[{"timestamp":1742391000000,"open":17.005,"high":17.105,"low":17.005,"close":17.015,"volume":0.1451999992132187},{"timestamp":1742391060000,"open":16.985,"high":17.015,"low":16.855,"close":17.015,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":17.005,"high":17.005,"low":16.975,"close":16.975,"volume":0.11879999935626984},{"timestamp":1742391180000,"open":17.025,"high":17.025,"low":16.925,"close":16.925,"volume":0.18569999933242798},{"timestamp":1742391240000,"open":16.955,"high":16.955,"low":16.905,"close":16.905,"volume":0.15839999914169312},{"timestamp":1742391300000,"open":16.885,"high":16.895,"low":16.815,"close":16.835,"volume":0.2079000025987625},{"timestamp":1742391360000,"open":16.895,"high":16.915,"low":16.815,"close":16.855,"volume":0.3698999881744385},{"timestamp":1742391420000,"open":16.855,"high":16.885,"low":16.845,"close":16.845,"volume":0.10740000009536743},{"timestamp":1742391480000,"open":16.845,"high":16.885,"low":16.805,"close":16.885,"volume":0.20970000326633453},{"timestamp":1742391540000,"open":16.885,"high":16.945,"low":16.885,"close":16.945,"volume":0.1469999998807907},{"timestamp":1742391600000,"open":16.955,"high":16.975,"low":16.945,"close":16.945,"volume":0.31439998745918274},{"timestamp":1742391660000,"open":16.945,"high":16.945,"low":16.925,"close":16.935,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":16.925,"high":16.955,"low":16.915,"close":16.915,"volume":0.27480000257492065},{"timestamp":1742391780000,"open":16.915,"high":16.925,"low":16.865,"close":16.865,"volume":0.21119999885559082},{"timestamp":1742391840000,"open":16.855,"high":16.855,"low":16.825,"close":16.825,"volume":0.23849999904632568},{"timestamp":1742391900000,"open":16.815,"high":16.845,"low":16.805,"close":16.835,"volume":0.12960000336170197},{"timestamp":1742391960000,"open":16.835,"high":16.865,"low":16.835,"close":16.865,"volume":0.12330000102519989},{"timestamp":1742392020000,"open":16.875,"high":16.895,"low":16.865,"close":16.895,"volume":0.21960000693798065},{"timestamp":1742392080000,"open":16.895,"high":16.935,"low":16.895,"close":16.915,"volume":0.2994000017642975},{"timestamp":1742392140000,"open":16.915,"high":16.925,"low":16.915,"close":16.925,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":16.905,"high":16.905,"low":16.865,"close":16.865,"volume":0.18479999899864197},{"timestamp":1742392260000,"open":16.875,"high":16.875,"low":16.855,"close":16.855,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":16.855,"high":16.855,"low":16.825,"close":16.835,"volume":0.11460000276565552},{"timestamp":1742392380000,"open":16.805,"high":16.815,"low":16.805,"close":16.815,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":16.825,"high":16.835,"low":16.825,"close":16.835,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":16.805,"high":16.845,"low":16.805,"close":16.805,"volume":0.11640000343322754},{"timestamp":1742392560000,"open":16.805,"high":16.815,"low":16.805,"close":16.815,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":16.815,"high":16.815,"low":16.805,"close":16.815,"volume":0.05849999934434891},{"timestamp":1742392680000,"open":16.815,"high":16.845,"low":16.815,"close":16.825,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":16.825,"high":16.825,"low":16.735,"close":16.815,"volume":0.1988999992609024},{"timestamp":1742392800000,"open":16.825,"high":16.825,"low":16.785,"close":16.805,"volume":0.45329999923706055},{"timestamp":1742392860000,"open":16.805,"high":16.805,"low":16.795,"close":16.795,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":16.765,"high":16.765,"low":16.765,"close":16.765,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":16.755,"high":16.785,"low":16.755,"close":16.775,"volume":0.1542000025510788},{"timestamp":1742393040000,"open":16.785,"high":16.795,"low":16.775,"close":16.785,"volume":0.15000000596046448},{"timestamp":1742393100000,"open":16.795,"high":16.815,"low":16.785,"close":16.805,"volume":0.26429998874664307},{"timestamp":1742393160000,"open":16.805,"high":16.805,"low":16.785,"close":16.785,"volume":0.061799999326467514},{"timestamp":1742393220000,"open":16.785,"high":16.785,"low":16.785,"close":16.785,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":16.795,"high":16.805,"low":16.785,"close":16.805,"volume":0.19380000233650208},{"timestamp":1742393340000,"open":16.805,"high":16.865,"low":16.805,"close":16.865,"volume":0.14790000021457672},{"timestamp":1742393400000,"open":16.875,"high":16.885,"low":16.875,"close":16.875,"volume":0.08910000324249268},{"timestamp":1742393460000,"open":16.875,"high":16.875,"low":16.825,"close":16.825,"volume":0.15000000596046448},{"timestamp":1742393520000,"open":16.825,"high":16.825,"low":16.795,"close":16.795,"volume":0.1460999995470047},{"timestamp":1742393580000,"open":16.785,"high":16.805,"low":16.785,"close":16.785,"volume":0.23849999904632568},{"timestamp":1742393640000,"open":16.795,"high":16.795,"low":16.785,"close":16.795,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":16.785,"high":16.805,"low":16.785,"close":16.795,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":16.785,"high":16.785,"low":16.735,"close":16.765,"volume":0.19470000267028809},{"timestamp":1742393820000,"open":16.755,"high":16.755,"low":16.735,"close":16.735,"volume":0.1451999992132187},{"timestamp":1742393880000,"open":16.725,"high":16.755,"low":16.725,"close":16.755,"volume":0.12240000069141388},{"timestamp":1742393940000,"open":16.755,"high":16.765,"low":16.745,"close":16.745,"volume":0.1023000031709671},{"timestamp":1742394000000,"open":16.765,"high":16.765,"low":16.745,"close":16.745,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":16.745,"high":16.745,"low":16.725,"close":16.745,"volume":0.09239999949932098},{"timestamp":1742394120000,"open":16.755,"high":16.765,"low":16.755,"close":16.765,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":16.775,"high":16.785,"low":16.775,"close":16.785,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":16.785,"high":16.785,"low":16.755,"close":16.755,"volume":0.07500000298023224},{"timestamp":1742394300000,"open":16.755,"high":16.755,"low":16.735,"close":16.735,"volume":0.10140000283718109},{"timestamp":1742394360000,"open":16.735,"high":16.755,"low":16.725,"close":16.755,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":16.735,"high":16.745,"low":16.725,"close":16.725,"volume":0.1347000002861023},{"timestamp":1742394480000,"open":16.775,"high":16.795,"low":16.775,"close":16.795,"volume":0.06689999997615814},{"timestamp":1742394540000,"open":16.785,"high":16.785,"low":16.765,"close":16.765,"volume":0.16830000281333923},{"timestamp":1742394600000,"open":16.775,"high":16.795,"low":16.775,"close":16.785,"volume":0.08100000023841858},{"timestamp":1742394660000,"open":16.785,"high":16.785,"low":16.765,"close":16.765,"volume":0.07500000298023224},{"timestamp":1742394720000,"open":16.785,"high":16.785,"low":16.785,"close":16.785,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":16.785,"high":16.795,"low":16.765,"close":16.795,"volume":0.11460000276565552},{"timestamp":1742394900000,"open":16.805,"high":16.805,"low":16.775,"close":16.775,"volume":0.16830000281333923},{"timestamp":1742394960000,"open":16.775,"high":16.775,"low":16.775,"close":16.775,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":16.755,"high":16.755,"low":16.715,"close":16.755,"volume":0.2574000060558319},{"timestamp":1742395080000,"open":16.765,"high":16.765,"low":16.755,"close":16.765,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":16.775,"high":16.785,"low":16.755,"close":16.755,"volume":0.2475000023841858},{"timestamp":1742395200000,"open":16.765,"high":16.765,"low":16.755,"close":16.755,"volume":0.08009999990463257},{"timestamp":1742395260000,"open":16.745,"high":16.755,"low":16.745,"close":16.745,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":16.745,"high":16.745,"low":16.735,"close":16.745,"volume":0.08100000023841858},{"timestamp":1742395380000,"open":16.755,"high":16.775,"low":16.735,"close":16.745,"volume":0.2912999987602234},{"timestamp":1742395440000,"open":16.745,"high":16.745,"low":16.735,"close":16.735,"volume":0.07500000298023224},{"timestamp":1742395500000,"open":16.725,"high":16.725,"low":16.725,"close":16.725,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":16.725,"high":16.735,"low":16.705,"close":16.735,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":16.745,"high":16.785,"low":16.745,"close":16.765,"volume":0.21480000019073486},{"timestamp":1742395680000,"open":16.765,"high":16.765,"low":16.745,"close":16.745,"volume":0.2888999879360199},{"timestamp":1742395740000,"open":16.745,"high":16.765,"low":16.745,"close":16.755,"volume":0.21299999952316284},{"timestamp":1742395800000,"open":16.745,"high":16.755,"low":16.745,"close":16.755,"volume":0.027300000190734863},{"timestamp":1742395860000,"open":16.755,"high":16.755,"low":16.725,"close":16.735,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":16.745,"high":16.745,"low":16.725,"close":16.725,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":16.725,"high":16.725,"low":16.715,"close":16.715,"volume":0.10559999942779541},{"timestamp":1742396040000,"open":16.705,"high":16.715,"low":16.705,"close":16.715,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":16.695,"high":16.715,"low":16.695,"close":16.715,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":16.715,"high":16.735,"low":16.695,"close":16.725,"volume":0.1551000028848648},{"timestamp":1742396280000,"open":16.735,"high":16.735,"low":16.725,"close":16.735,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":16.725,"high":16.725,"low":16.725,"close":16.725,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":16.735,"high":16.735,"low":16.725,"close":16.725,"volume":0.094200000166893},{"timestamp":1742396460000,"open":16.745,"high":16.745,"low":16.745,"close":16.745,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":16.745,"high":16.745,"low":16.735,"close":16.735,"volume":0.04529999941587448},{"timestamp":1742396760000,"open":16.725,"high":16.735,"low":16.725,"close":16.735,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":16.725,"high":16.735,"low":16.725,"close":16.735,"volume":0.093299999833107},{"timestamp":1742396940000,"open":16.735,"high":16.735,"low":16.725,"close":16.725,"volume":0.022199999541044235},{"timestamp":1742397000000,"open":16.725,"high":16.735,"low":16.725,"close":16.725,"volume":0.1451999992132187},{"timestamp":1742397060000,"open":16.725,"high":16.725,"low":16.715,"close":16.715,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":16.705,"high":16.715,"low":16.695,"close":16.705,"volume":0.053700000047683716},{"timestamp":1742397180000,"open":16.715,"high":16.715,"low":16.715,"close":16.715,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":16.705,"high":16.705,"low":16.705,"close":16.705,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":16.705,"high":16.705,"low":16.685,"close":16.685,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":16.685,"high":16.685,"low":16.655,"close":16.655,"volume":0.11460000276565552},{"timestamp":1742397480000,"open":16.665,"high":16.665,"low":16.655,"close":16.655,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":16.665,"high":16.665,"low":16.665,"close":16.665,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":16.675,"high":16.685,"low":16.675,"close":16.685,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":16.675,"high":16.675,"low":16.675,"close":16.675,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":16.675,"high":16.685,"low":16.675,"close":16.685,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":16.675,"high":16.675,"low":16.675,"close":16.675,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":16.675,"high":16.715,"low":16.675,"close":16.715,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":16.725,"high":16.735,"low":16.725,"close":16.735,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":16.735,"high":16.735,"low":16.715,"close":16.725,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":16.725,"high":16.735,"low":16.725,"close":16.735,"volume":0.027300000190734863},{"timestamp":1742398200000,"open":16.725,"high":16.735,"low":16.725,"close":16.735,"volume":0.06780000030994415},{"timestamp":1742398260000,"open":16.745,"high":16.745,"low":16.745,"close":16.745,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":16.755,"high":16.765,"low":16.745,"close":16.765,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":16.775,"high":16.775,"low":16.775,"close":16.775,"volume":0.014100000262260437},{"timestamp":1742398500000,"open":16.785,"high":16.785,"low":16.775,"close":16.775,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":16.765,"high":16.765,"low":16.765,"close":16.765,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":16.775,"high":16.785,"low":16.775,"close":16.785,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":16.785,"high":16.785,"low":16.765,"close":16.775,"volume":0.1469999998807907},{"timestamp":1742398740000,"open":16.765,"high":16.775,"low":16.765,"close":16.775,"volume":0.028200000524520874},{"timestamp":1742398800000,"open":16.765,"high":16.775,"low":16.745,"close":16.745,"volume":0.10649999976158142},{"timestamp":1742398860000,"open":16.755,"high":16.765,"low":16.755,"close":16.755,"volume":0.053700000047683716},{"timestamp":1742398920000,"open":16.765,"high":16.765,"low":16.755,"close":16.755,"volume":0.14790000021457672},{"timestamp":1742398980000,"open":16.765,"high":16.765,"low":16.755,"close":16.755,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":16.755,"high":16.775,"low":16.755,"close":16.775,"volume":0.08820000290870667},{"timestamp":1742399100000,"open":16.765,"high":16.805,"low":16.765,"close":16.805,"volume":0.05460000038146973},{"timestamp":1742399340000,"open":16.815,"high":16.815,"low":16.815,"close":16.815,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":16.825,"high":16.835,"low":16.825,"close":16.835,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":16.845,"high":16.845,"low":16.825,"close":16.825,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":16.815,"high":16.815,"low":16.815,"close":16.815,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":16.825,"high":16.825,"low":16.795,"close":16.815,"volume":0.22619999945163727},{"timestamp":1742399700000,"open":16.805,"high":16.805,"low":16.795,"close":16.795,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":16.785,"high":16.785,"low":16.775,"close":16.775,"volume":0.19380000233650208},{"timestamp":1742399820000,"open":16.795,"high":16.795,"low":16.795,"close":16.795,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":16.775,"high":16.795,"low":16.775,"close":16.795,"volume":0.10830000042915344},{"timestamp":1742400000000,"open":16.805,"high":16.815,"low":16.805,"close":16.815,"volume":0.028200000524520874},{"timestamp":1742400120000,"open":16.825,"high":16.825,"low":16.825,"close":16.825,"volume":0.014100000262260437},{"timestamp":1742400240000,"open":16.835,"high":16.835,"low":16.825,"close":16.835,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":16.845,"high":16.845,"low":16.845,"close":16.845,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":16.855,"high":16.855,"low":16.855,"close":16.855,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":16.845,"high":16.875,"low":16.845,"close":16.865,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":16.875,"high":16.885,"low":16.855,"close":16.885,"volume":0.093299999833107},{"timestamp":1742400600000,"open":16.865,"high":16.875,"low":16.855,"close":16.865,"volume":0.13379999995231628},{"timestamp":1742400660000,"open":16.875,"high":16.875,"low":16.855,"close":16.855,"volume":0.07590000331401825},{"timestamp":1742400720000,"open":16.875,"high":16.875,"low":16.865,"close":16.875,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":16.855,"high":16.865,"low":16.855,"close":16.865,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":16.875,"high":16.875,"low":16.875,"close":16.875,"volume":0.03539999946951866},{"timestamp":1742400900000,"open":16.855,"high":16.865,"low":16.815,"close":16.835,"volume":0.186599999666214},{"timestamp":1742401020000,"open":16.825,"high":16.835,"low":16.805,"close":16.815,"volume":0.08009999990463257},{"timestamp":1742401080000,"open":16.825,"high":16.825,"low":16.795,"close":16.805,"volume":0.07590000331401825},{"timestamp":1742401140000,"open":16.795,"high":16.805,"low":16.795,"close":16.805,"volume":0.093299999833107},{"timestamp":1742401200000,"open":16.815,"high":16.815,"low":16.795,"close":16.805,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":16.795,"high":16.795,"low":16.795,"close":16.795,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":16.805,"high":16.805,"low":16.805,"close":16.805,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":16.795,"high":16.795,"low":16.775,"close":16.795,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":16.785,"high":16.785,"low":16.775,"close":16.785,"volume":0.053700000047683716},{"timestamp":1742401500000,"open":16.795,"high":16.795,"low":16.795,"close":16.795,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":16.805,"high":16.815,"low":16.805,"close":16.805,"volume":0.04859999939799309},{"timestamp":1742401740000,"open":16.815,"high":16.815,"low":16.805,"close":16.815,"volume":0.06780000030994415},{"timestamp":1742401800000,"open":16.805,"high":16.815,"low":16.805,"close":16.815,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":16.825,"high":16.845,"low":16.825,"close":16.845,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":16.835,"high":16.835,"low":16.805,"close":16.815,"volume":0.2879999876022339},{"timestamp":1742401980000,"open":16.805,"high":16.815,"low":16.805,"close":16.805,"volume":0.053700000047683716},{"timestamp":1742402040000,"open":16.815,"high":16.835,"low":16.815,"close":16.835,"volume":0.20069999992847443},{"timestamp":1742402100000,"open":16.825,"high":16.845,"low":16.825,"close":16.835,"volume":0.2517000138759613},{"timestamp":1742402460000,"open":16.845,"high":16.845,"low":16.835,"close":16.835,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":16.845,"high":16.845,"low":16.845,"close":16.845,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":16.835,"high":16.845,"low":16.835,"close":16.845,"volume":0.04050000011920929},{"timestamp":1742402760000,"open":16.835,"high":16.835,"low":16.835,"close":16.835,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":16.845,"high":16.845,"low":16.845,"close":16.845,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":16.835,"high":16.835,"low":16.835,"close":16.835,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":16.825,"high":16.835,"low":16.825,"close":16.835,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":16.825,"high":16.825,"low":16.805,"close":16.815,"volume":0.08009999990463257},{"timestamp":1742403120000,"open":16.815,"high":16.825,"low":16.785,"close":16.795,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":16.785,"high":16.795,"low":16.785,"close":16.795,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":16.805,"high":16.805,"low":16.805,"close":16.805,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":16.805,"high":16.805,"low":16.785,"close":16.795,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":16.785,"high":16.795,"low":16.775,"close":16.795,"volume":0.04050000011920929},{"timestamp":1742403480000,"open":16.785,"high":16.795,"low":16.785,"close":16.795,"volume":0.12150000035762787},{"timestamp":1742403540000,"open":16.785,"high":16.805,"low":16.785,"close":16.805,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":16.795,"high":16.795,"low":16.795,"close":16.795,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":16.775,"high":16.785,"low":16.775,"close":16.775,"volume":0.093299999833107},{"timestamp":1742403780000,"open":16.765,"high":16.775,"low":16.765,"close":16.765,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":16.755,"high":16.755,"low":16.755,"close":16.755,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":16.745,"high":16.755,"low":16.745,"close":16.755,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":16.745,"high":16.745,"low":16.725,"close":16.735,"volume":0.1988999992609024},{"timestamp":1742404020000,"open":16.735,"high":16.745,"low":16.735,"close":16.745,"volume":0.08820000290870667},{"timestamp":1742404080000,"open":16.735,"high":16.745,"low":16.725,"close":16.725,"volume":0.053700000047683716},{"timestamp":1742404140000,"open":16.725,"high":16.725,"low":16.725,"close":16.725,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":16.735,"high":16.735,"low":16.725,"close":16.735,"volume":0.04050000011920929},{"timestamp":1742404320000,"open":16.725,"high":16.725,"low":16.725,"close":16.725,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":16.725,"high":16.725,"low":16.715,"close":16.715,"volume":0.022199999541044235},{"timestamp":1742404500000,"open":16.705,"high":16.705,"low":16.685,"close":16.685,"volume":0.08100000023841858},{"timestamp":1742404560000,"open":16.695,"high":16.695,"low":16.685,"close":16.695,"volume":0.16200000047683716},{"timestamp":1742404620000,"open":16.685,"high":16.695,"low":16.685,"close":16.695,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":16.685,"high":16.695,"low":16.685,"close":16.685,"volume":0.15839999914169312},{"timestamp":1742404740000,"open":16.695,"high":16.695,"low":16.685,"close":16.685,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":16.695,"high":16.695,"low":16.675,"close":16.675,"volume":0.10740000009536743},{"timestamp":1742404860000,"open":16.685,"high":16.685,"low":16.675,"close":16.685,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":16.695,"high":16.705,"low":16.695,"close":16.705,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":16.695,"high":16.695,"low":16.695,"close":16.695,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":16.685,"high":16.695,"low":16.685,"close":16.685,"volume":0.04859999939799309},{"timestamp":1742405340000,"open":16.675,"high":16.675,"low":16.675,"close":16.675,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":16.665,"high":16.665,"low":16.665,"close":16.665,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":16.655,"high":16.655,"low":16.655,"close":16.655,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":16.665,"high":16.665,"low":16.665,"close":16.665,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":16.665,"high":16.665,"low":16.625,"close":16.635,"volume":0.1632000058889389},{"timestamp":1742405700000,"open":16.635,"high":16.635,"low":16.625,"close":16.625,"volume":0.17159999907016754},{"timestamp":1742405760000,"open":16.635,"high":16.635,"low":16.635,"close":16.635,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":16.635,"high":16.645,"low":16.635,"close":16.645,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":16.645,"high":16.645,"low":16.645,"close":16.645,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":16.645,"high":16.645,"low":16.645,"close":16.645,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":16.645,"high":16.645,"low":16.635,"close":16.635,"volume":0.022199999541044235},{"timestamp":1742406240000,"open":16.615,"high":16.615,"low":16.605,"close":16.605,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":16.595,"high":16.595,"low":16.595,"close":16.595,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":16.585,"high":16.605,"low":16.585,"close":16.595,"volume":0.11460000276565552},{"timestamp":1742406420000,"open":16.585,"high":16.585,"low":16.585,"close":16.585,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":16.575,"high":16.585,"low":16.575,"close":16.585,"volume":0.1356000006198883},{"timestamp":1742406540000,"open":16.575,"high":16.595,"low":16.575,"close":16.585,"volume":0.053700000047683716},{"timestamp":1742406600000,"open":16.595,"high":16.595,"low":16.585,"close":16.595,"volume":0.13289999961853027},{"timestamp":1742406660000,"open":16.595,"high":16.595,"low":16.575,"close":16.595,"volume":0.08910000324249268},{"timestamp":1742406720000,"open":16.595,"high":16.595,"low":16.575,"close":16.575,"volume":0.08399999886751175},{"timestamp":1742406780000,"open":16.585,"high":16.585,"low":16.585,"close":16.585,"volume":0.027300000190734863},{"timestamp":1742406840000,"open":16.575,"high":16.575,"low":16.575,"close":16.575,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":16.575,"high":16.575,"low":16.555,"close":16.555,"volume":0.03539999946951866},{"timestamp":1742406960000,"open":16.545,"high":16.565,"low":16.545,"close":16.565,"volume":0.05550000071525574},{"timestamp":1742407020000,"open":16.575,"high":16.575,"low":16.565,"close":16.565,"volume":0.10559999942779541},{"timestamp":1742407080000,"open":16.575,"high":16.575,"low":16.575,"close":16.575,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":16.585,"high":16.585,"low":16.565,"close":16.575,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":16.575,"high":16.625,"low":16.505,"close":16.625,"volume":0.5439000129699707},{"timestamp":1742407260000,"open":16.625,"high":16.625,"low":16.585,"close":16.585,"volume":0.23430000245571136},{"timestamp":1742407320000,"open":16.585,"high":16.615,"low":16.575,"close":16.615,"volume":0.06780000030994415},{"timestamp":1742407380000,"open":16.625,"high":16.645,"low":16.615,"close":16.635,"volume":0.35339999198913574},{"timestamp":1742407440000,"open":16.635,"high":16.645,"low":16.625,"close":16.635,"volume":0.06780000030994415},{"timestamp":1742407500000,"open":16.635,"high":16.645,"low":16.615,"close":16.625,"volume":0.3021000027656555},{"timestamp":1742407560000,"open":16.655,"high":16.695,"low":16.645,"close":16.675,"volume":0.23909999430179596},{"timestamp":1742407620000,"open":16.675,"high":16.685,"low":16.675,"close":16.685,"volume":0.07919999957084656},{"timestamp":1742407680000,"open":16.685,"high":16.695,"low":16.665,"close":16.665,"volume":0.11550000309944153},{"timestamp":1742407740000,"open":16.675,"high":16.675,"low":16.615,"close":16.625,"volume":0.18330000340938568},{"timestamp":1742407800000,"open":16.635,"high":16.635,"low":16.605,"close":16.625,"volume":0.22470000386238098},{"timestamp":1742407860000,"open":16.625,"high":16.625,"low":16.615,"close":16.615,"volume":0.12960000336170197},{"timestamp":1742407920000,"open":16.625,"high":16.625,"low":16.605,"close":16.625,"volume":0.188400000333786},{"timestamp":1742407980000,"open":16.635,"high":16.635,"low":16.605,"close":16.605,"volume":0.1598999947309494},{"timestamp":1742408040000,"open":16.615,"high":16.635,"low":16.605,"close":16.615,"volume":0.36090001463890076},{"timestamp":1742408100000,"open":16.615,"high":16.625,"low":16.615,"close":16.625,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":16.615,"high":16.635,"low":16.615,"close":16.615,"volume":0.2046000063419342},{"timestamp":1742408220000,"open":16.605,"high":16.615,"low":16.595,"close":16.595,"volume":0.19740000367164612},{"timestamp":1742408280000,"open":16.595,"high":16.605,"low":16.595,"close":16.605,"volume":0.15839999914169312},{"timestamp":1742408340000,"open":16.605,"high":16.605,"low":16.585,"close":16.585,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":16.595,"high":16.605,"low":16.585,"close":16.595,"volume":0.11819999665021896},{"timestamp":1742408520000,"open":16.605,"high":16.605,"low":16.595,"close":16.595,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":16.605,"high":16.605,"low":16.595,"close":16.605,"volume":0.14190000295639038},{"timestamp":1742408640000,"open":16.605,"high":16.605,"low":16.585,"close":16.585,"volume":0.061799999326467514},{"timestamp":1742408700000,"open":16.595,"high":16.595,"low":16.585,"close":16.595,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":16.595,"high":16.595,"low":16.575,"close":16.575,"volume":0.04439999908208847},{"timestamp":1742408820000,"open":16.585,"high":16.585,"low":16.585,"close":16.585,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":16.575,"high":16.575,"low":16.565,"close":16.565,"volume":0.04859999939799309},{"timestamp":1742408940000,"open":16.575,"high":16.575,"low":16.565,"close":16.565,"volume":0.027300000190734863},{"timestamp":1742409000000,"open":16.575,"high":16.595,"low":16.575,"close":16.585,"volume":0.2402999997138977},{"timestamp":1742409060000,"open":16.595,"high":16.605,"low":16.595,"close":16.605,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":16.615,"high":16.615,"low":16.605,"close":16.605,"volume":0.06270000338554382},{"timestamp":1742409180000,"open":16.595,"high":16.595,"low":16.575,"close":16.575,"volume":0.296099990606308},{"timestamp":1742409240000,"open":16.575,"high":16.585,"low":16.575,"close":16.575,"volume":0.10649999976158142},{"timestamp":1742409300000,"open":16.585,"high":16.585,"low":16.565,"close":16.565,"volume":0.09000000357627869},{"timestamp":1742409360000,"open":16.565,"high":16.585,"low":16.565,"close":16.575,"volume":0.15600000321865082},{"timestamp":1742409420000,"open":16.585,"high":16.595,"low":16.585,"close":16.595,"volume":0.20160000026226044},{"timestamp":1742409480000,"open":16.585,"high":16.595,"low":16.585,"close":16.585,"volume":0.05040000006556511},{"timestamp":1742409540000,"open":16.585,"high":16.585,"low":16.575,"close":16.585,"volume":0.03629999980330467},{"timestamp":1742409600000,"open":16.585,"high":16.585,"low":16.565,"close":16.575,"volume":0.06270000338554382},{"timestamp":1742409660000,"open":16.565,"high":16.585,"low":16.565,"close":16.575,"volume":0.07680000364780426},{"timestamp":1742409720000,"open":16.565,"high":16.595,"low":16.565,"close":16.575,"volume":0.1875},{"timestamp":1742409780000,"open":16.585,"high":16.595,"low":16.575,"close":16.595,"volume":0.33809998631477356},{"timestamp":1742409840000,"open":16.595,"high":16.615,"low":16.595,"close":16.605,"volume":0.1023000031709671},{"timestamp":1742409900000,"open":16.605,"high":16.605,"low":16.595,"close":16.595,"volume":0.06270000338554382},{"timestamp":1742409960000,"open":16.595,"high":16.595,"low":16.575,"close":16.575,"volume":0.07500000298023224},{"timestamp":1742410020000,"open":16.575,"high":16.575,"low":16.565,"close":16.575,"volume":0.09000000357627869},{"timestamp":1742410080000,"open":16.585,"high":16.595,"low":16.565,"close":16.575,"volume":0.2574000060558319},{"timestamp":1742410140000,"open":16.585,"high":16.595,"low":16.575,"close":16.575,"volume":0.3984000086784363},{"timestamp":1742410260000,"open":16.585,"high":16.585,"low":16.585,"close":16.585,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":16.595,"high":16.615,"low":16.595,"close":16.605,"volume":0.17010000348091125},{"timestamp":1742410380000,"open":16.615,"high":16.625,"low":16.605,"close":16.605,"volume":0.0989999994635582},{"timestamp":1742410440000,"open":16.615,"high":16.615,"low":16.585,"close":16.585,"volume":0.2475000023841858},{"timestamp":1742410500000,"open":16.585,"high":16.585,"low":16.575,"close":16.585,"volume":0.18930000066757202},{"timestamp":1742410560000,"open":16.575,"high":16.615,"low":16.575,"close":16.615,"volume":0.17430000007152557},{"timestamp":1742410620000,"open":16.625,"high":16.625,"low":16.605,"close":16.605,"volume":0.15360000729560852},{"timestamp":1742410680000,"open":16.605,"high":16.605,"low":16.585,"close":16.585,"volume":0.2160000056028366},{"timestamp":1742410740000,"open":16.585,"high":16.585,"low":16.575,"close":16.585,"volume":0.16290000081062317},{"timestamp":1742410800000,"open":16.575,"high":16.585,"low":16.575,"close":16.585,"volume":0.0828000009059906},{"timestamp":1742410860000,"open":16.585,"high":16.585,"low":16.575,"close":16.585,"volume":0.06270000338554382},{"timestamp":1742410920000,"open":16.575,"high":16.595,"low":16.575,"close":16.595,"volume":0.12330000102519989},{"timestamp":1742410980000,"open":16.595,"high":16.605,"low":16.595,"close":16.605,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":16.615,"high":16.615,"low":16.615,"close":16.615,"volume":0.17159999907016754},{"timestamp":1742411100000,"open":16.615,"high":16.615,"low":16.605,"close":16.605,"volume":0.12060000002384186},{"timestamp":1742411160000,"open":16.615,"high":16.615,"low":16.595,"close":16.595,"volume":0.0494999997317791},{"timestamp":1742411220000,"open":16.585,"high":16.605,"low":16.585,"close":16.595,"volume":0.08100000023841858},{"timestamp":1742411280000,"open":16.605,"high":16.615,"low":16.605,"close":16.615,"volume":0.028200000524520874},{"timestamp":1742411340000,"open":16.625,"high":16.645,"low":16.625,"close":16.635,"volume":0.10740000009536743},{"timestamp":1742411400000,"open":16.645,"high":16.645,"low":16.635,"close":16.645,"volume":0.14880000054836273},{"timestamp":1742411460000,"open":16.635,"high":16.635,"low":16.625,"close":16.625,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":16.615,"high":16.625,"low":16.615,"close":16.625,"volume":0.12240000069141388},{"timestamp":1742411640000,"open":16.635,"high":16.645,"low":16.635,"close":16.635,"volume":0.0828000009059906},{"timestamp":1742411700000,"open":16.645,"high":16.645,"low":16.635,"close":16.635,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":16.635,"high":16.635,"low":16.615,"close":16.615,"volume":0.061799999326467514},{"timestamp":1742411820000,"open":16.615,"high":16.615,"low":16.605,"close":16.615,"volume":0.08820000290870667},{"timestamp":1742411880000,"open":16.615,"high":16.635,"low":16.615,"close":16.635,"volume":0.0414000004529953},{"timestamp":1742411940000,"open":16.645,"high":16.665,"low":16.645,"close":16.655,"volume":0.11729999631643295},{"timestamp":1742412000000,"open":16.655,"high":16.655,"low":16.635,"close":16.635,"volume":0.07079999893903732},{"timestamp":1742412060000,"open":16.645,"high":16.645,"low":16.635,"close":16.645,"volume":0.05460000038146973},{"timestamp":1742412120000,"open":16.655,"high":16.655,"low":16.645,"close":16.645,"volume":0.08910000324249268},{"timestamp":1742412180000,"open":16.645,"high":16.645,"low":16.645,"close":16.645,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":16.655,"high":16.665,"low":16.655,"close":16.665,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":16.665,"high":16.665,"low":16.615,"close":16.615,"volume":0.14730000495910645},{"timestamp":1742412360000,"open":16.625,"high":16.625,"low":16.615,"close":16.615,"volume":0.027300000190734863},{"timestamp":1742412420000,"open":16.625,"high":16.625,"low":16.595,"close":16.595,"volume":0.1080000028014183},{"timestamp":1742412480000,"open":16.605,"high":16.625,"low":16.585,"close":16.605,"volume":0.3174000084400177},{"timestamp":1742412540000,"open":16.605,"high":16.625,"low":16.605,"close":16.615,"volume":0.3986999988555908},{"timestamp":1742412600000,"open":16.625,"high":16.635,"low":16.615,"close":16.625,"volume":0.12960000336170197},{"timestamp":1742412660000,"open":16.635,"high":16.645,"low":16.615,"close":16.645,"volume":0.22709999978542328},{"timestamp":1742412720000,"open":16.645,"high":16.645,"low":16.625,"close":16.635,"volume":0.08489999920129776},{"timestamp":1742412780000,"open":16.645,"high":16.655,"low":16.645,"close":16.655,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":16.665,"high":16.665,"low":16.645,"close":16.655,"volume":0.094200000166893},{"timestamp":1742412900000,"open":16.645,"high":16.665,"low":16.635,"close":16.645,"volume":0.13950000703334808},{"timestamp":1742412960000,"open":16.645,"high":16.655,"low":16.635,"close":16.655,"volume":0.08910000324249268},{"timestamp":1742413020000,"open":16.665,"high":16.665,"low":16.665,"close":16.665,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":16.675,"high":16.695,"low":16.675,"close":16.695,"volume":0.11969999969005585},{"timestamp":1742413140000,"open":16.695,"high":16.695,"low":16.665,"close":16.665,"volume":0.28200000524520874},{"timestamp":1742413200000,"open":16.655,"high":16.665,"low":16.645,"close":16.665,"volume":0.17339999973773956},{"timestamp":1742413260000,"open":16.675,"high":16.685,"low":16.675,"close":16.685,"volume":0.027300000190734863},{"timestamp":1742413320000,"open":16.675,"high":16.675,"low":16.665,"close":16.665,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":16.675,"high":16.685,"low":16.675,"close":16.685,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":16.685,"high":16.695,"low":16.675,"close":16.695,"volume":0.1023000031709671},{"timestamp":1742413500000,"open":16.705,"high":16.735,"low":16.705,"close":16.735,"volume":0.12240000069141388},{"timestamp":1742413560000,"open":16.735,"high":16.735,"low":16.695,"close":16.705,"volume":0.12449999898672104},{"timestamp":1742413620000,"open":16.705,"high":16.705,"low":16.695,"close":16.695,"volume":0.05849999934434891},{"timestamp":1742413680000,"open":16.695,"high":16.695,"low":16.675,"close":16.685,"volume":0.09480000287294388},{"timestamp":1742413740000,"open":16.695,"high":16.695,"low":16.685,"close":16.695,"volume":0.07169999927282333},{"timestamp":1742413800000,"open":16.685,"high":16.685,"low":16.655,"close":16.655,"volume":0.24690000712871552},{"timestamp":1742413860000,"open":16.655,"high":16.655,"low":16.645,"close":16.655,"volume":0.06360000371932983},{"timestamp":1742413920000,"open":16.665,"high":16.665,"low":16.655,"close":16.655,"volume":0.07680000364780426},{"timestamp":1742413980000,"open":16.665,"high":16.665,"low":16.665,"close":16.665,"volume":0.014100000262260437},{"timestamp":1742414040000,"open":16.655,"high":16.665,"low":16.655,"close":16.655,"volume":0.052799999713897705},{"timestamp":1742414100000,"open":16.665,"high":16.685,"low":16.645,"close":16.675,"volume":0.1817999929189682},{"timestamp":1742414160000,"open":16.685,"high":16.685,"low":16.675,"close":16.685,"volume":0.10589999705553055},{"timestamp":1742414220000,"open":16.675,"high":16.685,"low":16.675,"close":16.675,"volume":0.094200000166893},{"timestamp":1742414280000,"open":16.685,"high":16.685,"low":16.655,"close":16.665,"volume":0.07259999960660934},{"timestamp":1742414340000,"open":16.665,"high":16.685,"low":16.665,"close":16.675,"volume":0.22110000252723694}]