":5.099999904632568},{"timestamp":1742399820000,"open":16.974,"high":16.978,"low":16.962,"close":16.978,"volume":5.730000019073486},{"timestamp":1742399880000,"open":16.96,"high":16.967,"low":16.956,"close":16.967,"volume":2.549999952316284},{"timestamp":1742399940000,"open":16.961,"high":16.961,"low":16.949,"close":16.949,"volume":1.7000000476837158},{"timestamp":1742400060000,"open":16.95,"high":16.964,"low":16.949,"close":16.949,"volume":5.949999809265137},{"timestamp":1742400120000,"open":16.969,"high":16.969,"low":16.949,"close":16.953,"volume":11.050000190734863},{"timestamp":1742400180000,"open":16.959,"high":16.966,"low":16.959,"close":16.966,"volume":1.7000000476837158},{"timestamp":1742400240000,"open":16.969,"high":16.969,"low":16.951,"close":16.962,"volume":10.219050407409668},{"timestamp":1742400300000,"open":16.951,"high":16.961,"low":16.949,"close":16.951,"volume":10.199999809265137},{"timestamp":1742400360000,"open":16.959,"high":16.965,"low":16.951,"close":16.961,"volume":6.800000190734863},{"timestamp":1742400420000,"open":16.95,"high":16.974,"low":16.95,"close":16.964,"volume":8.515239715576172},{"timestamp":1742400480000,"open":16.963,"high":16.977,"low":16.96,"close":16.965,"volume":7.657619953155518},{"timestamp":1742400540000,"open":16.97,"high":16.97,"low":16.959,"close":16.959,"volume":2.549999952316284},{"timestamp":1742400600000,"open":16.972,"high":16.978,"low":16.96,"close":16.978,"volume":2.549999952316284},{"timestamp":1742400660000,"open":16.969,"high":16.969,"low":16.969,"close":16.969,"volume":1.7000000476837158},{"timestamp":1742400720000,"open":16.972,"high":16.978,"low":16.959,"close":16.963,"volume":13.615240097045898},{"timestamp":1742400780000,"open":16.97,"high":16.97,"low":16.949,"close":16.956,"volume":11.903809547424316},{"timestamp":1742400840000,"open":16.953,"high":16.959,"low":16.953,"close":16.959,"volume":2.549999952316284},{"timestamp":1742400900000,"open":16.952,"high":16.962,"low":16.949,"close":16.949,"volume":6.800000190734863},{"timestamp":1742400960000,"open":16.969,"high":16.969,"low":16.949,"close":16.969,"volume":4.25},{"timestamp":1742401020000,"open":16.957,"high":16.969,"low":16.957,"close":16.969,"volume":3.4000000953674316},{"timestamp":1742401080000,"open":16.951,"high":16.967,"low":16.951,"close":16.967,"volume":5.949999809265137},{"timestamp":1742401140000,"open":16.956,"high":16.968,"low":16.956,"close":16.967,"volume":2.549999952316284},{"timestamp":1742401200000,"open":16.951,"high":16.969,"low":16.951,"close":16.968,"volume":14.449999809265137},{"timestamp":1742401260000,"open":16.957,"high":16.958,"low":16.955,"close":16.955,"volume":2.549999952316284},{"timestamp":1742401380000,"open":16.969,"high":16.969,"low":16.968,"close":16.968,"volume":1.7000000476837158},{"timestamp":1742401440000,"open":16.949,"high":16.968,"low":16.949,"close":16.968,"volume":9.350000381469727},{"timestamp":1742401500000,"open":16.959,"high":16.972,"low":16.956,"close":16.972,"volume":8.5},{"timestamp":1742401560000,"open":16.97,"high":16.97,"low":16.97,"close":16.97,"volume":1.7000000476837158},{"timestamp":1742401620000,"open":16.972,"high":16.972,"low":16.972,"close":16.972,"volume":0.8500000238418579},{"timestamp":1742401680000,"open":16.962,"high":16.969,"low":16.962,"close":16.963,"volume":3.4000000953674316},{"timestamp":1742401740000,"open":16.959,"high":16.972,"low":16.958,"close":16.972,"volume":7.650000095367432}]