[{"timestamp":1742342400000,"open":15.9922,"high":15.9951,"low":15.9922,"close":15.9939,"volume":92.12999725341797},{"timestamp":1742342460000,"open":15.9936,"high":15.9943,"low":15.9932,"close":15.9937,"volume":31.5},{"timestamp":1742342520000,"open":15.9939,"high":15.995,"low":15.9932,"close":15.9945,"volume":26.459999084472656},{"timestamp":1742342580000,"open":15.9949,"high":16.0033,"low":15.994,"close":15.9957,"volume":93.91000366210938},{"timestamp":1742342640000,"open":15.9959,"high":15.9966,"low":15.9941,"close":15.9966,"volume":25.829999923706055},{"timestamp":1742342700000,"open":15.9962,"high":15.9964,"low":15.9944,"close":15.9958,"volume":46.619998931884766},{"timestamp":1742342760000,"open":15.9957,"high":15.9971,"low":15.9957,"close":15.9971,"volume":34.650001525878906},{"timestamp":1742342820000,"open":15.9972,"high":15.9983,"low":15.9971,"close":15.9983,"volume":29.610000610351562},{"timestamp":1742342880000,"open":15.9985,"high":15.9988,"low":15.9977,"close":15.9987,"volume":34.04999923706055},{"timestamp":1742342940000,"open":15.9989,"high":15.9991,"low":15.9986,"close":15.9986,"volume":39.16999816894531},{"timestamp":1742343000000,"open":15.9985,"high":15.9995,"low":15.9985,"close":15.9991,"volume":8.819999694824219},{"timestamp":1742343060000,"open":15.9993,"high":15.9994,"low":15.9984,"close":15.9984,"volume":22.709999084472656},{"timestamp":1742343120000,"open":15.9986,"high":16.0003,"low":15.9984,"close":16.0001,"volume":31.520000457763672},{"timestamp":1742343180000,"open":15.9999,"high":15.9999,"low":15.9988,"close":15.9989,"volume":8.819999694824219},{"timestamp":1742343240000,"open":15.9977,"high":16.0009,"low":15.9977,"close":16,"volume":25.200000762939453},{"timestamp":1742343300000,"open":16.0001,"high":16.0014,"low":15.9993,"close":16.0005,"volume":31.5},{"timestamp":1742343360000,"open":16.0006,"high":16.0007,"low":15.9992,"close":15.9992,"volume":14.489999771118164},{"timestamp":1742343420000,"open":15.999,"high":16.0002,"low":15.9987,"close":16,"volume":14.489999771118164},{"timestamp":1742343480000,"open":15.9997,"high":16,"low":15.9995,"close":15.9998,"volume":14.489999771118164},{"timestamp":1742343540000,"open":15.9991,"high":15.9995,"low":15.9989,"close":15.9994,"volume":11.970000267028809},{"timestamp":1742343600000,"open":15.9947,"high":15.9999,"low":15.9947,"close":15.9983,"volume":12.600000381469727},{"timestamp":1742343660000,"open":15.9985,"high":15.9992,"low":15.9981,"close":15.999,"volume":15.119999885559082},{"timestamp":1742343720000,"open":15.9996,"high":15.9997,"low":15.9979,"close":15.9991,"volume":14.489999771118164},{"timestamp":1742343780000,"open":15.9989,"high":16,"low":15.9972,"close":15.9996,"volume":13.859999656677246},{"timestamp":1742343840000,"open":15.9998,"high":16.0001,"low":15.9997,"close":15.9997,"volume":10.710000038146973},{"timestamp":1742343900000,"open":16.0001,"high":16.0007,"low":15.994,"close":15.9999,"volume":19.530000686645508},{"timestamp":1742343960000,"open":15.9997,"high":16.0001,"low":15.995,"close":15.9953,"volume":7.559999942779541},{"timestamp":1742344020000,"open":15.9956,"high":15.9958,"low":15.9952,"close":15.9958,"volume":16.3799991607666},{"timestamp":1742344080000,"open":15.9996,"high":16.0003,"low":15.9986,"close":15.999,"volume":8.1899995803833},{"timestamp":1742344140000,"open":15.9988,"high":15.9988,"low":15.9948,"close":15.9984,"volume":10.079999923706055},{"timestamp":1742344200000,"open":15.9982,"high":15.9982,"low":15.9978,"close":15.998,"volume":3.7799999713897705},{"timestamp":1742344260000,"open":15.9979,"high":15.9981,"low":15.9968,"close":15.9981,"volume":13.239999771118164},{"timestamp":1742344320000,"open":15.998,"high":15.9981,"low":15.9969,"close":15.998,"volume":13.859999656677246},{"timestamp":1742344380000,"open":15.9977,"high":15.9977,"low":15.9965,"close":15.9974,"volume":21.420000076293945},{"timestamp":1742344440000,"open":15.9973,"high":15.999,"low":15.9972,"close":15.9989,"volume":26.459999084472656},{"timestamp":1742344500000,"open":15.9989,"high":15.9992,"low":15.998,"close":15.999,"volume":34.02000045776367},{"timestamp":1742344560000,"open":15.9992,"high":16.0001,"low":15.9992,"close":15.9998,"volume":22.68000030517578},{"timestamp":1742344620000,"open":16,"high":16.0008,"low":16,"close":16.0003,"volume":23.940000534057617},{"timestamp":1742344680000,"open":16.0005,"high":16.0005,"low":15.9969,"close":15.997,"volume":11.979999542236328},{"timestamp":1742344740000,"open":15.9972,"high":16.0004,"low":15.9964,"close":16.0001,"volume":30.899999618530273},{"timestamp":1742344800000,"open":16.0003,"high":16.0016,"low":15.9979,"close":15.9979,"volume":17.639999389648438},{"timestamp":1742344860000,"open":15.9981,"high":15.9992,"low":15.9978,"close":15.9992,"volume":17.3799991607666},{"timestamp":1742344920000,"open":16.0029,"high":16.0029,"low":15.9985,"close":15.9987,"volume":21.030000686645508},{"timestamp":1742344980000,"open":15.9994,"high":15.9999,"low":15.9986,"close":15.9996,"volume":8.369999885559082},{"timestamp":1742345040000,"open":15.9994,"high":16.0061,"low":15.9985,"close":15.9986,"volume":20.350000381469727},{"timestamp":1742345100000,"open":15.9986,"high":16.0086,"low":15.9986,"close":16.0052,"volume":100.80000305175781},{"timestamp":1742345160000,"open":16.0049,"high":16.0053,"low":16.002,"close":16.002,"volume":112.36000061035156},{"timestamp":1742345220000,"open":16.002,"high":16.0035,"low":16.0017,"close":16.0032,"volume":83.30000305175781},{"timestamp":1742345280000,"open":16.0032,"high":16.0034,"low":16.0018,"close":16.0024,"volume":302.29998779296875},{"timestamp":1742345340000,"open":16.0023,"high":16.0032,"low":16.0008,"close":16.001,"volume":169.32000732421875},{"timestamp":1742345400000,"open":16.001,"high":16.0024,"low":15.9965,"close":15.9967,"volume":132.94000244140625},{"timestamp":1742345460000,"open":15.9967,"high":15.9981,"low":15.9959,"close":15.9975,"volume":34.540000915527344},{"timestamp":1742345520000,"open":15.9971,"high":15.9994,"low":15.9946,"close":15.9949,"volume":148.74000549316406},{"timestamp":1742345580000,"open":15.9951,"high":15.9961,"low":15.9923,"close":15.9939,"volume":215.5800018310547},{"timestamp":1742345640000,"open":15.9937,"high":15.9941,"low":15.9912,"close":15.9913,"volume":109.62000274658203},{"timestamp":1742345700000,"open":15.9906,"high":15.992,"low":15.9904,"close":15.9913,"volume":79.37999725341797},{"timestamp":1742345760000,"open":15.9913,"high":15.9917,"low":15.9899,"close":15.9914,"volume":44.099998474121094},{"timestamp":1742345820000,"open":15.9914,"high":15.9922,"low":15.9912,"close":15.9916,"volume":37.81999969482422},{"timestamp":1742345880000,"open":15.9917,"high":15.9981,"low":15.9915,"close":15.9976,"volume":318.70001220703125},{"timestamp":1742345940000,"open":15.9974,"high":16,"low":15.9932,"close":15.9997,"volume":142.4199981689453},{"timestamp":1742346000000,"open":15.9997,"high":16.001,"low":15.9993,"close":15.9995,"volume":77.47000122070312},{"timestamp":1742346060000,"open":15.9993,"high":15.9995,"low":15.9978,"close":15.9979,"volume":85.44999694824219},{"timestamp":1742346120000,"open":15.9979,"high":15.9984,"low":15.9966,"close":15.9968,"volume":132.57000732421875},{"timestamp":1742346180000,"open":15.9969,"high":15.998,"low":15.9964,"close":15.9975,"volume":65.5},{"timestamp":1742346240000,"open":15.9972,"high":15.9975,"low":15.9963,"close":15.9963,"volume":37.150001525878906},{"timestamp":1742346300000,"open":15.9963,"high":15.997,"low":15.9963,"close":15.997,"volume":51.33000183105469},{"timestamp":1742346360000,"open":15.9969,"high":15.9969,"low":15.9962,"close":15.9962,"volume":31.81999969482422},{"timestamp":1742346420000,"open":15.9963,"high":15.9963,"low":15.9953,"close":15.9956,"volume":60.15999984741211},{"timestamp":1742346480000,"open":15.9956,"high":15.9958,"low":15.9954,"close":15.9955,"volume":32.150001525878906},{"timestamp":1742346540000,"open":15.9957,"high":15.9957,"low":15.9932,"close":15.9933,"volume":141.16000366210938},{"timestamp":1742346600000,"open":15.9929,"high":15.9935,"low":15.9924,"close":15.9931,"volume":55.7400016784668},{"timestamp":1742346660000,"open":15.993,"high":15.9943,"low":15.9926,"close":15.993,"volume":441.92999267578125},{"timestamp":1742346720000,"open":15.9928,"high":15.995,"low":15.9919,"close":15.9938,"volume":488.989990234375},{"timestamp":1742346780000,"open":15.9933,"high":15.9943,"low":15.9906,"close":15.9906,"volume":687.1199951171875},{"timestamp":1742346840000,"open":15.991,"high":15.9929,"low":15.9903,"close":15.9928,"volume":321.7699890136719},{"timestamp":1742346900000,"open":15.9923,"high":15.9933,"low":15.9908,"close":15.9911,"volume":220.77000427246094},{"timestamp":1742346960000,"open":15.9913,"high":15.9915,"low":15.9868,"close":15.9872,"volume":93.47000122070312},{"timestamp":1742347020000,"open":15.9889,"high":15.9914,"low":15.9871,"close":15.9905,"volume":52.91999816894531},{"timestamp":1742347080000,"open":15.9904,"high":15.9917,"low":15.9899,"close":15.9904,"volume":45.380001068115234},{"timestamp":1742347140000,"open":15.9904,"high":15.9929,"low":15.9904,"close":15.9923,"volume":75.69000244140625},{"timestamp":1742347200000,"open":15.9918,"high":15.993,"low":15.9913,"close":15.9926,"volume":77.11000061035156},{"timestamp":1742347260000,"open":15.9929,"high":15.9937,"low":15.992,"close":15.9934,"volume":101.06999969482422},{"timestamp":1742347320000,"open":15.9933,"high":15.9937,"low":15.9913,"close":15.9915,"volume":23.940000534057617},{"timestamp":1742347380000,"open":15.9918,"high":15.9936,"low":15.9914,"close":15.9936,"volume":140.2100067138672},{"timestamp":1742347440000,"open":15.9932,"high":15.9941,"low":15.9916,"close":15.9935,"volume":110.55000305175781},{"timestamp":1742347500000,"open":15.9937,"high":15.9949,"low":15.991,"close":15.991,"volume":157.86000061035156},{"timestamp":1742347560000,"open":15.9912,"high":15.9935,"low":15.9908,"close":15.9916,"volume":148.9600067138672},{"timestamp":1742347620000,"open":15.9916,"high":15.9941,"low":15.9903,"close":15.9936,"volume":257.5},{"timestamp":1742347680000,"open":15.9924,"high":15.9946,"low":15.9906,"close":15.9927,"volume":179.24000549316406},{"timestamp":1742347740000,"open":15.9926,"high":15.9953,"low":15.9916,"close":15.9932,"volume":210.6999969482422},{"timestamp":1742347800000,"open":15.9923,"high":15.9947,"low":15.9907,"close":15.993,"volume":453.4700012207031},{"timestamp":1742347860000,"open":15.9916,"high":15.9951,"low":15.9909,"close":15.993,"volume":530.3599853515625},{"timestamp":1742347920000,"open":15.9928,"high":15.9945,"low":15.99,"close":15.9922,"volume":636.2899780273438},{"timestamp":1742347980000,"open":15.9925,"high":15.9939,"low":15.9906,"close":15.9909,"volume":463.9599914550781},{"timestamp":1742348040000,"open":15.9909,"high":15.993,"low":15.9907,"close":15.9925,"volume":154.61000061035156},{"timestamp":1742348100000,"open":15.9912,"high":15.994,"low":15.9908,"close":15.9934,"volume":91.56999969482422},{"timestamp":1742348160000,"open":15.9932,"high":15.9945,"low":15.9926,"close":15.9934,"volume":132.4499969482422},{"timestamp":1742348220000,"open":15.9932,"high":15.9952,"low":15.9918,"close":15.9919,"volume":348.54998779296875},{"timestamp":1742348280000,"open":15.9924,"high":15.9941,"low":15.9907,"close":15.9914,"volume":400.3500061035156},{"timestamp":1742348340000,"open":15.9912,"high":15.9946,"low":15.9912,"close":15.9938,"volume":321.75},{"timestamp":1742348400000,"open":15.9936,"high":15.9938,"low":15.9908,"close":15.9913,"volume":386.2799987792969},{"timestamp":1742348460000,"open":15.9915,"high":15.994,"low":15.9907,"close":15.9928,"volume":340.95001220703125},{"timestamp":1742348520000,"open":15.992,"high":15.9944,"low":15.9909,"close":15.9935,"volume":224.6199951171875},{"timestamp":1742348580000,"open":15.9936,"high":15.994,"low":15.991,"close":15.9917,"volume":244.67999267578125},{"timestamp":1742348640000,"open":15.9911,"high":15.9929,"low":15.99,"close":15.9909,"volume":103.37999725341797},{"timestamp":1742348700000,"open":15.9906,"high":15.9935,"low":15.9892,"close":15.9899,"volume":349.6000061035156},{"timestamp":1742348760000,"open":15.9891,"high":15.9914,"low":15.9887,"close":15.9888,"volume":108.58999633789062},{"timestamp":1742348820000,"open":15.989,"high":15.9923,"low":15.9884,"close":15.9909,"volume":262.45001220703125},{"timestamp":1742348880000,"open":15.991,"high":15.9925,"low":15.991,"close":15.9916,"volume":49.16999816894531},{"timestamp":1742348940000,"open":15.9912,"high":15.9921,"low":15.9899,"close":15.9911,"volume":119.87000274658203},{"timestamp":1742349000000,"open":15.991,"high":15.9927,"low":15.9898,"close":15.9917,"volume":182.9499969482422},{"timestamp":1742349060000,"open":15.9918,"high":15.9926,"low":15.9906,"close":15.9917,"volume":49.15999984741211},{"timestamp":1742349120000,"open":15.9922,"high":15.9924,"low":15.9902,"close":15.9905,"volume":47.900001525878906},{"timestamp":1742349180000,"open":15.9906,"high":15.9906,"low":15.9891,"close":15.9906,"volume":60.54999923706055},{"timestamp":1742349240000,"open":15.9905,"high":15.9911,"low":15.9897,"close":15.9906,"volume":35.279998779296875},{"timestamp":1742349300000,"open":15.9901,"high":15.9904,"low":15.9878,"close":15.9894,"volume":50.41999816894531},{"timestamp":1742349360000,"open":15.9877,"high":15.9894,"low":15.9867,"close":15.9891,"volume":82.0199966430664},{"timestamp":1742349420000,"open":15.9891,"high":15.9899,"low":15.9878,"close":15.9878,"volume":51.720001220703125},{"timestamp":1742349480000,"open":15.9879,"high":15.9895,"low":15.9867,"close":15.988,"volume":74.4000015258789},{"timestamp":1742349540000,"open":15.9883,"high":15.9892,"low":15.9873,"close":15.9876,"volume":75.5999984741211},{"timestamp":1742349600000,"open":15.9858,"high":15.9872,"low":15.9836,"close":15.9836,"volume":94.66000366210938},{"timestamp":1742349660000,"open":15.9836,"high":15.9867,"low":15.9827,"close":15.9838,"volume":89.47000122070312},{"timestamp":1742349720000,"open":15.9838,"high":15.9869,"low":15.9836,"close":15.9852,"volume":190.0399932861328},{"timestamp":1742349780000,"open":15.9849,"high":15.9873,"low":15.9849,"close":15.9862,"volume":104.66000366210938},{"timestamp":1742349840000,"open":15.9847,"high":15.9869,"low":15.9846,"close":15.9851,"volume":131.3000030517578},{"timestamp":1742349900000,"open":15.985,"high":15.9871,"low":15.9844,"close":15.9853,"volume":97.16000366210938},{"timestamp":1742349960000,"open":15.9851,"high":15.9863,"low":15.9845,"close":15.9855,"volume":47.939998626708984},{"timestamp":1742350020000,"open":15.9856,"high":15.9861,"low":15.9829,"close":15.985,"volume":79.56999969482422},{"timestamp":1742350080000,"open":15.9843,"high":15.9851,"low":15.9825,"close":15.9832,"volume":84.4800033569336},{"timestamp":1742350140000,"open":15.9834,"high":15.9861,"low":15.9833,"close":15.9843,"volume":80.80000305175781},{"timestamp":1742350200000,"open":15.9845,"high":15.9857,"low":15.9824,"close":15.9833,"volume":87.0999984741211},{"timestamp":1742350260000,"open":15.9834,"high":15.9855,"low":15.9832,"close":15.9832,"volume":94.69000244140625},{"timestamp":1742350320000,"open":15.9833,"high":15.9852,"low":15.9822,"close":15.9828,"volume":55.5},{"timestamp":1742350380000,"open":15.9825,"high":15.984,"low":15.9821,"close":15.9821,"volume":56.849998474121094},{"timestamp":1742350440000,"open":15.9832,"high":15.9851,"low":15.9822,"close":15.9825,"volume":88.37999725341797},{"timestamp":1742350500000,"open":15.9827,"high":15.9843,"low":15.9814,"close":15.9816,"volume":69.41999816894531},{"timestamp":1742350560000,"open":15.9815,"high":15.9827,"low":15.9812,"close":15.982,"volume":65.72000122070312},{"timestamp":1742350620000,"open":15.9816,"high":15.9842,"low":15.9811,"close":15.9817,"volume":36.540000915527344},{"timestamp":1742350680000,"open":15.9818,"high":15.9832,"low":15.9808,"close":15.9811,"volume":51.75},{"timestamp":1742350740000,"open":15.9812,"high":15.9826,"low":15.9807,"close":15.9814,"volume":49.27000045776367},{"timestamp":1742350800000,"open":15.9814,"high":15.9829,"low":15.9808,"close":15.9808,"volume":49.189998626708984},{"timestamp":1742350860000,"open":15.9807,"high":15.9816,"low":15.9805,"close":15.9806,"volume":39.08000183105469},{"timestamp":1742350920000,"open":15.9806,"high":15.9816,"low":15.9799,"close":15.9799,"volume":57.9900016784668},{"timestamp":1742350980000,"open":15.9798,"high":15.9808,"low":15.9789,"close":15.9796,"volume":46.689998626708984},{"timestamp":1742351040000,"open":15.9796,"high":15.9815,"low":15.9796,"close":15.9811,"volume":20.15999984741211},{"timestamp":1742351100000,"open":15.98,"high":15.9857,"low":15.9792,"close":15.9844,"volume":167.9600067138672},{"timestamp":1742351160000,"open":15.9839,"high":15.9858,"low":15.9839,"close":15.9843,"volume":40.31999969482422},{"timestamp":1742351220000,"open":15.9841,"high":15.9857,"low":15.9841,"close":15.9851,"volume":18.899999618530273},{"timestamp":1742351280000,"open":15.9847,"high":15.9848,"low":15.9824,"close":15.9826,"volume":74.38999938964844},{"timestamp":1742351340000,"open":15.9829,"high":15.985,"low":15.9825,"close":15.9829,"volume":79.37999725341797},{"timestamp":1742351400000,"open":15.9819,"high":15.9828,"low":15.9796,"close":15.9801,"volume":70.56999969482422},{"timestamp":1742351460000,"open":15.9802,"high":15.982,"low":15.9798,"close":15.9801,"volume":20.15999984741211},{"timestamp":1742351520000,"open":15.9806,"high":15.9816,"low":15.9803,"close":15.9808,"volume":22.68000030517578},{"timestamp":1742351580000,"open":15.9807,"high":15.9816,"low":15.9793,"close":15.9796,"volume":34.09000015258789},{"timestamp":1742351640000,"open":15.9795,"high":15.9801,"low":15.9784,"close":15.9788,"volume":52.97999954223633},{"timestamp":1742351700000,"open":15.9788,"high":15.9807,"low":15.9788,"close":15.9797,"volume":37.84000015258789},{"timestamp":1742351760000,"open":15.9796,"high":15.9808,"low":15.9774,"close":15.9785,"volume":40.34000015258789},{"timestamp":1742351820000,"open":15.9786,"high":15.9796,"low":15.9779,"close":15.9788,"volume":35.33000183105469},{"timestamp":1742351880000,"open":15.9793,"high":15.9801,"low":15.978,"close":15.9782,"volume":20.200000762939453},{"timestamp":1742351940000,"open":15.9781,"high":15.9782,"low":15.9776,"close":15.9776,"volume":22.739999771118164},{"timestamp":1742352000000,"open":15.9775,"high":15.9787,"low":15.9772,"close":15.9784,"volume":40.43000030517578},{"timestamp":1742352060000,"open":15.9785,"high":15.9804,"low":15.9777,"close":15.9788,"volume":90.87999725341797},{"timestamp":1742352120000,"open":15.9786,"high":15.9807,"low":15.9784,"close":15.9805,"volume":53.08000183105469},{"timestamp":1742352180000,"open":15.9804,"high":15.9812,"low":15.9797,"close":15.9797,"volume":23.979999542236328},{"timestamp":1742352240000,"open":15.9793,"high":15.9799,"low":15.9787,"close":15.9789,"volume":26.459999084472656},{"timestamp":1742352300000,"open":15.9791,"high":15.9812,"low":15.9778,"close":15.9778,"volume":47.959999084472656},{"timestamp":1742352360000,"open":15.9785,"high":15.9815,"low":15.9782,"close":15.9815,"volume":39.08000183105469},{"timestamp":1742352420000,"open":15.9815,"high":15.982,"low":15.9807,"close":15.9807,"volume":30.280000686645508},{"timestamp":1742352480000,"open":15.981,"high":15.9816,"low":15.9801,"close":15.9804,"volume":42.880001068115234},{"timestamp":1742352540000,"open":15.9807,"high":15.9818,"low":15.9807,"close":15.9818,"volume":23.940000534057617},{"timestamp":1742352600000,"open":15.9814,"high":15.9831,"low":15.9813,"close":15.9813,"volume":54.209999084472656},{"timestamp":1742352660000,"open":15.9812,"high":15.9824,"low":15.981,"close":15.9812,"volume":32.7599983215332},{"timestamp":1742352720000,"open":15.9813,"high":15.9821,"low":15.9808,"close":15.9809,"volume":15.119999885559082},{"timestamp":1742352780000,"open":15.9805,"high":15.9805,"low":15.9787,"close":15.9795,"volume":30.270000457763672},{"timestamp":1742352840000,"open":15.9803,"high":15.9814,"low":15.9796,"close":15.9804,"volume":30.239999771118164},{"timestamp":1742352900000,"open":15.9806,"high":15.9818,"low":15.9795,"close":15.9802,"volume":39.08000183105469},{"timestamp":1742352960000,"open":15.9797,"high":15.9807,"low":15.9797,"close":15.9802,"volume":22.68000030517578},{"timestamp":1742353020000,"open":15.9802,"high":15.9805,"low":15.9794,"close":15.9804,"volume":22.68000030517578},{"timestamp":1742353080000,"open":15.9813,"high":15.9827,"low":15.9809,"close":15.9815,"volume":36.540000915527344},{"timestamp":1742353140000,"open":15.9818,"high":15.9825,"low":15.9815,"close":15.9819,"volume":31.5},{"timestamp":1742353200000,"open":15.9813,"high":15.9823,"low":15.9804,"close":15.9814,"volume":27.719999313354492},{"timestamp":1742353260000,"open":15.9816,"high":15.9818,"low":15.9797,"close":15.9811,"volume":46.65999984741211},{"timestamp":1742353320000,"open":15.9807,"high":15.9813,"low":15.9782,"close":15.9782,"volume":36.540000915527344},{"timestamp":1742353380000,"open":15.9784,"high":15.9804,"low":15.978,"close":15.9798,"volume":28.979999542236328},{"timestamp":1742353440000,"open":15.9799,"high":15.9801,"low":15.9786,"close":15.9786,"volume":30.260000228881836},{"timestamp":1742353500000,"open":15.979,"high":15.9808,"low":15.9782,"close":15.9782,"volume":45.41999816894531},{"timestamp":1742353560000,"open":15.98,"high":15.98,"low":15.9781,"close":15.9785,"volume":29.059999465942383},{"timestamp":1742353620000,"open":15.9791,"high":15.9793,"low":15.9773,"close":15.9773,"volume":28.979999542236328},{"timestamp":1742353680000,"open":15.9778,"high":15.9786,"low":15.9769,"close":15.9775,"volume":45.45000076293945},{"timestamp":1742353740000,"open":15.9773,"high":15.9793,"low":15.9773,"close":15.9778,"volume":39.060001373291016},{"timestamp":1742353800000,"open":15.9777,"high":15.9798,"low":15.9777,"close":15.9797,"volume":20.15999984741211},{"timestamp":1742353860000,"open":15.9795,"high":15.98,"low":15.9785,"close":15.9785,"volume":23.940000534057617},{"timestamp":1742353920000,"open":15.9791,"high":15.9793,"low":15.9779,"close":15.9789,"volume":36.63999938964844},{"timestamp":1742353980000,"open":15.9784,"high":15.9793,"low":15.9784,"close":15.9789,"volume":22.700000762939453},{"timestamp":1742354040000,"open":15.979,"high":15.9806,"low":15.9787,"close":15.98,"volume":40.31999969482422},{"timestamp":1742354100000,"open":15.9799,"high":15.9804,"low":15.979,"close":15.9794,"volume":30.260000228881836},{"timestamp":1742354160000,"open":15.9792,"high":15.9806,"low":15.979,"close":15.9806,"volume":30.239999771118164},{"timestamp":1742354220000,"open":15.9805,"high":15.9827,"low":15.9803,"close":15.9824,"volume":40.31999969482422},{"timestamp":1742354280000,"open":15.9821,"high":15.983,"low":15.9814,"close":15.983,"volume":45.36000061035156},{"timestamp":1742354340000,"open":15.983,"high":15.9831,"low":15.9816,"close":15.9826,"volume":26.459999084472656},{"timestamp":1742354400000,"open":15.9822,"high":15.9839,"low":15.9817,"close":15.9838,"volume":52.970001220703125},{"timestamp":1742354460000,"open":15.9842,"high":15.986,"low":15.9839,"close":15.9848,"volume":63},{"timestamp":1742354520000,"open":15.9845,"high":15.9849,"low":15.9837,"close":15.9842,"volume":25.200000762939453},{"timestamp":1742354580000,"open":15.9843,"high":15.9846,"low":15.9838,"close":15.9846,"volume":21.420000076293945},{"timestamp":1742354640000,"open":15.9848,"high":15.9863,"low":15.9841,"close":15.9854,"volume":31.520000457763672},{"timestamp":1742354700000,"open":15.9854,"high":15.9871,"low":15.9852,"close":15.9868,"volume":26.459999084472656},{"timestamp":1742354760000,"open":15.9863,"high":15.9871,"low":15.9858,"close":15.9869,"volume":49.15999984741211},{"timestamp":1742354820000,"open":15.9868,"high":15.9871,"low":15.9858,"close":15.9866,"volume":34.02000045776367},{"timestamp":1742354880000,"open":15.986,"high":15.9876,"low":15.9856,"close":15.9873,"volume":28.979999542236328},{"timestamp":1742354940000,"open":15.9872,"high":15.9888,"low":15.9865,"close":15.9878,"volume":66.83999633789062},{"timestamp":1742355000000,"open":15.9877,"high":15.9894,"low":15.9875,"close":15.9883,"volume":56.720001220703125},{"timestamp":1742355060000,"open":15.9882,"high":15.9892,"low":15.9873,"close":15.9877,"volume":83.36000061035156},{"timestamp":1742355120000,"open":15.9878,"high":15.9889,"low":15.9859,"close":15.9861,"volume":56.779998779296875},{"timestamp":1742355180000,"open":15.986,"high":15.9874,"low":15.9858,"close":15.9863,"volume":66.95999908447266},{"timestamp":1742355240000,"open":15.9862,"high":15.9862,"low":15.9836,"close":15.9842,"volume":86.69000244140625},{"timestamp":1742355300000,"open":15.9839,"high":15.9842,"low":15.9828,"close":15.9829,"volume":48.040000915527344},{"timestamp":1742355360000,"open":15.9829,"high":15.9841,"low":15.9824,"close":15.9833,"volume":30.239999771118164},{"timestamp":1742355420000,"open":15.9831,"high":15.9841,"low":15.9828,"close":15.9838,"volume":49.95000076293945},{"timestamp":1742355480000,"open":15.9838,"high":15.9858,"low":15.9835,"close":15.9838,"volume":40.36000061035156},{"timestamp":1742355540000,"open":15.9839,"high":15.9853,"low":15.9824,"close":15.9827,"volume":39.060001373291016},{"timestamp":1742355600000,"open":15.9825,"high":15.9827,"low":15.9821,"close":15.9822,"volume":37.79999923706055},{"timestamp":1742355660000,"open":15.9822,"high":15.9826,"low":15.9817,"close":15.9817,"volume":18.899999618530273},{"timestamp":1742355720000,"open":15.9815,"high":15.9855,"low":15.9806,"close":15.985,"volume":41.63999938964844},{"timestamp":1742355780000,"open":15.9848,"high":15.9848,"low":15.9833,"close":15.984,"volume":13.859999656677246},{"timestamp":1742355840000,"open":15.9841,"high":15.9842,"low":15.9837,"close":15.984,"volume":11.34000015258789},{"timestamp":1742355900000,"open":15.984,"high":15.9842,"low":15.9836,"close":15.9836,"volume":18.899999618530273},{"timestamp":1742355960000,"open":15.9837,"high":15.9837,"low":15.9828,"close":15.9832,"volume":32.7599983215332},{"timestamp":1742356020000,"open":15.983,"high":15.9832,"low":15.9819,"close":15.9819,"volume":20.15999984741211},{"timestamp":1742356080000,"open":15.9821,"high":15.9822,"low":15.9814,"close":15.9818,"volume":17.639999389648438},{"timestamp":1742356140000,"open":15.9818,"high":15.9823,"low":15.9817,"close":15.9822,"volume":23.940000534057617},{"timestamp":1742356200000,"open":15.9808,"high":15.9844,"low":15.9808,"close":15.9827,"volume":13.869999885559082},{"timestamp":1742356260000,"open":15.9825,"high":15.9836,"low":15.9825,"close":15.9834,"volume":30.239999771118164},{"timestamp":1742356320000,"open":15.9833,"high":15.9854,"low":15.9828,"close":15.9844,"volume":40.439998626708984},{"timestamp":1742356380000,"open":15.9844,"high":15.9851,"low":15.9835,"close":15.9837,"volume":34.02000045776367},{"timestamp":1742356440000,"open":15.9839,"high":15.984,"low":15.9824,"close":15.9827,"volume":32.779998779296875},{"timestamp":1742356500000,"open":15.9849,"high":15.9849,"low":15.9828,"close":15.9829,"volume":31.5},{"timestamp":1742356560000,"open":15.9828,"high":15.9833,"low":15.9817,"close":15.9832,"volume":54.20000076293945},{"timestamp":1742356620000,"open":15.9833,"high":15.9833,"low":15.9814,"close":15.9818,"volume":69.5199966430664},{"timestamp":1742356680000,"open":15.9819,"high":15.9822,"low":15.9812,"close":15.9821,"volume":37.810001373291016},{"timestamp":1742356740000,"open":15.9823,"high":15.9833,"low":15.9815,"close":15.9829,"volume":68.98999786376953},{"timestamp":1742356800000,"open":15.9833,"high":15.9866,"low":15.9824,"close":15.9861,"volume":45.36000061035156},{"timestamp":1742356860000,"open":15.986,"high":15.9889,"low":15.986,"close":15.9889,"volume":50.40999984741211},{"timestamp":1742356920000,"open":15.9891,"high":15.9896,"low":15.9886,"close":15.9896,"volume":31.5},{"timestamp":1742356980000,"open":15.9895,"high":15.9895,"low":15.9878,"close":15.9882,"volume":32.7599983215332},{"timestamp":1742357040000,"open":15.9882,"high":15.9901,"low":15.988,"close":15.9898,"volume":22.68000030517578},{"timestamp":1742357100000,"open":15.9899,"high":15.9899,"low":15.9871,"close":15.9871,"volume":32.7599983215332},{"timestamp":1742357160000,"open":15.9869,"high":15.9881,"low":15.9864,"close":15.9865,"volume":27.739999771118164},{"timestamp":1742357220000,"open":15.9873,"high":15.988,"low":15.9864,"close":15.9877,"volume":39.09000015258789},{"timestamp":1742357280000,"open":15.9875,"high":15.9885,"low":15.9875,"close":15.9883,"volume":36.540000915527344},{"timestamp":1742357340000,"open":15.9882,"high":15.9894,"low":15.9879,"close":15.989,"volume":32.7599983215332},{"timestamp":1742357400000,"open":15.989,"high":15.9901,"low":15.989,"close":15.9895,"volume":23.940000534057617},{"timestamp":1742357460000,"open":15.9891,"high":15.9903,"low":15.989,"close":15.9898,"volume":30.239999771118164},{"timestamp":1742357520000,"open":15.9901,"high":15.9916,"low":15.9901,"close":15.991,"volume":52.95000076293945},{"timestamp":1742357580000,"open":15.991,"high":15.9917,"low":15.9907,"close":15.9913,"volume":25.200000762939453},{"timestamp":1742357640000,"open":15.9912,"high":15.9917,"low":15.9908,"close":15.9909,"volume":32.7599983215332},{"timestamp":1742357700000,"open":15.9908,"high":15.991,"low":15.9901,"close":15.9905,"volume":32.81999969482422},{"timestamp":1742357760000,"open":15.9906,"high":15.9906,"low":15.9874,"close":15.9874,"volume":8.819999694824219},{"timestamp":1742357820000,"open":15.9872,"high":15.9883,"low":15.9872,"close":15.9881,"volume":18.899999618530273},{"timestamp":1742357880000,"open":15.9883,"high":15.9914,"low":15.9881,"close":15.9912,"volume":16.3799991607666},{"timestamp":1742357940000,"open":15.9913,"high":15.9913,"low":15.9897,"close":15.9902,"volume":26.459999084472656},{"timestamp":1742358000000,"open":15.9904,"high":15.9911,"low":15.9896,"close":15.9896,"volume":25.200000762939453},{"timestamp":1742358060000,"open":15.9892,"high":15.99,"low":15.9891,"close":15.9891,"volume":17.639999389648438},{"timestamp":1742358120000,"open":15.9894,"high":15.9899,"low":15.9874,"close":15.9894,"volume":78.26000213623047},{"timestamp":1742358180000,"open":15.9895,"high":15.9908,"low":15.9893,"close":15.9907,"volume":23.940000534057617},{"timestamp":1742358240000,"open":15.9907,"high":15.9917,"low":15.9907,"close":15.9912,"volume":27.719999313354492},{"timestamp":1742358300000,"open":15.9913,"high":15.9913,"low":15.9909,"close":15.9909,"volume":13.859999656677246},{"timestamp":1742358360000,"open":15.9909,"high":15.9917,"low":15.9909,"close":15.9913,"volume":18.899999618530273},{"timestamp":1742358420000,"open":15.9914,"high":15.992,"low":15.9911,"close":15.9913,"volume":36.540000915527344},{"timestamp":1742358480000,"open":15.9911,"high":15.9932,"low":15.9877,"close":15.9932,"volume":25.200000762939453},{"timestamp":1742358540000,"open":15.9931,"high":15.9932,"low":15.9904,"close":15.9904,"volume":27.719999313354492},{"timestamp":1742358600000,"open":15.9902,"high":15.9921,"low":15.9898,"close":15.992,"volume":47.900001525878906},{"timestamp":1742358660000,"open":15.9919,"high":15.992,"low":15.9891,"close":15.9895,"volume":11.34000015258789},{"timestamp":1742358720000,"open":15.9892,"high":15.9935,"low":15.9886,"close":15.9932,"volume":31.5},{"timestamp":1742358780000,"open":15.9931,"high":15.9937,"low":15.9926,"close":15.9933,"volume":25.219999313354492},{"timestamp":1742358840000,"open":15.9931,"high":15.9932,"low":15.9927,"close":15.9927,"volume":13.859999656677246},{"timestamp":1742358900000,"open":15.9893,"high":15.9929,"low":15.9893,"close":15.9915,"volume":42.84000015258789},{"timestamp":1742358960000,"open":15.9912,"high":15.9918,"low":15.9897,"close":15.9904,"volume":12.609999656677246},{"timestamp":1742359020000,"open":15.9914,"high":15.9935,"low":15.9914,"close":15.9935,"volume":21.420000076293945},{"timestamp":1742359080000,"open":15.9935,"high":15.9936,"low":15.9929,"close":15.9935,"volume":22.68000030517578},{"timestamp":1742359140000,"open":15.9935,"high":15.9944,"low":15.9903,"close":15.9936,"volume":13.859999656677246},{"timestamp":1742359200000,"open":15.9936,"high":15.9936,"low":15.9929,"close":15.993,"volume":18.899999618530273},{"timestamp":1742359260000,"open":15.9932,"high":15.994,"low":15.9931,"close":15.9935,"volume":44.119998931884766},{"timestamp":1742359320000,"open":15.9934,"high":15.9938,"low":15.9898,"close":15.9906,"volume":15.119999885559082},{"timestamp":1742359380000,"open":15.9908,"high":15.9915,"low":15.9908,"close":15.9914,"volume":12.600000381469727},{"timestamp":1742359440000,"open":15.9914,"high":15.9945,"low":15.9914,"close":15.9945,"volume":7.559999942779541},{"timestamp":1742359500000,"open":15.9945,"high":15.9949,"low":15.9938,"close":15.9944,"volume":30.239999771118164},{"timestamp":1742359560000,"open":15.9947,"high":15.9956,"low":15.9944,"close":15.9946,"volume":23.959999084472656},{"timestamp":1742359620000,"open":15.9944,"high":15.9945,"low":15.9935,"close":15.9935,"volume":21.489999771118164},{"timestamp":1742359680000,"open":15.9939,"high":15.9945,"low":15.9904,"close":15.9905,"volume":20.15999984741211},{"timestamp":1742359740000,"open":15.9904,"high":15.9966,"low":15.9902,"close":15.9964,"volume":27.719999313354492},{"timestamp":1742359800000,"open":15.9963,"high":15.9967,"low":15.9917,"close":15.9951,"volume":25.200000762939453},{"timestamp":1742359860000,"open":15.9954,"high":15.9959,"low":15.9953,"close":15.9953,"volume":16.3799991607666},{"timestamp":1742359920000,"open":15.9955,"high":15.9964,"low":15.9955,"close":15.996,"volume":22.690000534057617},{"timestamp":1742359980000,"open":15.996,"high":15.9976,"low":15.996,"close":15.9974,"volume":25.200000762939453},{"timestamp":1742360040000,"open":15.9973,"high":15.9976,"low":15.9945,"close":15.9945,"volume":21.420000076293945},{"timestamp":1742360100000,"open":15.9947,"high":15.9952,"low":15.9942,"close":15.9946,"volume":21.420000076293945},{"timestamp":1742360160000,"open":15.9944,"high":15.9984,"low":15.9939,"close":15.9982,"volume":34.02000045776367},{"timestamp":1742360220000,"open":15.9982,"high":15.9993,"low":15.9977,"close":15.9977,"volume":41.59000015258789},{"timestamp":1742360280000,"open":15.9974,"high":15.9976,"low":15.9932,"close":15.9932,"volume":35.279998779296875},{"timestamp":1742360340000,"open":15.9932,"high":15.9969,"low":15.9932,"close":15.9965,"volume":26.459999084472656},{"timestamp":1742360400000,"open":15.9966,"high":15.9968,"low":15.9943,"close":15.9949,"volume":49.13999938964844},{"timestamp":1742360460000,"open":15.9947,"high":15.9958,"low":15.9903,"close":15.991,"volume":98.4800033569336},{"timestamp":1742360520000,"open":15.9909,"high":15.9935,"low":15.9907,"close":15.9929,"volume":61.7400016784668},{"timestamp":1742360580000,"open":15.993,"high":15.993,"low":15.9904,"close":15.9921,"volume":63.130001068115234},{"timestamp":1742360640000,"open":15.9918,"high":15.9921,"low":15.9907,"close":15.9914,"volume":49.220001220703125},{"timestamp":1742360700000,"open":15.9914,"high":15.9917,"low":15.9898,"close":15.99,"volume":39.04999923706055},{"timestamp":1742360760000,"open":15.9898,"high":15.9905,"low":15.9895,"close":15.9896,"volume":21.399999618530273},{"timestamp":1742360820000,"open":15.9897,"high":15.99,"low":15.9889,"close":15.9896,"volume":20.780000686645508},{"timestamp":1742360880000,"open":15.9896,"high":15.9934,"low":15.9896,"close":15.9917,"volume":45.36000061035156},{"timestamp":1742360940000,"open":15.9916,"high":15.9916,"low":15.9908,"close":15.9909,"volume":26.459999084472656},{"timestamp":1742361000000,"open":15.9906,"high":15.9915,"low":15.9901,"close":15.9909,"volume":36.52000045776367},{"timestamp":1742361060000,"open":15.9911,"high":15.9931,"low":15.9883,"close":15.9886,"volume":36.7400016784668},{"timestamp":1742361120000,"open":15.9888,"high":15.9904,"low":15.9887,"close":15.9892,"volume":60.88999938964844},{"timestamp":1742361180000,"open":15.989,"high":15.992,"low":15.989,"close":15.9912,"volume":22},{"timestamp":1742361240000,"open":15.9912,"high":15.9917,"low":15.9892,"close":15.9892,"volume":92.23999786376953},{"timestamp":1742361300000,"open":15.99,"high":15.99,"low":15.9862,"close":15.9867,"volume":35.79999923706055},{"timestamp":1742361360000,"open":15.9874,"high":15.9898,"low":15.9865,"close":15.9891,"volume":78.26000213623047},{"timestamp":1742361420000,"open":15.9885,"high":15.9889,"low":15.9874,"close":15.9881,"volume":22.68000030517578},{"timestamp":1742361480000,"open":15.9881,"high":15.9887,"low":15.9873,"close":15.9884,"volume":30.299999237060547},{"timestamp":1742361540000,"open":15.9876,"high":15.9903,"low":15.9875,"close":15.9895,"volume":69.33999633789062},{"timestamp":1742361600000,"open":15.9894,"high":15.9907,"low":15.9887,"close":15.9901,"volume":41.65999984741211},{"timestamp":1742361660000,"open":15.9902,"high":15.9905,"low":15.9896,"close":15.9898,"volume":34.13999938964844},{"timestamp":1742361720000,"open":15.9896,"high":15.9915,"low":15.9875,"close":15.9884,"volume":102.36000061035156},{"timestamp":1742361780000,"open":15.9882,"high":15.9908,"low":15.988,"close":15.9904,"volume":89.69999694824219},{"timestamp":1742361840000,"open":15.9903,"high":15.9904,"low":15.9873,"close":15.9881,"volume":56.70000076293945},{"timestamp":1742361900000,"open":15.9882,"high":15.9882,"low":15.9867,"close":15.9871,"volume":42.470001220703125},{"timestamp":1742361960000,"open":15.987,"high":15.9877,"low":15.9866,"close":15.9874,"volume":33.630001068115234},{"timestamp":1742362020000,"open":15.9876,"high":15.9897,"low":15.9871,"close":15.9888,"volume":27.719999313354492},{"timestamp":1742362080000,"open":15.9879,"high":15.9879,"low":15.9863,"close":15.9877,"volume":43.150001525878906},{"timestamp":1742362140000,"open":15.9879,"high":15.9888,"low":15.9866,"close":15.9866,"volume":41.58000183105469},{"timestamp":1742362200000,"open":15.9865,"high":15.9873,"low":15.9861,"close":15.9868,"volume":35.279998779296875},{"timestamp":1742362260000,"open":15.9868,"high":15.987,"low":15.9865,"close":15.9865,"volume":17.639999389648438},{"timestamp":1742362320000,"open":15.9867,"high":15.9914,"low":15.9867,"close":15.9911,"volume":40.36000061035156},{"timestamp":1742362380000,"open":15.9913,"high":15.9944,"low":15.9913,"close":15.9935,"volume":65.62999725341797},{"timestamp":1742362440000,"open":15.9933,"high":15.9942,"low":15.9926,"close":15.9929,"volume":66.88999938964844},{"timestamp":1742362500000,"open":15.993,"high":15.9939,"low":15.9922,"close":15.9926,"volume":41.59000015258789},{"timestamp":1742362560000,"open":15.9921,"high":15.9934,"low":15.9917,"close":15.9917,"volume":52.97999954223633},{"timestamp":1742362620000,"open":15.9917,"high":15.9941,"low":15.9917,"close":15.9937,"volume":103.44999694824219},{"timestamp":1742362680000,"open":15.9936,"high":15.9942,"low":15.9928,"close":15.9928,"volume":57.970001220703125},{"timestamp":1742362740000,"open":15.9925,"high":15.9937,"low":15.9917,"close":15.9923,"volume":80.6500015258789},{"timestamp":1742362800000,"open":15.9921,"high":15.9936,"low":15.9921,"close":15.9936,"volume":64.2699966430664},{"timestamp":1742362860000,"open":15.9936,"high":15.9941,"low":15.9933,"close":15.9935,"volume":31.5},{"timestamp":1742362920000,"open":15.9938,"high":15.9952,"low":15.9935,"close":15.9949,"volume":30.239999771118164},{"timestamp":1742362980000,"open":15.9948,"high":15.995,"low":15.9938,"close":15.9943,"volume":27.719999313354492},{"timestamp":1742363040000,"open":15.9942,"high":15.995,"low":15.9941,"close":15.9947,"volume":26.459999084472656},{"timestamp":1742363100000,"open":15.9948,"high":15.9952,"low":15.9933,"close":15.9935,"volume":37.79999923706055},{"timestamp":1742363160000,"open":15.9934,"high":15.9934,"low":15.988,"close":15.9914,"volume":18.899999618530273},{"timestamp":1742363220000,"open":15.9911,"high":15.9935,"low":15.9911,"close":15.992,"volume":46.619998931884766},{"timestamp":1742363280000,"open":15.9914,"high":15.9931,"low":15.9911,"close":15.9915,"volume":71.9000015258789},{"timestamp":1742363340000,"open":15.9914,"high":15.9923,"low":15.9896,"close":15.9906,"volume":69.37999725341797},{"timestamp":1742363400000,"open":15.9904,"high":15.991,"low":15.9887,"close":15.9889,"volume":35.310001373291016},{"timestamp":1742363460000,"open":15.9887,"high":15.991,"low":15.9886,"close":15.9906,"volume":55.459999084472656},{"timestamp":1742363520000,"open":15.991,"high":15.9931,"low":15.991,"close":15.9928,"volume":119.77999877929688},{"timestamp":1742363580000,"open":15.9926,"high":15.9939,"low":15.9923,"close":15.9933,"volume":71.95999908447266},{"timestamp":1742363640000,"open":15.9935,"high":15.9943,"low":15.9932,"close":15.9941,"volume":39.08000183105469},{"timestamp":1742363700000,"open":15.994,"high":15.994,"low":15.9923,"close":15.993,"volume":26.5},{"timestamp":1742363760000,"open":15.9932,"high":15.9937,"low":15.9927,"close":15.9936,"volume":22.68000030517578},{"timestamp":1742363820000,"open":15.9937,"high":15.9957,"low":15.993,"close":15.9941,"volume":54.18000030517578},{"timestamp":1742363880000,"open":15.9944,"high":15.9957,"low":15.9943,"close":15.9955,"volume":41.61000061035156},{"timestamp":1742363940000,"open":15.9962,"high":15.9962,"low":15.9947,"close":15.995,"volume":51.66999816894531},{"timestamp":1742364000000,"open":15.995,"high":15.9982,"low":15.9939,"close":15.9947,"volume":73.0999984741211},{"timestamp":1742364060000,"open":15.9945,"high":15.9963,"low":15.9942,"close":15.9955,"volume":75.5999984741211},{"timestamp":1742364120000,"open":15.9958,"high":15.9974,"low":15.9955,"close":15.9955,"volume":85.95999908447266},{"timestamp":1742364180000,"open":15.9957,"high":15.9964,"low":15.9949,"close":15.9964,"volume":21.420000076293945},{"timestamp":1742364240000,"open":15.9966,"high":15.998,"low":15.9954,"close":15.9967,"volume":79.44999694824219},{"timestamp":1742364300000,"open":15.9967,"high":15.9985,"low":15.9962,"close":15.9981,"volume":79.38999938964844},{"timestamp":1742364360000,"open":15.9979,"high":15.9992,"low":15.9969,"close":15.9991,"volume":306.30999755859375},{"timestamp":1742364420000,"open":15.9987,"high":15.9993,"low":15.9972,"close":15.9975,"volume":293.6199951171875},{"timestamp":1742364480000,"open":15.9975,"high":15.999,"low":15.9974,"close":15.999,"volume":56.779998779296875},{"timestamp":1742364540000,"open":15.9992,"high":16.0003,"low":15.9974,"close":15.9991,"volume":86.9800033569336},{"timestamp":1742364600000,"open":15.9994,"high":16.0006,"low":15.9987,"close":15.9987,"volume":108.4000015258789},{"timestamp":1742364660000,"open":15.9989,"high":16.0012,"low":15.9989,"close":16.0008,"volume":49.150001525878906},{"timestamp":1742364720000,"open":16.0008,"high":16.0019,"low":16.0001,"close":16.001,"volume":73.0999984741211},{"timestamp":1742364780000,"open":16.0022,"high":16.0022,"low":15.9983,"close":15.999,"volume":117.22000122070312},{"timestamp":1742364840000,"open":15.999,"high":16.0007,"low":15.9968,"close":16.0001,"volume":180.3699951171875},{"timestamp":1742364900000,"open":16.0001,"high":16.0005,"low":15.9991,"close":15.9999,"volume":190.3800048828125},{"timestamp":1742364960000,"open":15.9997,"high":16.0005,"low":15.9986,"close":15.9986,"volume":76.94999694824219},{"timestamp":1742365020000,"open":15.9984,"high":15.9992,"low":15.9954,"close":15.9968,"volume":98.33000183105469},{"timestamp":1742365080000,"open":15.9963,"high":15.9974,"low":15.9951,"close":15.9959,"volume":68.04000091552734},{"timestamp":1742365140000,"open":15.9963,"high":15.9972,"low":15.9949,"close":15.9969,"volume":89.5},{"timestamp":1742365200000,"open":15.9966,"high":15.9981,"low":15.9966,"close":15.9981,"volume":84.58000183105469},{"timestamp":1742365260000,"open":15.9981,"high":16.0032,"low":15.9977,"close":16.0021,"volume":166.36000061035156},{"timestamp":1742365320000,"open":16.0019,"high":16.0035,"low":16.0014,"close":16.0031,"volume":191.60000610351562},{"timestamp":1742365380000,"open":16.0024,"high":16.0055,"low":16.0022,"close":16.0051,"volume":384.42999267578125},{"timestamp":1742365440000,"open":16.005,"high":16.0059,"low":16.0033,"close":16.0037,"volume":355.4100036621094},{"timestamp":1742365500000,"open":16.0038,"high":16.0055,"low":16.0009,"close":16.0032,"volume":210.61000061035156},{"timestamp":1742365560000,"open":16.0034,"high":16.0048,"low":16.0024,"close":16.0031,"volume":163.8300018310547},{"timestamp":1742365620000,"open":16.0032,"high":16.0034,"low":16.0018,"close":16.0032,"volume":151.33999633789062},{"timestamp":1742365680000,"open":16.0039,"high":16.0049,"low":16.0031,"close":16.0037,"volume":45.36000061035156},{"timestamp":1742365740000,"open":16.0037,"high":16.0043,"low":16.0027,"close":16.0043,"volume":34.02000045776367},{"timestamp":1742365800000,"open":16.0038,"high":16.0042,"low":16.0014,"close":16.0029,"volume":220.6300048828125},{"timestamp":1742365860000,"open":16.0027,"high":16.0045,"low":16.0012,"close":16.0032,"volume":226.89999389648438},{"timestamp":1742365920000,"open":16.0033,"high":16.0041,"low":16.0006,"close":16.0013,"volume":97.0199966430664},{"timestamp":1742365980000,"open":16.0014,"high":16.0018,"low":15.9982,"close":16,"volume":231.22999572753906},{"timestamp":1742366040000,"open":15.9996,"high":16.0009,"low":15.9974,"close":15.9981,"volume":315.70001220703125},{"timestamp":1742366100000,"open":15.998,"high":15.998,"low":15.9948,"close":15.9958,"volume":316.8900146484375},{"timestamp":1742366160000,"open":15.9962,"high":15.9966,"low":15.9936,"close":15.9961,"volume":205.8699951171875},{"timestamp":1742366220000,"open":15.996,"high":15.9975,"low":15.9949,"close":15.996,"volume":103.33999633789062},{"timestamp":1742366280000,"open":15.9963,"high":16.0021,"low":15.9963,"close":15.9999,"volume":119.72000122070312},{"timestamp":1742366340000,"open":16.0004,"high":16.0011,"low":15.9997,"close":16.0002,"volume":85.73999786376953},{"timestamp":1742366400000,"open":16.0002,"high":16.0041,"low":16.0001,"close":16.0026,"volume":163.8699951171875},{"timestamp":1742366460000,"open":16.0022,"high":16.0037,"low":16.0011,"close":16.0011,"volume":83.27999877929688},{"timestamp":1742366520000,"open":16.0008,"high":16.002,"low":16.0005,"close":16.0009,"volume":86.97000122070312},{"timestamp":1742366580000,"open":16.0008,"high":16.0026,"low":15.9995,"close":16.0025,"volume":102.08000183105469},{"timestamp":1742366640000,"open":16.0028,"high":16.0028,"low":15.9999,"close":16.0008,"volume":152.50999450683594},{"timestamp":1742366700000,"open":16.0013,"high":16.0013,"low":15.9966,"close":15.9969,"volume":230.88999938964844},{"timestamp":1742366760000,"open":15.9968,"high":15.9988,"low":15.9958,"close":15.9975,"volume":376.0199890136719},{"timestamp":1742366820000,"open":15.9973,"high":15.9996,"low":15.9968,"close":15.9981,"volume":316.0400085449219},{"timestamp":1742366880000,"open":15.9984,"high":15.9998,"low":15.9942,"close":15.9969,"volume":420.3399963378906},{"timestamp":1742366940000,"open":15.9972,"high":15.9977,"low":15.9946,"close":15.9953,"volume":232.25999450683594},{"timestamp":1742367000000,"open":15.9951,"high":15.9972,"low":15.995,"close":15.9957,"volume":94.54000091552734},{"timestamp":1742367060000,"open":15.9956,"high":15.9958,"low":15.9928,"close":15.9938,"volume":93.2699966430664},{"timestamp":1742367120000,"open":15.9939,"high":15.9983,"low":15.993,"close":15.994,"volume":256.9599914550781},{"timestamp":1742367180000,"open":15.9944,"high":15.9956,"low":15.9934,"close":15.9937,"volume":159.89999389648438},{"timestamp":1742367240000,"open":15.9939,"high":15.9953,"low":15.9933,"close":15.9933,"volume":71.23999786376953},{"timestamp":1742367300000,"open":15.9933,"high":15.9956,"low":15.9929,"close":15.9933,"volume":194.4199981689453},{"timestamp":1742367360000,"open":15.9931,"high":15.9989,"low":15.9931,"close":15.9971,"volume":310.1600036621094},{"timestamp":1742367420000,"open":15.9979,"high":16.0031,"low":15.9979,"close":16.0018,"volume":438.79998779296875},{"timestamp":1742367480000,"open":16.0016,"high":16.0047,"low":16.0005,"close":16.0042,"volume":293.75},{"timestamp":1742367540000,"open":16.0043,"high":16.0049,"low":16.0034,"close":16.0045,"volume":173.92999267578125},{"timestamp":1742367600000,"open":16.0039,"high":16.0039,"low":15.9968,"close":15.9969,"volume":123.61000061035156},{"timestamp":1742367660000,"open":15.9971,"high":15.9978,"low":15.9919,"close":15.9959,"volume":106.69000244140625},{"timestamp":1742367720000,"open":15.9954,"high":16.0003,"low":15.9954,"close":16,"volume":135.83999633789062},{"timestamp":1742367780000,"open":15.9998,"high":16.0001,"low":15.9984,"close":15.9991,"volume":95.56999969482422},{"timestamp":1742367840000,"open":15.9988,"high":16.0009,"low":15.9988,"close":15.9993,"volume":92.27999877929688},{"timestamp":1742367900000,"open":15.9994,"high":15.9994,"low":15.9983,"close":15.9992,"volume":73.70999908447266},{"timestamp":1742367960000,"open":15.9987,"high":15.9993,"low":15.9972,"close":15.9981,"volume":91.55999755859375},{"timestamp":1742368020000,"open":15.9981,"high":16.0018,"low":15.9977,"close":16.0017,"volume":65.55000305175781},{"timestamp":1742368080000,"open":16.0018,"high":16.0069,"low":16.0018,"close":16.0067,"volume":74.33999633789062},{"timestamp":1742368140000,"open":16.0065,"high":16.0128,"low":16.0065,"close":16.0123,"volume":191.8699951171875},{"timestamp":1742368200000,"open":16.0123,"high":16.013,"low":16.0092,"close":16.0103,"volume":109.87000274658203},{"timestamp":1742368260000,"open":16.0107,"high":16.0135,"low":16.0105,"close":16.0125,"volume":83.9000015258789},{"timestamp":1742368320000,"open":16.0127,"high":16.0144,"low":16.0113,"close":16.0137,"volume":82.75},{"timestamp":1742368380000,"open":16.0134,"high":16.0168,"low":16.0134,"close":16.0168,"volume":76.86000061035156},{"timestamp":1742368440000,"open":16.0166,"high":16.0182,"low":16.0158,"close":16.0181,"volume":166.69000244140625},{"timestamp":1742368500000,"open":16.0183,"high":16.0194,"low":16.0163,"close":16.0185,"volume":130.27000427246094},{"timestamp":1742368560000,"open":16.0183,"high":16.0205,"low":16.017,"close":16.017,"volume":85.93000030517578},{"timestamp":1742368620000,"open":16.0172,"high":16.0191,"low":16.0165,"close":16.0189,"volume":53.25},{"timestamp":1742368680000,"open":16.0187,"high":16.0231,"low":16.0187,"close":16.0198,"volume":63.060001373291016},{"timestamp":1742368740000,"open":16.0198,"high":16.0209,"low":16.0185,"close":16.0204,"volume":79.79000091552734},{"timestamp":1742368800000,"open":16.0202,"high":16.0209,"low":16.0176,"close":16.0185,"volume":177.97000122070312},{"timestamp":1742368860000,"open":16.0189,"high":16.0216,"low":16.0189,"close":16.0196,"volume":73.05999755859375},{"timestamp":1742368920000,"open":16.0199,"high":16.0205,"low":16.0173,"close":16.0182,"volume":81.81999969482422},{"timestamp":1742368980000,"open":16.018,"high":16.0211,"low":16.0177,"close":16.0192,"volume":107.41000366210938},{"timestamp":1742369040000,"open":16.0193,"high":16.0248,"low":16.0193,"close":16.0241,"volume":84.41999816894531},{"timestamp":1742369100000,"open":16.0239,"high":16.0248,"low":16.0204,"close":16.0211,"volume":74.33999633789062},{"timestamp":1742369160000,"open":16.0215,"high":16.0218,"low":16.0191,"close":16.0193,"volume":79.37999725341797},{"timestamp":1742369220000,"open":16.0196,"high":16.0201,"low":16.018,"close":16.0201,"volume":66.77999877929688},{"timestamp":1742369280000,"open":16.0199,"high":16.0294,"low":16.0195,"close":16.0218,"volume":81.56999969482422},{"timestamp":1742369340000,"open":16.0217,"high":16.0228,"low":16.021,"close":16.0219,"volume":76.88999938964844},{"timestamp":1742369400000,"open":16.0217,"high":16.0273,"low":16.0212,"close":16.0265,"volume":196.9199981689453},{"timestamp":1742369460000,"open":16.0261,"high":16.0296,"low":16.0252,"close":16.0292,"volume":103.41000366210938},{"timestamp":1742369520000,"open":16.0292,"high":16.0363,"low":16.0277,"close":16.0357,"volume":112.19000244140625},{"timestamp":1742369580000,"open":16.0356,"high":16.0414,"low":16.0356,"close":16.0397,"volume":117.5199966430664},{"timestamp":1742369640000,"open":16.0395,"high":16.0429,"low":16.0391,"close":16.042,"volume":98.27999877929688},{"timestamp":1742369700000,"open":16.0431,"high":16.0491,"low":16.041,"close":16.0489,"volume":147.4199981689453},{"timestamp":1742369760000,"open":16.0487,"high":16.0631,"low":16.0481,"close":16.0627,"volume":228.05999755859375},{"timestamp":1742369820000,"open":16.0635,"high":16.0751,"low":16.0631,"close":16.0687,"volume":329.1700134277344},{"timestamp":1742369880000,"open":16.0688,"high":16.0711,"low":16.0647,"close":16.0674,"volume":219.24000549316406},{"timestamp":1742369940000,"open":16.0672,"high":16.0672,"low":16.0581,"close":16.0606,"volume":182.7100067138672},{"timestamp":1742370000000,"open":16.0612,"high":16.0647,"low":16.0596,"close":16.0609,"volume":117.48999786376953},{"timestamp":1742370060000,"open":16.0614,"high":16.0655,"low":16.0566,"close":16.0568,"volume":202.49000549316406},{"timestamp":1742370120000,"open":16.0571,"high":16.0653,"low":16.0538,"close":16.0639,"volume":198.92999267578125},{"timestamp":1742370180000,"open":16.0633,"high":16.0746,"low":16.0609,"close":16.0623,"volume":264.260009765625},{"timestamp":1742370240000,"open":16.0623,"high":16.0652,"low":16.0616,"close":16.0624,"volume":102.52999877929688},{"timestamp":1742370300000,"open":16.0623,"high":16.0639,"low":16.061,"close":16.0635,"volume":93.23999786376953},{"timestamp":1742370360000,"open":16.0631,"high":16.0634,"low":16.0592,"close":16.0624,"volume":107.7300033569336},{"timestamp":1742370420000,"open":16.0621,"high":16.0679,"low":16.0583,"close":16.0586,"volume":182.07000732421875},{"timestamp":1742370480000,"open":16.0583,"high":16.0673,"low":16.0583,"close":16.059,"volume":163.3000030517578},{"timestamp":1742370540000,"open":16.0589,"high":16.0602,"low":16.0536,"close":16.0536,"volume":228.66000366210938},{"timestamp":1742370600000,"open":16.0535,"high":16.0548,"low":16.0501,"close":16.0536,"volume":165.05999755859375},{"timestamp":1742370660000,"open":16.0536,"high":16.0541,"low":16.046,"close":16.0464,"volume":217.57000732421875},{"timestamp":1742370720000,"open":16.0462,"high":16.0466,"low":16.0401,"close":16.0424,"volume":255.86000061035156},{"timestamp":1742370780000,"open":16.0421,"high":16.0496,"low":16.0417,"close":16.0496,"volume":188.0500030517578},{"timestamp":1742370840000,"open":16.05,"high":16.0514,"low":16.0464,"close":16.0469,"volume":128.1999969482422},{"timestamp":1742370900000,"open":16.0464,"high":16.0471,"low":16.0398,"close":16.0414,"volume":135.4499969482422},{"timestamp":1742370960000,"open":16.0415,"high":16.0439,"low":16.0411,"close":16.042,"volume":104.86000061035156},{"timestamp":1742371020000,"open":16.0415,"high":16.042,"low":16.0356,"close":16.0364,"volume":73.70999908447266},{"timestamp":1742371080000,"open":16.0362,"high":16.0414,"low":16.0354,"close":16.0396,"volume":116.52999877929688},{"timestamp":1742371140000,"open":16.0395,"high":16.0437,"low":16.0389,"close":16.04,"volume":223.0399932861328},{"timestamp":1742371200000,"open":16.0398,"high":16.0406,"low":16.0313,"close":16.0352,"volume":198.38999938964844},{"timestamp":1742371260000,"open":16.0352,"high":16.0421,"low":16.0341,"close":16.0341,"volume":195.3000030517578},{"timestamp":1742371320000,"open":16.0345,"high":16.0354,"low":16.0316,"close":16.0317,"volume":151.80999755859375},{"timestamp":1742371380000,"open":16.0319,"high":16.0331,"low":16.0277,"close":16.0287,"volume":229.39999389648438},{"timestamp":1742371440000,"open":16.0286,"high":16.0309,"low":16.0265,"close":16.0287,"volume":128.13999938964844},{"timestamp":1742371500000,"open":16.0285,"high":16.0319,"low":16.0282,"close":16.0299,"volume":100.80000305175781},{"timestamp":1742371560000,"open":16.03,"high":16.034,"low":16.0297,"close":16.0316,"volume":125.37000274658203},{"timestamp":1742371620000,"open":16.0314,"high":16.0341,"low":16.0289,"close":16.0299,"volume":114.68000030517578},{"timestamp":1742371680000,"open":16.0303,"high":16.0332,"low":16.0297,"close":16.0331,"volume":90.72000122070312},{"timestamp":1742371740000,"open":16.0336,"high":16.0381,"low":16.0336,"close":16.0376,"volume":124.11000061035156},{"timestamp":1742371800000,"open":16.0373,"high":16.0377,"low":16.0341,"close":16.035,"volume":122.22000122070312},{"timestamp":1742371860000,"open":16.0348,"high":16.0375,"low":16.0323,"close":16.0375,"volume":131.67999267578125},{"timestamp":1742371920000,"open":16.0374,"high":16.0406,"low":16.0361,"close":16.0376,"volume":122.22000122070312},{"timestamp":1742371980000,"open":16.0378,"high":16.0401,"low":16.0378,"close":16.04,"volume":91.9800033569336},{"timestamp":1742372040000,"open":16.0398,"high":16.0413,"low":16.0385,"close":16.0413,"volume":85.68000030517578},{"timestamp":1742372100000,"open":16.0414,"high":16.0428,"low":16.0389,"close":16.0419,"volume":94.5},{"timestamp":1742372160000,"open":16.0415,"high":16.044,"low":16.0405,"close":16.0438,"volume":65.5199966430664},{"timestamp":1742372220000,"open":16.0436,"high":16.0445,"low":16.042,"close":16.042,"volume":57.959999084472656},{"timestamp":1742372280000,"open":16.0419,"high":16.0434,"low":16.0405,"close":16.041,"volume":75.22000122070312},{"timestamp":1742372340000,"open":16.0411,"high":16.0448,"low":16.0406,"close":16.0448,"volume":56.06999969482422},{"timestamp":1742372400000,"open":16.0447,"high":16.0468,"low":16.0447,"close":16.0462,"volume":104.36000061035156},{"timestamp":1742372460000,"open":16.046,"high":16.0462,"low":16.0431,"close":16.0449,"volume":51.970001220703125},{"timestamp":1742372520000,"open":16.0447,"high":16.0469,"low":16.0418,"close":16.0418,"volume":69.30000305175781},{"timestamp":1742372580000,"open":16.0417,"high":16.0417,"low":16.0389,"close":16.0396,"volume":109.62000274658203},{"timestamp":1742372640000,"open":16.0396,"high":16.04,"low":16.0319,"close":16.0328,"volume":162.85000610351562},{"timestamp":1742372700000,"open":16.033,"high":16.033,"low":16.0311,"close":16.032,"volume":97.62000274658203},{"timestamp":1742372760000,"open":16.0324,"high":16.0327,"low":16.0294,"close":16.0294,"volume":130.38999938964844},{"timestamp":1742372820000,"open":16.0297,"high":16.0307,"low":16.0291,"close":16.0298,"volume":68.95999908447266},{"timestamp":1742372880000,"open":16.0298,"high":16.0346,"low":16.0298,"close":16.0346,"volume":71.19000244140625},{"timestamp":1742372940000,"open":16.0348,"high":16.0354,"low":16.0326,"close":16.0337,"volume":148.67999267578125},{"timestamp":1742373000000,"open":16.0335,"high":16.0342,"low":16.0265,"close":16.0269,"volume":137.33999633789062},{"timestamp":1742373060000,"open":16.0271,"high":16.0292,"low":16.026,"close":16.0291,"volume":117.22000122070312},{"timestamp":1742373120000,"open":16.0293,"high":16.0337,"low":16.029,"close":16.032,"volume":128.52000427246094},{"timestamp":1742373180000,"open":16.0319,"high":16.0339,"low":16.0312,"close":16.0318,"volume":66.77999877929688},{"timestamp":1742373240000,"open":16.032,"high":16.0332,"low":16.0284,"close":16.029,"volume":101.43000030517578},{"timestamp":1742373300000,"open":16.0288,"high":16.0301,"low":16.028,"close":16.0283,"volume":64.26000213623047},{"timestamp":1742373360000,"open":16.0284,"high":16.029,"low":16.0265,"close":16.0268,"volume":95.80999755859375},{"timestamp":1742373420000,"open":16.0269,"high":16.0282,"low":16.0255,"close":16.0267,"volume":92.63999938964844},{"timestamp":1742373480000,"open":16.0266,"high":16.029,"low":16.0264,"close":16.029,"volume":79.37999725341797},{"timestamp":1742373540000,"open":16.0289,"high":16.0298,"low":16.0271,"close":16.0291,"volume":113.48999786376953},{"timestamp":1742373600000,"open":16.0292,"high":16.0315,"low":16.0288,"close":16.0304,"volume":98.27999877929688},{"timestamp":1742373660000,"open":16.0305,"high":16.0335,"low":16.0294,"close":16.0329,"volume":158.75999450683594},{"timestamp":1742373720000,"open":16.0329,"high":16.0335,"low":16.031,"close":16.031,"volume":141.1199951171875},{"timestamp":1742373780000,"open":16.0305,"high":16.035,"low":16.0302,"close":16.0326,"volume":205.3800048828125},{"timestamp":1742373840000,"open":16.0325,"high":16.0373,"low":16.0313,"close":16.0362,"volume":110.87999725341797},{"timestamp":1742373900000,"open":16.0365,"high":16.0376,"low":16.0342,"close":16.0363,"volume":191.5399932861328},{"timestamp":1742373960000,"open":16.0362,"high":16.0403,"low":16.0362,"close":16.0402,"volume":146.19000244140625},{"timestamp":1742374020000,"open":16.0404,"high":16.0425,"low":16.0398,"close":16.0417,"volume":151.1999969482422},{"timestamp":1742374080000,"open":16.0415,"high":16.0437,"low":16.0407,"close":16.041,"volume":180.17999267578125},{"timestamp":1742374140000,"open":16.0411,"high":16.0427,"low":16.0395,"close":16.0395,"volume":119.73999786376953},{"timestamp":1742374200000,"open":16.0398,"high":16.0402,"low":16.0366,"close":16.0366,"volume":67.41999816894531},{"timestamp":1742374260000,"open":16.0364,"high":16.0378,"low":16.0356,"close":16.0373,"volume":92.61000061035156},{"timestamp":1742374320000,"open":16.0373,"high":16.0373,"low":16.0341,"close":16.0359,"volume":102.06999969482422},{"timestamp":1742374380000,"open":16.0356,"high":16.0364,"low":16.0345,"close":16.035,"volume":95.13999938964844},{"timestamp":1742374440000,"open":16.0354,"high":16.0355,"low":16.0315,"close":16.0336,"volume":71.81999969482422},{"timestamp":1742374500000,"open":16.0334,"high":16.0337,"low":16.0299,"close":16.0299,"volume":76.86000061035156},{"timestamp":1742374560000,"open":16.0295,"high":16.0302,"low":16.0275,"close":16.0293,"volume":73.70999908447266},{"timestamp":1742374620000,"open":16.029,"high":16.0292,"low":16.0262,"close":16.029,"volume":69.30000305175781},{"timestamp":1742374680000,"open":16.0298,"high":16.0308,"low":16.0278,"close":16.0288,"volume":89.45999908447266},{"timestamp":1742374740000,"open":16.029,"high":16.0306,"low":16.0282,"close":16.0296,"volume":97.0199966430664},{"timestamp":1742374800000,"open":16.0295,"high":16.0326,"low":16.0294,"close":16.0322,"volume":110.87999725341797},{"timestamp":1742374860000,"open":16.0326,"high":16.0328,"low":16.0291,"close":16.0301,"volume":110.87999725341797},{"timestamp":1742374920000,"open":16.0301,"high":16.0309,"low":16.0284,"close":16.0296,"volume":122.22000122070312},{"timestamp":1742374980000,"open":16.0305,"high":16.0309,"low":16.0278,"close":16.0283,"volume":95.76000213623047},{"timestamp":1742375040000,"open":16.0283,"high":16.0332,"low":16.0271,"close":16.0323,"volume":128.00999450683594},{"timestamp":1742375100000,"open":16.0321,"high":16.0349,"low":16.032,"close":16.0341,"volume":128.8000030517578},{"timestamp":1742375160000,"open":16.0344,"high":16.0344,"low":16.0318,"close":16.0322,"volume":105.91000366210938},{"timestamp":1742375220000,"open":16.0318,"high":16.0324,"low":16.0302,"close":16.0308,"volume":136.39999389648438},{"timestamp":1742375280000,"open":16.0307,"high":16.0308,"low":16.0285,"close":16.0308,"volume":93.37000274658203},{"timestamp":1742375340000,"open":16.031,"high":16.0323,"low":16.031,"close":16.0317,"volume":49.13999938964844},{"timestamp":1742375400000,"open":16.032,"high":16.0323,"low":16.0308,"close":16.0319,"volume":70.70999908447266},{"timestamp":1742375460000,"open":16.0317,"high":16.0328,"low":16.0272,"close":16.0275,"volume":67.45999908447266},{"timestamp":1742375520000,"open":16.0272,"high":16.0287,"low":16.0271,"close":16.0283,"volume":89.47000122070312},{"timestamp":1742375580000,"open":16.0285,"high":16.0319,"low":16.0284,"close":16.0307,"volume":107.13999938964844},{"timestamp":1742375640000,"open":16.0305,"high":16.0308,"low":16.0288,"close":16.0303,"volume":86.94000244140625},{"timestamp":1742375700000,"open":16.0304,"high":16.0317,"low":16.0296,"close":16.0301,"volume":135.0500030517578},{"timestamp":1742375760000,"open":16.0303,"high":16.0329,"low":16.0299,"close":16.0326,"volume":152.22999572753906},{"timestamp":1742375820000,"open":16.0324,"high":16.0329,"low":16.0297,"close":16.0313,"volume":113.44999694824219},{"timestamp":1742375880000,"open":16.0317,"high":16.0355,"low":16.0312,"close":16.0347,"volume":92.76000213623047},{"timestamp":1742375940000,"open":16.0347,"high":16.0366,"low":16.0327,"close":16.0332,"volume":91.3499984741211},{"timestamp":1742376000000,"open":16.0334,"high":16.0347,"low":16.0329,"close":16.0347,"volume":72.76000213623047},{"timestamp":1742376060000,"open":16.0344,"high":16.0344,"low":16.0291,"close":16.0295,"volume":88.83000183105469},{"timestamp":1742376120000,"open":16.0299,"high":16.0314,"low":16.0288,"close":16.0313,"volume":50.400001525878906},{"timestamp":1742376180000,"open":16.0309,"high":16.0313,"low":16.0279,"close":16.0286,"volume":89.45999908447266},{"timestamp":1742376240000,"open":16.0288,"high":16.0307,"low":16.0283,"close":16.0288,"volume":81.66999816894531},{"timestamp":1742376300000,"open":16.029,"high":16.0303,"low":16.0286,"close":16.03,"volume":88.25},{"timestamp":1742376360000,"open":16.0295,"high":16.0299,"low":16.0265,"close":16.0266,"volume":73.08000183105469},{"timestamp":1742376420000,"open":16.0263,"high":16.029,"low":16.026,"close":16.0265,"volume":56.68000030517578},{"timestamp":1742376480000,"open":16.0268,"high":16.027,"low":16.0256,"close":16.0266,"volume":35.939998626708984},{"timestamp":1742376540000,"open":16.0268,"high":16.0271,"low":16.0252,"close":16.0255,"volume":55.0099983215332},{"timestamp":1742376600000,"open":16.0258,"high":16.0259,"low":16.0231,"close":16.0232,"volume":55.029998779296875},{"timestamp":1742376660000,"open":16.0233,"high":16.0241,"low":16.0206,"close":16.0232,"volume":102.7300033569336},{"timestamp":1742376720000,"open":16.0232,"high":16.0236,"low":16.0183,"close":16.0188,"volume":115.29000091552734},{"timestamp":1742376780000,"open":16.019,"high":16.0208,"low":16.0179,"close":16.0201,"volume":53.54999923706055},{"timestamp":1742376840000,"open":16.0204,"high":16.0205,"low":16.0187,"close":16.0193,"volume":40.31999969482422},{"timestamp":1742376900000,"open":16.0195,"high":16.024,"low":16.0193,"close":16.024,"volume":49.13999938964844},{"timestamp":1742376960000,"open":16.0239,"high":16.0242,"low":16.021,"close":16.0214,"volume":66.77999877929688},{"timestamp":1742377020000,"open":16.021,"high":16.0217,"low":16.018,"close":16.018,"volume":65.5199966430664},{"timestamp":1742377080000,"open":16.0183,"high":16.0217,"low":16.0179,"close":16.0195,"volume":96.38999938964844},{"timestamp":1742377140000,"open":16.0198,"high":16.0202,"low":16.0166,"close":16.0166,"volume":60.47999954223633},{"timestamp":1742377200000,"open":16.0164,"high":16.0176,"low":16.0152,"close":16.0163,"volume":71.81999969482422},{"timestamp":1742377260000,"open":16.0164,"high":16.019,"low":16.0162,"close":16.018,"volume":81.9000015258789},{"timestamp":1742377320000,"open":16.0187,"high":16.0194,"low":16.0173,"close":16.0192,"volume":70.55999755859375},{"timestamp":1742377380000,"open":16.0193,"high":16.0229,"low":16.0192,"close":16.0223,"volume":52.91999816894531},{"timestamp":1742377440000,"open":16.0225,"high":16.0267,"low":16.0218,"close":16.0259,"volume":75.61000061035156},{"timestamp":1742377500000,"open":16.0257,"high":16.0262,"low":16.0254,"close":16.0256,"volume":49.13999938964844},{"timestamp":1742377560000,"open":16.0255,"high":16.0263,"low":16.0251,"close":16.0263,"volume":52.91999816894531},{"timestamp":1742377620000,"open":16.0261,"high":16.0261,"low":16.0219,"close":16.0222,"volume":46.619998931884766},{"timestamp":1742377680000,"open":16.0222,"high":16.0222,"low":16.0178,"close":16.0181,"volume":106.08999633789062},{"timestamp":1742377740000,"open":16.0182,"high":16.0184,"low":16.0152,"close":16.0163,"volume":95.30000305175781},{"timestamp":1742377800000,"open":16.0166,"high":16.0173,"low":16.0154,"close":16.0157,"volume":65.5199966430664},{"timestamp":1742377860000,"open":16.0156,"high":16.0167,"low":16.0144,"close":16.0165,"volume":122.26000213623047},{"timestamp":1742377920000,"open":16.0161,"high":16.0178,"low":16.0139,"close":16.0146,"volume":141.41000366210938},{"timestamp":1742377980000,"open":16.0147,"high":16.017,"low":16.0134,"close":16.0158,"volume":102.05999755859375},{"timestamp":1742378040000,"open":16.0168,"high":16.0202,"low":16.0157,"close":16.02,"volume":98.30000305175781},{"timestamp":1742378100000,"open":16.0201,"high":16.0233,"low":16.0186,"close":16.0211,"volume":220.25999450683594},{"timestamp":1742378160000,"open":16.021,"high":16.021,"low":16.0183,"close":16.0184,"volume":56.70000076293945},{"timestamp":1742378220000,"open":16.0181,"high":16.0231,"low":16.0181,"close":16.0228,"volume":203.02999877929688},{"timestamp":1742378280000,"open":16.023,"high":16.0259,"low":16.023,"close":16.025,"volume":193.5500030517578},{"timestamp":1742378340000,"open":16.0254,"high":16.0254,"low":16.0215,"close":16.022,"volume":152.7100067138672},{"timestamp":1742378400000,"open":16.0218,"high":16.0241,"low":16.0192,"close":16.0205,"volume":69.30999755859375},{"timestamp":1742378460000,"open":16.0207,"high":16.0214,"low":16.0173,"close":16.0194,"volume":219.8800048828125},{"timestamp":1742378520000,"open":16.0194,"high":16.0205,"low":16.0144,"close":16.0148,"volume":214.1999969482422},{"timestamp":1742378580000,"open":16.0148,"high":16.0185,"low":16.0148,"close":16.0178,"volume":294.8399963378906},{"timestamp":1742378640000,"open":16.0176,"high":16.0203,"low":16.0176,"close":16.019,"volume":264.6000061035156},{"timestamp":1742378700000,"open":16.0188,"high":16.0198,"low":16.0186,"close":16.0195,"volume":205.3800048828125},{"timestamp":1742378760000,"open":16.0192,"high":16.0205,"low":16.0173,"close":16.0181,"volume":192.77999877929688},{"timestamp":1742378820000,"open":16.0181,"high":16.0181,"low":16.0165,"close":16.0172,"volume":156.24000549316406},{"timestamp":1742378880000,"open":16.0173,"high":16.0207,"low":16.0156,"close":16.0204,"volume":369.80999755859375},{"timestamp":1742378940000,"open":16.0204,"high":16.022,"low":16.0186,"close":16.0207,"volume":465.6000061035156},{"timestamp":1742379000000,"open":16.0206,"high":16.0212,"low":16.0185,"close":16.0196,"volume":521.780029296875},{"timestamp":1742379060000,"open":16.0203,"high":16.0229,"low":16.0197,"close":16.0209,"volume":280.3699951171875},{"timestamp":1742379120000,"open":16.0207,"high":16.0222,"low":16.0152,"close":16.0158,"volume":257.6700134277344},{"timestamp":1742379180000,"open":16.0158,"high":16.0205,"low":16.0151,"close":16.0194,"volume":325.7099914550781},{"timestamp":1742379240000,"open":16.0197,"high":16.0199,"low":16.0164,"close":16.0189,"volume":246.9600067138672},{"timestamp":1742379300000,"open":16.0192,"high":16.0213,"low":16.0182,"close":16.0201,"volume":134.82000732421875},{"timestamp":1742379360000,"open":16.02,"high":16.021,"low":16.0192,"close":16.0204,"volume":98.91000366210938},{"timestamp":1742379420000,"open":16.021,"high":16.0219,"low":16.0209,"close":16.0213,"volume":74.9800033569336},{"timestamp":1742379480000,"open":16.0213,"high":16.0229,"low":16.0197,"close":16.0225,"volume":146.16000366210938},{"timestamp":1742379540000,"open":16.0229,"high":16.0229,"low":16.0214,"close":16.0223,"volume":61.7400016784668},{"timestamp":1742379600000,"open":16.0224,"high":16.0229,"low":16.0195,"close":16.0199,"volume":52.290000915527344},{"timestamp":1742379660000,"open":16.0199,"high":16.021,"low":16.0152,"close":16.0154,"volume":246.38999938964844},{"timestamp":1742379720000,"open":16.0154,"high":16.0156,"low":16.0114,"close":16.0134,"volume":178.99000549316406},{"timestamp":1742379780000,"open":16.0137,"high":16.0137,"low":16.0112,"close":16.0136,"volume":209.16000366210938},{"timestamp":1742379840000,"open":16.0136,"high":16.0136,"low":16.0124,"close":16.0131,"volume":95.76000213623047},{"timestamp":1742379900000,"open":16.0133,"high":16.0171,"low":16.0133,"close":16.0137,"volume":73.08000183105469},{"timestamp":1742379960000,"open":16.0137,"high":16.014,"low":16.0109,"close":16.0125,"volume":68.04000091552734},{"timestamp":1742380020000,"open":16.0122,"high":16.0136,"low":16.0119,"close":16.0136,"volume":51.65999984741211},{"timestamp":1742380080000,"open":16.0138,"high":16.0138,"low":16.0117,"close":16.0134,"volume":46.619998931884766},{"timestamp":1742380140000,"open":16.0136,"high":16.0139,"low":16.0113,"close":16.0119,"volume":95.76000213623047},{"timestamp":1742380200000,"open":16.0121,"high":16.0167,"low":16.012,"close":16.0136,"volume":74.33999633789062},{"timestamp":1742380260000,"open":16.014,"high":16.0159,"low":16.0137,"close":16.015,"volume":78.12000274658203},{"timestamp":1742380320000,"open":16.0153,"high":16.0192,"low":16.0126,"close":16.0148,"volume":99.54000091552734},{"timestamp":1742380380000,"open":16.015,"high":16.0184,"low":16.0144,"close":16.0167,"volume":81.9000015258789},{"timestamp":1742380440000,"open":16.0168,"high":16.0203,"low":16.0168,"close":16.0179,"volume":86.94000244140625},{"timestamp":1742380500000,"open":16.0174,"high":16.0216,"low":16.0174,"close":16.0212,"volume":70.56999969482422},{"timestamp":1742380560000,"open":16.0208,"high":16.0213,"low":16.0201,"close":16.0209,"volume":45.9900016784668},{"timestamp":1742380620000,"open":16.021,"high":16.0229,"low":16.0205,"close":16.0225,"volume":50.41999816894531},{"timestamp":1742380680000,"open":16.0216,"high":16.0258,"low":16.0216,"close":16.0237,"volume":56.70000076293945},{"timestamp":1742380740000,"open":16.0241,"high":16.0246,"low":16.0226,"close":16.024,"volume":68.04000091552734},{"timestamp":1742380800000,"open":16.0242,"high":16.0294,"low":16.024,"close":16.0281,"volume":66.77999877929688},{"timestamp":1742380860000,"open":16.0283,"high":16.0283,"low":16.0267,"close":16.0269,"volume":45.9900016784668},{"timestamp":1742380920000,"open":16.0276,"high":16.0279,"low":16.0211,"close":16.0218,"volume":85.05000305175781},{"timestamp":1742380980000,"open":16.0217,"high":16.0242,"low":16.0208,"close":16.0236,"volume":79.48999786376953},{"timestamp":1742381040000,"open":16.0238,"high":16.0249,"low":16.0229,"close":16.0229,"volume":119.12000274658203},{"timestamp":1742381100000,"open":16.0228,"high":16.0229,"low":16.0161,"close":16.0175,"volume":114.08000183105469},{"timestamp":1742381160000,"open":16.0172,"high":16.0195,"low":16.0167,"close":16.0195,"volume":58},{"timestamp":1742381220000,"open":16.0193,"high":16.0204,"low":16.0182,"close":16.0183,"volume":58.59000015258789},{"timestamp":1742381280000,"open":16.0184,"high":16.0204,"low":16.0171,"close":16.0177,"volume":54.18000030517578},{"timestamp":1742381340000,"open":16.0181,"high":16.0181,"low":16.0156,"close":16.0165,"volume":68.2300033569336},{"timestamp":1742381400000,"open":16.0166,"high":16.0174,"low":16.014,"close":16.0174,"volume":42.84000015258789},{"timestamp":1742381460000,"open":16.0173,"high":16.0186,"low":16.0161,"close":16.0183,"volume":44.72999954223633},{"timestamp":1742381520000,"open":16.0185,"high":16.0206,"low":16.0178,"close":16.0206,"volume":34.02000045776367},{"timestamp":1742381580000,"open":16.0205,"high":16.0217,"low":16.0201,"close":16.0201,"volume":26.459999084472656},{"timestamp":1742381640000,"open":16.0199,"high":16.0199,"low":16.0182,"close":16.0194,"volume":40.31999969482422},{"timestamp":1742381700000,"open":16.0199,"high":16.0201,"low":16.018,"close":16.0186,"volume":36.540000915527344},{"timestamp":1742381760000,"open":16.0185,"high":16.0197,"low":16.0181,"close":16.0193,"volume":44.099998474121094},{"timestamp":1742381820000,"open":16.0192,"high":16.0197,"low":16.0179,"close":16.0185,"volume":54.810001373291016},{"timestamp":1742381880000,"open":16.0181,"high":16.0209,"low":16.0177,"close":16.0207,"volume":126.0999984741211},{"timestamp":1742381940000,"open":16.0202,"high":16.0208,"low":16.0185,"close":16.0203,"volume":134.89999389648438},{"timestamp":1742382000000,"open":16.019,"high":16.0199,"low":16.0182,"close":16.0199,"volume":56.70000076293945},{"timestamp":1742382060000,"open":16.0198,"high":16.0198,"low":16.0175,"close":16.0177,"volume":56.70000076293945},{"timestamp":1742382120000,"open":16.0176,"high":16.0204,"low":16.0163,"close":16.0197,"volume":59.279998779296875},{"timestamp":1742382180000,"open":16.02,"high":16.0218,"low":16.0196,"close":16.0211,"volume":91.08000183105469},{"timestamp":1742382240000,"open":16.0209,"high":16.0227,"low":16.0209,"close":16.0211,"volume":46.02000045776367},{"timestamp":1742382300000,"open":16.0212,"high":16.0228,"low":16.0212,"close":16.0224,"volume":49.77000045776367},{"timestamp":1742382360000,"open":16.0223,"high":16.027,"low":16.0223,"close":16.0251,"volume":69.30000305175781},{"timestamp":1742382420000,"open":16.0249,"high":16.0273,"low":16.0236,"close":16.0237,"volume":88.83000183105469},{"timestamp":1742382480000,"open":16.0238,"high":16.0239,"low":16.0216,"close":16.0228,"volume":47.880001068115234},{"timestamp":1742382540000,"open":16.0229,"high":16.0245,"low":16.0229,"close":16.0239,"volume":44.099998474121094},{"timestamp":1742382600000,"open":16.024,"high":16.0252,"low":16.0234,"close":16.0235,"volume":40.31999969482422},{"timestamp":1742382660000,"open":16.0235,"high":16.0246,"low":16.0209,"close":16.0213,"volume":54.18000030517578},{"timestamp":1742382720000,"open":16.0213,"high":16.0213,"low":16.0189,"close":16.019,"volume":35.279998779296875},{"timestamp":1742382780000,"open":16.0187,"high":16.0219,"low":16.0178,"close":16.0202,"volume":79.37999725341797},{"timestamp":1742382840000,"open":16.0202,"high":16.0222,"low":16.0191,"close":16.0213,"volume":46.619998931884766},{"timestamp":1742382900000,"open":16.021,"high":16.0226,"low":16.0206,"close":16.0226,"volume":23.940000534057617},{"timestamp":1742382960000,"open":16.0227,"high":16.023,"low":16.0205,"close":16.0213,"volume":61.7400016784668},{"timestamp":1742383020000,"open":16.0215,"high":16.0217,"low":16.0198,"close":16.0204,"volume":34.02000045776367},{"timestamp":1742383080000,"open":16.0207,"high":16.0219,"low":16.0184,"close":16.0189,"volume":52.91999816894531},{"timestamp":1742383140000,"open":16.0192,"high":16.0215,"low":16.0192,"close":16.0215,"volume":39.060001373291016},{"timestamp":1742383200000,"open":16.0216,"high":16.0216,"low":16.0184,"close":16.0197,"volume":66.77999877929688},{"timestamp":1742383260000,"open":16.0199,"high":16.0208,"low":16.0193,"close":16.0201,"volume":45.36000061035156},{"timestamp":1742383320000,"open":16.0204,"high":16.0214,"low":16.0201,"close":16.0209,"volume":42.84000015258789},{"timestamp":1742383380000,"open":16.0202,"high":16.0203,"low":16.0142,"close":16.0147,"volume":52.91999816894531},{"timestamp":1742383440000,"open":16.0146,"high":16.0182,"low":16.0144,"close":16.0179,"volume":35.279998779296875},{"timestamp":1742383500000,"open":16.018,"high":16.018,"low":16.015,"close":16.0154,"volume":42.84000015258789},{"timestamp":1742383560000,"open":16.0152,"high":16.0162,"low":16.0149,"close":16.0162,"volume":65.04000091552734},{"timestamp":1742383620000,"open":16.0163,"high":16.0164,"low":16.0151,"close":16.0156,"volume":45.36000061035156},{"timestamp":1742383680000,"open":16.0158,"high":16.0158,"low":16.0131,"close":16.0152,"volume":49.13999938964844},{"timestamp":1742383740000,"open":16.0147,"high":16.0164,"low":16.0145,"close":16.0158,"volume":54.25},{"timestamp":1742383800000,"open":16.0159,"high":16.018,"low":16.0159,"close":16.018,"volume":42.84000015258789},{"timestamp":1742383860000,"open":16.0178,"high":16.0192,"low":16.0172,"close":16.0188,"volume":25.200000762939453},{"timestamp":1742383920000,"open":16.0184,"high":16.0189,"low":16.0147,"close":16.0147,"volume":36.880001068115234},{"timestamp":1742383980000,"open":16.0143,"high":16.015,"low":16.0132,"close":16.0138,"volume":48.630001068115234},{"timestamp":1742384040000,"open":16.014,"high":16.0149,"low":16.0101,"close":16.0103,"volume":39.86000061035156},{"timestamp":1742384100000,"open":16.0101,"high":16.0119,"low":16.0088,"close":16.0096,"volume":69.62000274658203},{"timestamp":1742384160000,"open":16.0097,"high":16.0134,"low":16.0094,"close":16.0121,"volume":50.43000030517578},{"timestamp":1742384220000,"open":16.0115,"high":16.0119,"low":16.0093,"close":16.0105,"volume":73.19999694824219},{"timestamp":1742384280000,"open":16.0103,"high":16.0119,"low":16.0083,"close":16.0103,"volume":64.88999938964844},{"timestamp":1742384340000,"open":16.0107,"high":16.0162,"low":16.0107,"close":16.016,"volume":49.13999938964844},{"timestamp":1742384400000,"open":16.0158,"high":16.0176,"low":16.0144,"close":16.0175,"volume":68.66999816894531},{"timestamp":1742384460000,"open":16.0172,"high":16.0182,"low":16.0156,"close":16.0169,"volume":63.84000015258789},{"timestamp":1742384520000,"open":16.017,"high":16.0183,"low":16.0165,"close":16.0174,"volume":59.88999938964844},{"timestamp":1742384580000,"open":16.0173,"high":16.0187,"low":16.0156,"close":16.0158,"volume":59.220001220703125},{"timestamp":1742384640000,"open":16.0165,"high":16.0177,"low":16.0145,"close":16.0145,"volume":56.06999969482422},{"timestamp":1742384700000,"open":16.0148,"high":16.0161,"low":16.0122,"close":16.0122,"volume":76.86000061035156},{"timestamp":1742384760000,"open":16.012,"high":16.0137,"low":16.0106,"close":16.0137,"volume":55.5},{"timestamp":1742384820000,"open":16.0138,"high":16.0138,"low":16.012,"close":16.0123,"volume":36.540000915527344},{"timestamp":1742384880000,"open":16.0126,"high":16.0139,"low":16.0125,"close":16.0137,"volume":23.940000534057617},{"timestamp":1742384940000,"open":16.0135,"high":16.0167,"low":16.0135,"close":16.0165,"volume":26.459999084472656},{"timestamp":1742385000000,"open":16.0162,"high":16.0173,"low":16.0154,"close":16.0167,"volume":45.36000061035156},{"timestamp":1742385060000,"open":16.0168,"high":16.0177,"low":16.0157,"close":16.0161,"volume":46.619998931884766},{"timestamp":1742385120000,"open":16.0166,"high":16.0166,"low":16.0139,"close":16.0145,"volume":51.65999984741211},{"timestamp":1742385180000,"open":16.0142,"high":16.0153,"low":16.0139,"close":16.0153,"volume":51.65999984741211},{"timestamp":1742385240000,"open":16.0151,"high":16.0182,"low":16.0149,"close":16.0173,"volume":36.54999923706055},{"timestamp":1742385300000,"open":16.0175,"high":16.0175,"low":16.0139,"close":16.0141,"volume":60.5099983215332},{"timestamp":1742385360000,"open":16.0142,"high":16.0142,"low":16.0049,"close":16.0102,"volume":196.57000732421875},{"timestamp":1742385420000,"open":16.0101,"high":16.0167,"low":16.0101,"close":16.0126,"volume":232.02000427246094},{"timestamp":1742385480000,"open":16.0124,"high":16.015,"low":16.011,"close":16.0141,"volume":146.1999969482422},{"timestamp":1742385540000,"open":16.0139,"high":16.0171,"low":16.0137,"close":16.0161,"volume":78.2300033569336},{"timestamp":1742385600000,"open":16.0158,"high":16.0193,"low":16.0157,"close":16.0162,"volume":102.06999969482422},{"timestamp":1742385660000,"open":16.016,"high":16.016,"low":16.0119,"close":16.0129,"volume":105.88999938964844},{"timestamp":1742385720000,"open":16.0131,"high":16.0134,"low":16.01,"close":16.0104,"volume":103.41000366210938},{"timestamp":1742385780000,"open":16.0106,"high":16.0124,"low":16.0106,"close":16.0117,"volume":89.52999877929688},{"timestamp":1742385840000,"open":16.0116,"high":16.0121,"low":16.0087,"close":16.0088,"volume":104.76000213623047},{"timestamp":1742385900000,"open":16.0091,"high":16.0107,"low":16.0078,"close":16.0086,"volume":70.55999755859375},{"timestamp":1742385960000,"open":16.0085,"high":16.0086,"low":16.0068,"close":16.0069,"volume":80.70999908447266},{"timestamp":1742386020000,"open":16.0071,"high":16.008,"low":16.0058,"close":16.0058,"volume":81.97000122070312},{"timestamp":1742386080000,"open":16.0057,"high":16.0057,"low":16.0023,"close":16.0031,"volume":78.12000274658203},{"timestamp":1742386140000,"open":16.0025,"high":16.0068,"low":16.0025,"close":16.0067,"volume":89.45999908447266},{"timestamp":1742386200000,"open":16.0072,"high":16.0108,"low":16.0071,"close":16.0104,"volume":79.37999725341797},{"timestamp":1742386260000,"open":16.0104,"high":16.0107,"low":16.005,"close":16.0062,"volume":90.76000213623047},{"timestamp":1742386320000,"open":16.0057,"high":16.0065,"low":16.0031,"close":16.0035,"volume":63},{"timestamp":1742386380000,"open":16.0036,"high":16.0078,"low":16.0036,"close":16.0068,"volume":71.81999969482422},{"timestamp":1742386440000,"open":16.007,"high":16.007,"low":16.0048,"close":16.0061,"volume":45.36000061035156},{"timestamp":1742386500000,"open":16.006,"high":16.009,"low":16.0058,"close":16.0088,"volume":74.4000015258789},{"timestamp":1742386560000,"open":16.0087,"high":16.0091,"low":16.008,"close":16.0087,"volume":59.220001220703125},{"timestamp":1742386620000,"open":16.0086,"high":16.009,"low":16.0076,"close":16.0078,"volume":46.619998931884766},{"timestamp":1742386680000,"open":16.008,"high":16.0083,"low":16.0057,"close":16.007,"volume":45.36000061035156},{"timestamp":1742386740000,"open":16.0071,"high":16.0078,"low":16.0053,"close":16.0055,"volume":76.86000061035156},{"timestamp":1742386800000,"open":16.006,"high":16.0076,"low":16.0025,"close":16.003,"volume":124.94000244140625},{"timestamp":1742386860000,"open":16.0028,"high":16.0038,"low":16.0006,"close":16.001,"volume":98.30000305175781},{"timestamp":1742386920000,"open":16.0016,"high":16.0028,"low":16.0012,"close":16.0024,"volume":40.95000076293945},{"timestamp":1742386980000,"open":16.0023,"high":16.0028,"low":16.001,"close":16.0024,"volume":64.26000213623047},{"timestamp":1742387040000,"open":16.0023,"high":16.0036,"low":16.002,"close":16.0034,"volume":61.7400016784668},{"timestamp":1742387100000,"open":16.0034,"high":16.009,"low":16.0034,"close":16.0074,"volume":88.19999694824219},{"timestamp":1742387160000,"open":16.0077,"high":16.0077,"low":16.0003,"close":16.0039,"volume":131.0399932861328},{"timestamp":1742387220000,"open":16.0034,"high":16.0046,"low":16.0007,"close":16.0022,"volume":113.4000015258789},{"timestamp":1742387280000,"open":16.0022,"high":16.0043,"low":16.0022,"close":16.0033,"volume":123.4800033569336},{"timestamp":1742387340000,"open":16.0031,"high":16.0046,"low":16.002,"close":16.0044,"volume":83.16000366210938},{"timestamp":1742387400000,"open":16.0044,"high":16.0062,"low":16.0014,"close":16.0025,"volume":99.54000091552734},{"timestamp":1742387460000,"open":16.0025,"high":16.0047,"low":16.0021,"close":16.0034,"volume":56.70000076293945},{"timestamp":1742387520000,"open":16.003,"high":16.0044,"low":16.0026,"close":16.003,"volume":59.220001220703125},{"timestamp":1742387580000,"open":16.0031,"high":16.0074,"low":16.0023,"close":16.0069,"volume":70.55999755859375},{"timestamp":1742387640000,"open":16.0068,"high":16.0073,"low":16.0019,"close":16.0019,"volume":68.04000091552734},{"timestamp":1742387700000,"open":16.0025,"high":16.004,"low":15.9996,"close":16.002,"volume":81.9000015258789},{"timestamp":1742387760000,"open":16.0023,"high":16.0027,"low":16.0004,"close":16.0007,"volume":41.58000183105469},{"timestamp":1742387820000,"open":16.0008,"high":16.001,"low":15.9972,"close":15.9993,"volume":75.5999984741211},{"timestamp":1742387880000,"open":15.9994,"high":16.0019,"low":15.9989,"close":15.9999,"volume":74.33999633789062},{"timestamp":1742387940000,"open":15.9997,"high":16.0014,"low":15.9994,"close":15.9998,"volume":52.91999816894531},{"timestamp":1742388000000,"open":15.9996,"high":15.9996,"low":15.9943,"close":15.9943,"volume":69.30000305175781},{"timestamp":1742388060000,"open":15.9942,"high":15.998,"low":15.9937,"close":15.9958,"volume":78.12000274658203},{"timestamp":1742388120000,"open":15.9961,"high":15.9961,"low":15.994,"close":15.9952,"volume":74.33999633789062},{"timestamp":1742388180000,"open":15.995,"high":15.9969,"low":15.9943,"close":15.9965,"volume":57.959999084472656},{"timestamp":1742388240000,"open":15.9965,"high":15.9977,"low":15.9959,"close":15.9969,"volume":91},{"timestamp":1742388300000,"open":15.9969,"high":15.9985,"low":15.9961,"close":15.9963,"volume":129.02999877929688},{"timestamp":1742388360000,"open":15.9964,"high":16.0003,"low":15.9961,"close":16.0003,"volume":99.55000305175781},{"timestamp":1742388420000,"open":16.0001,"high":16.0013,"low":15.9995,"close":16,"volume":60.47999954223633},{"timestamp":1742388480000,"open":15.9997,"high":16.0006,"low":15.9976,"close":15.9986,"volume":50.400001525878906},{"timestamp":1742388540000,"open":15.9985,"high":15.9998,"low":15.9973,"close":15.999,"volume":60.47999954223633},{"timestamp":1742388600000,"open":15.9987,"high":15.9987,"low":15.9961,"close":15.9966,"volume":80.63999938964844},{"timestamp":1742388660000,"open":15.9967,"high":15.9984,"low":15.9957,"close":15.9984,"volume":89.52999877929688},{"timestamp":1742388720000,"open":15.9985,"high":16.0002,"low":15.9978,"close":15.9998,"volume":78.18000030517578},{"timestamp":1742388780000,"open":15.9992,"high":16.0009,"low":15.999,"close":16.0007,"volume":23.639999389648438},{"timestamp":1742388840000,"open":16.0009,"high":16.001,"low":15.9993,"close":15.9998,"volume":63.83000183105469},{"timestamp":1742388900000,"open":16.0001,"high":16.0048,"low":15.9999,"close":16.004,"volume":97.0199966430664},{"timestamp":1742388960000,"open":16.0034,"high":16.0064,"low":16.0031,"close":16.0057,"volume":102.05999755859375},{"timestamp":1742389020000,"open":16.0053,"high":16.0084,"low":16.0053,"close":16.008,"volume":114.66000366210938},{"timestamp":1742389080000,"open":16.0082,"high":16.0102,"low":16.0072,"close":16.0079,"volume":105.83999633789062},{"timestamp":1742389140000,"open":16.0078,"high":16.0101,"low":16.007,"close":16.008,"volume":151.2899932861328},{"timestamp":1742389200000,"open":16.0076,"high":16.0091,"low":16.0072,"close":16.0087,"volume":103.51000213623047},{"timestamp":1742389260000,"open":16.0085,"high":16.0088,"low":16.0038,"close":16.004,"volume":108.36000061035156},{"timestamp":1742389320000,"open":16.0039,"high":16.0075,"low":16.0038,"close":16.0061,"volume":66.77999877929688},{"timestamp":1742389380000,"open":16.0058,"high":16.0083,"low":16.005,"close":16.0068,"volume":80.63999938964844},{"timestamp":1742389440000,"open":16.007,"high":16.007,"low":15.9969,"close":15.9969,"volume":78.12000274658203},{"timestamp":1742389500000,"open":15.997,"high":15.9977,"low":15.9955,"close":15.9955,"volume":97.0199966430664},{"timestamp":1742389560000,"open":15.9957,"high":16.0048,"low":15.9948,"close":16.0039,"volume":109.62000274658203},{"timestamp":1742389620000,"open":16.004,"high":16.0075,"low":16.0035,"close":16.0075,"volume":78.12000274658203},{"timestamp":1742389680000,"open":16.0075,"high":16.0124,"low":16.0069,"close":16.0123,"volume":100.80000305175781},{"timestamp":1742389740000,"open":16.0128,"high":16.0137,"low":16.0109,"close":16.0111,"volume":78.12000274658203},{"timestamp":1742389800000,"open":16.0113,"high":16.0113,"low":16.0083,"close":16.0089,"volume":56.70000076293945},{"timestamp":1742389860000,"open":16.0099,"high":16.0115,"low":16.0086,"close":16.0101,"volume":86.94000244140625},{"timestamp":1742389920000,"open":16.0096,"high":16.0118,"low":16.0088,"close":16.0118,"volume":75.5999984741211},{"timestamp":1742389980000,"open":16.0116,"high":16.0151,"low":16.0111,"close":16.0151,"volume":70.55999755859375},{"timestamp":1742390040000,"open":16.0148,"high":16.0165,"low":16.0145,"close":16.0152,"volume":75.5999984741211},{"timestamp":1742390100000,"open":16.0151,"high":16.0165,"low":16.0117,"close":16.0117,"volume":68.04000091552734},{"timestamp":1742390160000,"open":16.0119,"high":16.0123,"low":16.0104,"close":16.0104,"volume":52.91999816894531},{"timestamp":1742390220000,"open":16.0113,"high":16.0119,"low":16.0104,"close":16.0114,"volume":70.55999755859375},{"timestamp":1742390280000,"open":16.0121,"high":16.0123,"low":16.0104,"close":16.0111,"volume":61.7400016784668},{"timestamp":1742390340000,"open":16.0109,"high":16.0144,"low":16.0109,"close":16.0135,"volume":76.86000061035156},{"timestamp":1742390400000,"open":16.0133,"high":16.0161,"low":16.0117,"close":16.0159,"volume":74.33999633789062},{"timestamp":1742390460000,"open":16.0155,"high":16.0186,"low":16.0149,"close":16.0161,"volume":126},{"timestamp":1742390520000,"open":16.0165,"high":16.0175,"low":16.0151,"close":16.0172,"volume":102.05999755859375},{"timestamp":1742390580000,"open":16.0167,"high":16.0172,"low":16.0149,"close":16.0149,"volume":91.9800033569336},{"timestamp":1742390640000,"open":16.015,"high":16.0181,"low":16.0149,"close":16.0176,"volume":52.91999816894531},{"timestamp":1742390700000,"open":16.0178,"high":16.0195,"low":16.0172,"close":16.0176,"volume":70.55999755859375},{"timestamp":1742390760000,"open":16.0174,"high":16.0191,"low":16.0141,"close":16.0156,"volume":88.19999694824219},{"timestamp":1742390820000,"open":16.0157,"high":16.0159,"low":16.014,"close":16.0154,"volume":71.81999969482422},{"timestamp":1742390880000,"open":16.0154,"high":16.0165,"low":16.0151,"close":16.0165,"volume":61.7400016784668},{"timestamp":1742390940000,"open":16.0165,"high":16.0175,"low":16.0156,"close":16.0172,"volume":81.9000015258789},{"timestamp":1742391000000,"open":16.0173,"high":16.0197,"low":16.0162,"close":16.0178,"volume":114.66000366210938},{"timestamp":1742391060000,"open":16.018,"high":16.0182,"low":16.0122,"close":16.0124,"volume":129.77999877929688},{"timestamp":1742391120000,"open":16.0123,"high":16.0183,"low":16.0122,"close":16.0173,"volume":109.62000274658203},{"timestamp":1742391180000,"open":16.0175,"high":16.0209,"low":16.0166,"close":16.0176,"volume":114.66000366210938},{"timestamp":1742391240000,"open":16.0174,"high":16.0193,"low":16.0138,"close":16.0145,"volume":112.13999938964844},{"timestamp":1742391300000,"open":16.0146,"high":16.0163,"low":16.0127,"close":16.0131,"volume":84.41999816894531},{"timestamp":1742391360000,"open":16.0134,"high":16.0163,"low":16.0134,"close":16.016,"volume":92.61000061035156},{"timestamp":1742391420000,"open":16.0159,"high":16.0179,"low":16.0155,"close":16.0177,"volume":74.33999633789062},{"timestamp":1742391480000,"open":16.0179,"high":16.0254,"low":16.0178,"close":16.0248,"volume":110.87999725341797},{"timestamp":1742391540000,"open":16.0247,"high":16.029,"low":16.0247,"close":16.0268,"volume":102.05999755859375},{"timestamp":1742391600000,"open":16.0267,"high":16.0273,"low":16.024,"close":16.0244,"volume":115.91999816894531},{"timestamp":1742391660000,"open":16.0238,"high":16.0253,"low":16.0201,"close":16.0243,"volume":123.4800033569336},{"timestamp":1742391720000,"open":16.0241,"high":16.0294,"low":16.0241,"close":16.0261,"volume":133.55999755859375},{"timestamp":1742391780000,"open":16.0258,"high":16.0269,"low":16.0247,"close":16.0251,"volume":122.22000122070312},{"timestamp":1742391840000,"open":16.0261,"high":16.0275,"low":16.0227,"close":16.0227,"volume":104.58000183105469},{"timestamp":1742391900000,"open":16.0226,"high":16.0238,"low":16.0203,"close":16.0237,"volume":114.66000366210938},{"timestamp":1742391960000,"open":16.0239,"high":16.027,"low":16.0232,"close":16.027,"volume":152.4600067138672},{"timestamp":1742392020000,"open":16.0269,"high":16.0274,"low":16.0249,"close":16.026,"volume":110.87999725341797},{"timestamp":1742392080000,"open":16.0253,"high":16.0307,"low":16.0252,"close":16.0286,"volume":134.82000732421875},{"timestamp":1742392140000,"open":16.0286,"high":16.0326,"low":16.0286,"close":16.0297,"volume":90.72000122070312},{"timestamp":1742392200000,"open":16.0298,"high":16.0305,"low":16.0278,"close":16.0293,"volume":117.18000030517578},{"timestamp":1742392260000,"open":16.029,"high":16.0313,"low":16.0278,"close":16.0295,"volume":97.0199966430664},{"timestamp":1742392320000,"open":16.0295,"high":16.0311,"low":16.029,"close":16.029,"volume":99.54000091552734},{"timestamp":1742392380000,"open":16.0291,"high":16.0311,"low":16.0275,"close":16.0311,"volume":100.80000305175781},{"timestamp":1742392440000,"open":16.0313,"high":16.0337,"low":16.0307,"close":16.0324,"volume":102.05999755859375},{"timestamp":1742392500000,"open":16.0326,"high":16.034,"low":16.0312,"close":16.0333,"volume":104.58000183105469},{"timestamp":1742392560000,"open":16.0334,"high":16.0345,"low":16.0305,"close":16.0308,"volume":145.52999877929688},{"timestamp":1742392620000,"open":16.0306,"high":16.0329,"low":16.0294,"close":16.0294,"volume":120.95999908447266},{"timestamp":1742392680000,"open":16.029,"high":16.0322,"low":16.0277,"close":16.0308,"volume":177.11000061035156},{"timestamp":1742392740000,"open":16.0307,"high":16.0328,"low":16.0298,"close":16.0301,"volume":124.7699966430664},{"timestamp":1742392800000,"open":16.0305,"high":16.0328,"low":16.0288,"close":16.0288,"volume":170.72999572753906},{"timestamp":1742392860000,"open":16.0289,"high":16.0303,"low":16.026,"close":16.0262,"volume":120.36000061035156},{"timestamp":1742392920000,"open":16.0259,"high":16.0265,"low":16.0217,"close":16.0222,"volume":138.60000610351562},{"timestamp":1742392980000,"open":16.0222,"high":16.0225,"low":16.0201,"close":16.0201,"volume":74.33999633789062},{"timestamp":1742393040000,"open":16.0204,"high":16.0218,"low":16.0196,"close":16.0214,"volume":90.72000122070312},{"timestamp":1742393100000,"open":16.0217,"high":16.0224,"low":16.0205,"close":16.0213,"volume":78.12000274658203},{"timestamp":1742393160000,"open":16.0214,"high":16.0229,"low":16.0201,"close":16.0224,"volume":84.41999816894531},{"timestamp":1742393220000,"open":16.0223,"high":16.0246,"low":16.0208,"close":16.024,"volume":80.63999938964844},{"timestamp":1742393280000,"open":16.024,"high":16.0281,"low":16.024,"close":16.0277,"volume":162.5399932861328},{"timestamp":1742393340000,"open":16.0272,"high":16.031,"low":16.0269,"close":16.0277,"volume":105.91000366210938},{"timestamp":1742393400000,"open":16.0274,"high":16.0276,"low":16.0252,"close":16.0259,"volume":98.27999877929688},{"timestamp":1742393460000,"open":16.0257,"high":16.0264,"low":16.0237,"close":16.025,"volume":81.9000015258789},{"timestamp":1742393520000,"open":16.0249,"high":16.0256,"low":16.0223,"close":16.0228,"volume":91.9800033569336},{"timestamp":1742393580000,"open":16.023,"high":16.023,"low":16.0173,"close":16.0173,"volume":109.62000274658203},{"timestamp":1742393640000,"open":16.0172,"high":16.0181,"low":16.0154,"close":16.0154,"volume":69.30000305175781},{"timestamp":1742393700000,"open":16.0155,"high":16.0168,"low":16.015,"close":16.0151,"volume":94.5},{"timestamp":1742393760000,"open":16.015,"high":16.0175,"low":16.0126,"close":16.0131,"volume":107.11000061035156},{"timestamp":1742393820000,"open":16.013,"high":16.0161,"low":16.011,"close":16.0131,"volume":124.7699966430664},{"timestamp":1742393880000,"open":16.0132,"high":16.0135,"low":16.0107,"close":16.013,"volume":86.94000244140625},{"timestamp":1742393940000,"open":16.0129,"high":16.0129,"low":16.0086,"close":16.009,"volume":106.4800033569336},{"timestamp":1742394000000,"open":16.0091,"high":16.0122,"low":16.0091,"close":16.0122,"volume":108.37999725341797},{"timestamp":1742394060000,"open":16.013,"high":16.0159,"low":16.0114,"close":16.0116,"volume":122.22000122070312},{"timestamp":1742394120000,"open":16.0114,"high":16.0121,"low":16.0089,"close":16.0089,"volume":73.08000183105469},{"timestamp":1742394180000,"open":16.009,"high":16.0124,"low":16.0082,"close":16.0123,"volume":108.36000061035156},{"timestamp":1742394240000,"open":16.0127,"high":16.0129,"low":16.0095,"close":16.0101,"volume":147.52999877929688},{"timestamp":1742394300000,"open":16.0099,"high":16.01,"low":16.0039,"close":16.0041,"volume":131.0399932861328},{"timestamp":1742394360000,"open":16.0039,"high":16.0058,"low":16.0039,"close":16.005,"volume":89.45999908447266},{"timestamp":1742394420000,"open":16.0044,"high":16.0059,"low":16.0041,"close":16.0042,"volume":64.26000213623047},{"timestamp":1742394480000,"open":16.0044,"high":16.0081,"low":16.0038,"close":16.0066,"volume":131.0500030517578},{"timestamp":1742394540000,"open":16.0065,"high":16.0088,"low":16.0057,"close":16.0087,"volume":142.3800048828125},{"timestamp":1742394600000,"open":16.0085,"high":16.0109,"low":16.0075,"close":16.0105,"volume":127.2699966430664},{"timestamp":1742394660000,"open":16.0103,"high":16.013,"low":16.0094,"close":16.0122,"volume":137.47000122070312},{"timestamp":1742394720000,"open":16.0118,"high":16.0143,"low":16.0111,"close":16.0142,"volume":57.33000183105469},{"timestamp":1742394780000,"open":16.0142,"high":16.0162,"low":16.0136,"close":16.0162,"volume":58.59000015258789},{"timestamp":1742394840000,"open":16.0161,"high":16.0175,"low":16.0155,"close":16.0167,"volume":90.08999633789062},{"timestamp":1742394900000,"open":16.0169,"high":16.0192,"low":16.0158,"close":16.0185,"volume":119.06999969482422},{"timestamp":1742394960000,"open":16.0184,"high":16.0184,"low":16.0131,"close":16.0141,"volume":88.26000213623047},{"timestamp":1742395020000,"open":16.0137,"high":16.0156,"low":16.0124,"close":16.0128,"volume":172.8699951171875},{"timestamp":1742395080000,"open":16.0128,"high":16.014,"low":16.0123,"close":16.013,"volume":181.9199981689453},{"timestamp":1742395140000,"open":16.0123,"high":16.0131,"low":16.0112,"close":16.0116,"volume":59.25},{"timestamp":1742395200000,"open":16.0119,"high":16.0137,"low":16.0119,"close":16.0128,"volume":66.77999877929688},{"timestamp":1742395260000,"open":16.013,"high":16.0157,"low":16.013,"close":16.0155,"volume":55.439998626708984},{"timestamp":1742395320000,"open":16.0156,"high":16.019,"low":16.0156,"close":16.0181,"volume":112.44999694824219},{"timestamp":1742395380000,"open":16.018,"high":16.0194,"low":16.0161,"close":16.0166,"volume":93.23999786376953},{"timestamp":1742395440000,"open":16.0164,"high":16.0167,"low":16.0129,"close":16.0151,"volume":91.9800033569336},{"timestamp":1742395500000,"open":16.0152,"high":16.0158,"low":16.0137,"close":16.0158,"volume":83.16000366210938},{"timestamp":1742395560000,"open":16.0157,"high":16.0179,"low":16.0157,"close":16.0179,"volume":78.12000274658203},{"timestamp":1742395620000,"open":16.0175,"high":16.0197,"low":16.0172,"close":16.0196,"volume":80.63999938964844},{"timestamp":1742395680000,"open":16.0184,"high":16.0184,"low":16.014,"close":16.0161,"volume":118.44000244140625},{"timestamp":1742395740000,"open":16.0158,"high":16.0191,"low":16.0157,"close":16.0191,"volume":74.33999633789062},{"timestamp":1742395800000,"open":16.019,"high":16.0199,"low":16.0186,"close":16.0193,"volume":71.81999969482422},{"timestamp":1742395860000,"open":16.0195,"high":16.0216,"low":16.0183,"close":16.0216,"volume":65.5199966430664},{"timestamp":1742395920000,"open":16.0215,"high":16.0293,"low":16.0208,"close":16.0286,"volume":160.52000427246094},{"timestamp":1742395980000,"open":16.0284,"high":16.0291,"low":16.024,"close":16.0256,"volume":191.52000427246094},{"timestamp":1742396040000,"open":16.0257,"high":16.0294,"low":16.0257,"close":16.0287,"volume":126},{"timestamp":1742396100000,"open":16.0283,"high":16.0287,"low":16.0221,"close":16.0226,"volume":151.1999969482422},{"timestamp":1742396160000,"open":16.0226,"high":16.0286,"low":16.0221,"close":16.0286,"volume":94.5},{"timestamp":1742396220000,"open":16.0283,"high":16.029,"low":16.0243,"close":16.0255,"volume":105.83999633789062},{"timestamp":1742396280000,"open":16.0253,"high":16.0268,"low":16.0234,"close":16.0246,"volume":97.0199966430664},{"timestamp":1742396340000,"open":16.024,"high":16.0265,"low":16.0233,"close":16.0258,"volume":146.16000366210938},{"timestamp":1742396400000,"open":16.026,"high":16.0272,"low":16.0227,"close":16.024,"volume":112.13999938964844},{"timestamp":1742396460000,"open":16.0239,"high":16.0284,"low":16.0237,"close":16.028,"volume":102.05999755859375},{"timestamp":1742396520000,"open":16.0276,"high":16.029,"low":16.0262,"close":16.0277,"volume":107.0999984741211},{"timestamp":1742396580000,"open":16.0275,"high":16.0281,"low":16.0243,"close":16.0243,"volume":54.18000030517578},{"timestamp":1742396640000,"open":16.0244,"high":16.0244,"low":16.0221,"close":16.0243,"volume":75.5999984741211},{"timestamp":1742396700000,"open":16.0248,"high":16.0271,"low":16.0247,"close":16.0271,"volume":120.95999908447266},{"timestamp":1742396760000,"open":16.0274,"high":16.0301,"low":16.0274,"close":16.0287,"volume":93.23999786376953},{"timestamp":1742396820000,"open":16.028,"high":16.0286,"low":16.0269,"close":16.0271,"volume":60.47999954223633},{"timestamp":1742396880000,"open":16.027,"high":16.028,"low":16.0257,"close":16.0258,"volume":63},{"timestamp":1742396940000,"open":16.0254,"high":16.0275,"low":16.0248,"close":16.0273,"volume":54.18000030517578},{"timestamp":1742397000000,"open":16.0275,"high":16.0288,"low":16.026,"close":16.0288,"volume":41.58000183105469},{"timestamp":1742397060000,"open":16.0283,"high":16.031,"low":16.0267,"close":16.0267,"volume":59.220001220703125},{"timestamp":1742397120000,"open":16.0267,"high":16.0278,"low":16.0262,"close":16.0266,"volume":68.04000091552734},{"timestamp":1742397180000,"open":16.0261,"high":16.0267,"low":16.0237,"close":16.0266,"volume":93.23999786376953},{"timestamp":1742397240000,"open":16.0265,"high":16.0266,"low":16.0246,"close":16.0257,"volume":94.5},{"timestamp":1742397300000,"open":16.0259,"high":16.0299,"low":16.0259,"close":16.028,"volume":97.0199966430664},{"timestamp":1742397360000,"open":16.0277,"high":16.0281,"low":16.0245,"close":16.0245,"volume":97.0199966430664},{"timestamp":1742397420000,"open":16.0245,"high":16.0283,"low":16.0245,"close":16.0261,"volume":117.18000030517578},{"timestamp":1742397480000,"open":16.0263,"high":16.0311,"low":16.0262,"close":16.0305,"volume":117.18000030517578},{"timestamp":1742397540000,"open":16.0305,"high":16.032,"low":16.0296,"close":16.03,"volume":128.52000427246094},{"timestamp":1742397600000,"open":16.0298,"high":16.0308,"low":16.0281,"close":16.0286,"volume":74.33999633789062},{"timestamp":1742397660000,"open":16.0267,"high":16.0279,"low":16.0249,"close":16.0249,"volume":70.55999755859375},{"timestamp":1742397720000,"open":16.0249,"high":16.0258,"low":16.0244,"close":16.0246,"volume":37.79999923706055},{"timestamp":1742397780000,"open":16.0249,"high":16.0263,"low":16.0245,"close":16.0259,"volume":44.099998474121094},{"timestamp":1742397840000,"open":16.0258,"high":16.0258,"low":16.0241,"close":16.0241,"volume":66.77999877929688},{"timestamp":1742397900000,"open":16.0239,"high":16.0254,"low":16.0239,"close":16.0251,"volume":50.400001525878906},{"timestamp":1742397960000,"open":16.025,"high":16.0264,"low":16.0247,"close":16.0247,"volume":69.30000305175781},{"timestamp":1742398020000,"open":16.0248,"high":16.0251,"low":16.0229,"close":16.0238,"volume":91.3499984741211},{"timestamp":1742398080000,"open":16.0236,"high":16.0252,"low":16.0228,"close":16.0238,"volume":119.06999969482422},{"timestamp":1742398140000,"open":16.0232,"high":16.0257,"low":16.0231,"close":16.0245,"volume":65.5199966430664},{"timestamp":1742398200000,"open":16.0246,"high":16.0257,"low":16.0193,"close":16.0225,"volume":169.47000122070312},{"timestamp":1742398260000,"open":16.0224,"high":16.0237,"low":16.02,"close":16.0227,"volume":105.87999725341797},{"timestamp":1742398320000,"open":16.023,"high":16.0289,"low":16.0221,"close":16.0264,"volume":109.62000274658203},{"timestamp":1742398380000,"open":16.0264,"high":16.029,"low":16.0261,"close":16.029,"volume":95.76000213623047},{"timestamp":1742398440000,"open":16.0288,"high":16.0317,"low":16.0254,"close":16.0304,"volume":116.8499984741211},{"timestamp":1742398500000,"open":16.0304,"high":16.0326,"low":16.0297,"close":16.0297,"volume":96.38999938964844},{"timestamp":1742398560000,"open":16.0299,"high":16.0299,"low":16.0287,"close":16.0295,"volume":55.439998626708984},{"timestamp":1742398620000,"open":16.0291,"high":16.0299,"low":16.0273,"close":16.0283,"volume":74.33999633789062},{"timestamp":1742398680000,"open":16.0283,"high":16.0304,"low":16.0248,"close":16.0265,"volume":118.44000244140625},{"timestamp":1742398740000,"open":16.0268,"high":16.027,"low":16.0229,"close":16.0229,"volume":170.10000610351562},{"timestamp":1742398800000,"open":16.0228,"high":16.0269,"low":16.0228,"close":16.0255,"volume":81.2699966430664},{"timestamp":1742398860000,"open":16.0257,"high":16.027,"low":16.0245,"close":16.0269,"volume":99.54000091552734},{"timestamp":1742398920000,"open":16.0269,"high":16.0271,"low":16.0251,"close":16.0257,"volume":73.08000183105469},{"timestamp":1742398980000,"open":16.0254,"high":16.0264,"low":16.0241,"close":16.0258,"volume":61.7400016784668},{"timestamp":1742399040000,"open":16.0253,"high":16.0281,"low":16.0242,"close":16.0281,"volume":71.81999969482422},{"timestamp":1742399100000,"open":16.0276,"high":16.029,"low":16.0258,"close":16.0262,"volume":131.0399932861328},{"timestamp":1742399160000,"open":16.0261,"high":16.0281,"low":16.0261,"close":16.0268,"volume":73.08000183105469},{"timestamp":1742399220000,"open":16.0267,"high":16.027,"low":16.0225,"close":16.0235,"volume":97.0199966430664},{"timestamp":1742399280000,"open":16.0233,"high":16.024,"low":16.0202,"close":16.0214,"volume":103.31999969482422},{"timestamp":1742399340000,"open":16.0211,"high":16.0224,"low":16.0192,"close":16.0217,"volume":103.94999694824219},{"timestamp":1742399400000,"open":16.0219,"high":16.0266,"low":16.0217,"close":16.0259,"volume":115.91999816894531},{"timestamp":1742399460000,"open":16.0262,"high":16.0287,"low":16.0252,"close":16.0287,"volume":66.77999877929688},{"timestamp":1742399520000,"open":16.0288,"high":16.031,"low":16.028,"close":16.0309,"volume":114.66000366210938},{"timestamp":1742399580000,"open":16.0306,"high":16.0331,"low":16.0277,"close":16.0315,"volume":89.45999908447266},{"timestamp":1742399640000,"open":16.0318,"high":16.0327,"low":16.027,"close":16.027,"volume":112.13999938964844},{"timestamp":1742399700000,"open":16.0271,"high":16.0284,"low":16.0256,"close":16.026,"volume":123.4800033569336},{"timestamp":1742399760000,"open":16.0259,"high":16.029,"low":16.025,"close":16.0282,"volume":152.4600067138672},{"timestamp":1742399820000,"open":16.0284,"high":16.0308,"low":16.0258,"close":16.0307,"volume":162.5399932861328},{"timestamp":1742399880000,"open":16.0305,"high":16.0369,"low":16.0304,"close":16.0365,"volume":167.5800018310547},{"timestamp":1742399940000,"open":16.0364,"high":16.038,"low":16.0353,"close":16.0378,"volume":168.83999633789062},{"timestamp":1742400000000,"open":16.0374,"high":16.0374,"low":16.0347,"close":16.036,"volume":176.39999389648438},{"timestamp":1742400060000,"open":16.0359,"high":16.0367,"low":16.0341,"close":16.0359,"volume":166.32000732421875},{"timestamp":1742400120000,"open":16.0359,"high":16.0374,"low":16.0334,"close":16.0334,"volume":113.4000015258789},{"timestamp":1742400180000,"open":16.0334,"high":16.0381,"low":16.0334,"close":16.038,"volume":110.87999725341797},{"timestamp":1742400240000,"open":16.0378,"high":16.0418,"low":16.0375,"close":16.0418,"volume":132.3000030517578},{"timestamp":1742400300000,"open":16.0415,"high":16.0435,"low":16.0394,"close":16.0427,"volume":91.9800033569336},{"timestamp":1742400360000,"open":16.0421,"high":16.0425,"low":16.0414,"close":16.0423,"volume":65.5199966430664},{"timestamp":1742400420000,"open":16.0422,"high":16.0425,"low":16.0359,"close":16.0359,"volume":120.95999908447266},{"timestamp":1742400480000,"open":16.0363,"high":16.0365,"low":16.0275,"close":16.0283,"volume":138.6199951171875},{"timestamp":1742400540000,"open":16.0285,"high":16.0291,"low":16.0267,"close":16.0282,"volume":99.54000091552734},{"timestamp":1742400600000,"open":16.0283,"high":16.0284,"low":16.0247,"close":16.0247,"volume":86.94000244140625},{"timestamp":1742400660000,"open":16.025,"high":16.0277,"low":16.0247,"close":16.0263,"volume":86.94000244140625},{"timestamp":1742400720000,"open":16.0261,"high":16.0319,"low":16.0261,"close":16.0287,"volume":107.0999984741211},{"timestamp":1742400780000,"open":16.0289,"high":16.03,"low":16.0277,"close":16.0297,"volume":81.9000015258789},{"timestamp":1742400840000,"open":16.0297,"high":16.032,"low":16.0288,"close":16.029,"volume":91.9800033569336},{"timestamp":1742400900000,"open":16.0292,"high":16.0293,"low":16.0232,"close":16.0251,"volume":95.12999725341797},{"timestamp":1742400960000,"open":16.0252,"high":16.0294,"low":16.0235,"close":16.0285,"volume":117.80999755859375},{"timestamp":1742401020000,"open":16.0287,"high":16.0315,"low":16.0284,"close":16.0292,"volume":89.45999908447266},{"timestamp":1742401080000,"open":16.0292,"high":16.0318,"low":16.0272,"close":16.0272,"volume":80.63999938964844},{"timestamp":1742401140000,"open":16.0274,"high":16.0281,"low":16.0265,"close":16.0268,"volume":46.619998931884766},{"timestamp":1742401200000,"open":16.0266,"high":16.0266,"low":16.0238,"close":16.0243,"volume":71.81999969482422},{"timestamp":1742401260000,"open":16.0245,"high":16.0262,"low":16.0235,"close":16.0262,"volume":65.5199966430664},{"timestamp":1742401320000,"open":16.0262,"high":16.0266,"low":16.024,"close":16.0242,"volume":74.33999633789062},{"timestamp":1742401380000,"open":16.0243,"high":16.0257,"low":16.0242,"close":16.0253,"volume":32.7599983215332},{"timestamp":1742401440000,"open":16.0257,"high":16.0257,"low":16.0231,"close":16.0233,"volume":78.12000274658203},{"timestamp":1742401500000,"open":16.0237,"high":16.0255,"low":16.0231,"close":16.0232,"volume":64.26000213623047},{"timestamp":1742401560000,"open":16.0231,"high":16.0259,"low":16.0231,"close":16.0251,"volume":29.610000610351562},{"timestamp":1742401620000,"open":16.025,"high":16.0266,"low":16.0246,"close":16.0265,"volume":81.2699966430664},{"timestamp":1742401680000,"open":16.026,"high":16.0283,"low":16.0256,"close":16.0262,"volume":106.47000122070312},{"timestamp":1742401740000,"open":16.0264,"high":16.0276,"low":16.0255,"close":16.0257,"volume":72.4800033569336},{"timestamp":1742401800000,"open":16.026,"high":16.0277,"low":16.0259,"close":16.0274,"volume":71.81999969482422},{"timestamp":1742401860000,"open":16.0263,"high":16.0277,"low":16.025,"close":16.0277,"volume":69.30000305175781},{"timestamp":1742401920000,"open":16.0276,"high":16.03,"low":16.0276,"close":16.0295,"volume":73.08000183105469},{"timestamp":1742401980000,"open":16.0296,"high":16.0324,"low":16.0291,"close":16.0321,"volume":49.13999938964844},{"timestamp":1742402040000,"open":16.0317,"high":16.0359,"low":16.0315,"close":16.0359,"volume":59.220001220703125},{"timestamp":1742402100000,"open":16.0359,"high":16.038,"low":16.0356,"close":16.0356,"volume":75.5999984741211},{"timestamp":1742402160000,"open":16.0354,"high":16.0355,"low":16.0342,"close":16.0352,"volume":59.220001220703125},{"timestamp":1742402220000,"open":16.0351,"high":16.0353,"low":16.0333,"close":16.0341,"volume":54.18000030517578},{"timestamp":1742402280000,"open":16.034,"high":16.034,"low":16.0314,"close":16.0314,"volume":35.279998779296875},{"timestamp":1742402340000,"open":16.0317,"high":16.0321,"low":16.0305,"close":16.0314,"volume":51.65999984741211},{"timestamp":1742402400000,"open":16.0316,"high":16.0323,"low":16.0298,"close":16.0315,"volume":69.30000305175781},{"timestamp":1742402460000,"open":16.0317,"high":16.0323,"low":16.0314,"close":16.032,"volume":27.719999313354492},{"timestamp":1742402520000,"open":16.0319,"high":16.0332,"low":16.031,"close":16.033,"volume":63},{"timestamp":1742402580000,"open":16.0329,"high":16.0336,"low":16.0303,"close":16.0303,"volume":45.36000061035156},{"timestamp":1742402640000,"open":16.0302,"high":16.0302,"low":16.0283,"close":16.0289,"volume":40.31999969482422},{"timestamp":1742402700000,"open":16.029,"high":16.0292,"low":16.0259,"close":16.0259,"volume":61.7400016784668},{"timestamp":1742402760000,"open":16.0258,"high":16.027,"low":16.025,"close":16.025,"volume":41.58000183105469},{"timestamp":1742402820000,"open":16.0251,"high":16.027,"low":16.025,"close":16.0251,"volume":57.959999084472656},{"timestamp":1742402880000,"open":16.0247,"high":16.0263,"low":16.0246,"close":16.0258,"volume":39.060001373291016},{"timestamp":1742402940000,"open":16.0261,"high":16.0265,"low":16.0248,"close":16.025,"volume":52.91999816894531},{"timestamp":1742403000000,"open":16.025,"high":16.0274,"low":16.0245,"close":16.0271,"volume":50.400001525878906},{"timestamp":1742403060000,"open":16.0272,"high":16.0302,"low":16.0257,"close":16.0277,"volume":78.12000274658203},{"timestamp":1742403120000,"open":16.0273,"high":16.0296,"low":16.0273,"close":16.0284,"volume":90.72000122070312},{"timestamp":1742403180000,"open":16.0283,"high":16.0312,"low":16.0278,"close":16.0303,"volume":54.18000030517578},{"timestamp":1742403240000,"open":16.0301,"high":16.0318,"low":16.0298,"close":16.0318,"volume":42.84000015258789},{"timestamp":1742403300000,"open":16.031,"high":16.031,"low":16.0293,"close":16.0293,"volume":42.84000015258789},{"timestamp":1742403360000,"open":16.0291,"high":16.0297,"low":16.0283,"close":16.0286,"volume":46.619998931884766},{"timestamp":1742403420000,"open":16.0283,"high":16.03,"low":16.0272,"close":16.0272,"volume":60.47999954223633},{"timestamp":1742403480000,"open":16.0269,"high":16.0269,"low":16.0237,"close":16.0239,"volume":64.26000213623047},{"timestamp":1742403540000,"open":16.0238,"high":16.0254,"low":16.0221,"close":16.0229,"volume":81.9000015258789},{"timestamp":1742403600000,"open":16.0229,"high":16.0245,"low":16.0228,"close":16.0234,"volume":25.200000762939453},{"timestamp":1742403660000,"open":16.0233,"high":16.0249,"low":16.0227,"close":16.0239,"volume":22.049999237060547},{"timestamp":1742403720000,"open":16.0237,"high":16.0239,"low":16.0163,"close":16.023,"volume":56.06999969482422},{"timestamp":1742403780000,"open":16.0227,"high":16.0259,"low":16.0213,"close":16.0257,"volume":37.79999923706055},{"timestamp":1742403840000,"open":16.0257,"high":16.0268,"low":16.0248,"close":16.0268,"volume":47.880001068115234},{"timestamp":1742403900000,"open":16.0267,"high":16.0267,"low":16.0257,"close":16.0266,"volume":18.270000457763672},{"timestamp":1742403960000,"open":16.0263,"high":16.0263,"low":16.025,"close":16.0254,"volume":22.68000030517578},{"timestamp":1742404020000,"open":16.0255,"high":16.0262,"low":16.0225,"close":16.0236,"volume":27.09000015258789},{"timestamp":1742404080000,"open":16.0232,"high":16.0248,"low":16.023,"close":16.0248,"volume":23.309999465942383},{"timestamp":1742404140000,"open":16.025,"high":16.0256,"low":16.0237,"close":16.0248,"volume":47.189998626708984},{"timestamp":1742404200000,"open":16.0247,"high":16.0253,"low":16.0215,"close":16.0251,"volume":36.63999938964844},{"timestamp":1742404260000,"open":16.0253,"high":16.0279,"low":16.0247,"close":16.0273,"volume":24.5},{"timestamp":1742404320000,"open":16.027,"high":16.0276,"low":16.0214,"close":16.0214,"volume":56.13999938964844},{"timestamp":1742404380000,"open":16.0215,"high":16.0245,"low":16.0215,"close":16.0231,"volume":36.06999969482422},{"timestamp":1742404440000,"open":16.023,"high":16.0246,"low":16.0217,"close":16.023,"volume":70.3499984741211},{"timestamp":1742404500000,"open":16.0228,"high":16.029,"low":16.0224,"close":16.0276,"volume":66.77999877929688},{"timestamp":1742404560000,"open":16.0277,"high":16.0301,"low":16.0276,"close":16.0284,"volume":85.68000030517578},{"timestamp":1742404620000,"open":16.0283,"high":16.0303,"low":16.0277,"close":16.03,"volume":115.91999816894531},{"timestamp":1742404680000,"open":16.0298,"high":16.0319,"low":16.0286,"close":16.0313,"volume":102.06999969482422},{"timestamp":1742404740000,"open":16.0315,"high":16.0334,"low":16.0309,"close":16.033,"volume":107.0999984741211},{"timestamp":1742404800000,"open":16.0336,"high":16.0337,"low":16.0318,"close":16.0327,"volume":86.94000244140625},{"timestamp":1742404860000,"open":16.0326,"high":16.0341,"low":16.0315,"close":16.0339,"volume":69.30000305175781},{"timestamp":1742404920000,"open":16.034,"high":16.0361,"low":16.0338,"close":16.036,"volume":68.04000091552734},{"timestamp":1742404980000,"open":16.0364,"high":16.0374,"low":16.0357,"close":16.0369,"volume":71.81999969482422},{"timestamp":1742405040000,"open":16.0368,"high":16.0381,"low":16.0349,"close":16.0378,"volume":93.23999786376953},{"timestamp":1742405100000,"open":16.0378,"high":16.0413,"low":16.0378,"close":16.0402,"volume":95.76000213623047},{"timestamp":1742405160000,"open":16.0402,"high":16.0409,"low":16.0384,"close":16.0398,"volume":93.23999786376953},{"timestamp":1742405220000,"open":16.0397,"high":16.0397,"low":16.036,"close":16.0367,"volume":103.31999969482422},{"timestamp":1742405280000,"open":16.0368,"high":16.0375,"low":16.0348,"close":16.036,"volume":120.95999908447266},{"timestamp":1742405340000,"open":16.0363,"high":16.0369,"low":16.0341,"close":16.0357,"volume":113.4000015258789},{"timestamp":1742405400000,"open":16.0363,"high":16.0397,"low":16.0347,"close":16.0387,"volume":120.95999908447266},{"timestamp":1742405460000,"open":16.0394,"high":16.0402,"low":16.0372,"close":16.0383,"volume":110.87999725341797},{"timestamp":1742405520000,"open":16.0381,"high":16.0381,"low":16.0353,"close":16.0376,"volume":119.69999694824219},{"timestamp":1742405580000,"open":16.0382,"high":16.041,"low":16.0381,"close":16.0409,"volume":109.62000274658203},{"timestamp":1742405640000,"open":16.0408,"high":16.0419,"low":16.0406,"close":16.041,"volume":112.13999938964844},{"timestamp":1742405700000,"open":16.0413,"high":16.0441,"low":16.0408,"close":16.0437,"volume":100.80000305175781},{"timestamp":1742405760000,"open":16.0437,"high":16.0483,"low":16.0434,"close":16.0481,"volume":113.4000015258789},{"timestamp":1742405820000,"open":16.0484,"high":16.0484,"low":16.0452,"close":16.0481,"volume":119.69999694824219},{"timestamp":1742405880000,"open":16.0482,"high":16.0482,"low":16.046,"close":16.0474,"volume":91.9800033569336},{"timestamp":1742405940000,"open":16.0469,"high":16.0469,"low":16.042,"close":16.043,"volume":99.54000091552734},{"timestamp":1742406000000,"open":16.043,"high":16.0461,"low":16.0426,"close":16.0458,"volume":66.77999877929688},{"timestamp":1742406060000,"open":16.0452,"high":16.0452,"low":16.0426,"close":16.0426,"volume":43.470001220703125},{"timestamp":1742406120000,"open":16.0426,"high":16.0436,"low":16.0404,"close":16.0427,"volume":78.12000274658203},{"timestamp":1742406180000,"open":16.0428,"high":16.0444,"low":16.0415,"close":16.0444,"volume":183.9600067138672},{"timestamp":1742406240000,"open":16.0443,"high":16.0454,"low":16.0388,"close":16.0389,"volume":209.16000366210938},{"timestamp":1742406300000,"open":16.0393,"high":16.0405,"low":16.0363,"close":16.0363,"volume":166.32000732421875},{"timestamp":1742406360000,"open":16.0364,"high":16.0364,"low":16.0321,"close":16.0329,"volume":192.77999877929688},{"timestamp":1742406420000,"open":16.0329,"high":16.0366,"low":16.0328,"close":16.0355,"volume":166.36000061035156},{"timestamp":1742406480000,"open":16.0359,"high":16.0387,"low":16.0352,"close":16.0383,"volume":131.0399932861328},{"timestamp":1742406540000,"open":16.0382,"high":16.0412,"low":16.0381,"close":16.041,"volume":148.67999267578125},{"timestamp":1742406600000,"open":16.0408,"high":16.0429,"low":16.0383,"close":16.0425,"volume":138.60000610351562},{"timestamp":1742406660000,"open":16.0424,"high":16.0429,"low":16.0387,"close":16.0392,"volume":123.4800033569336},{"timestamp":1742406720000,"open":16.0399,"high":16.0421,"low":16.0368,"close":16.0421,"volume":194.0399932861328},{"timestamp":1742406780000,"open":16.0411,"high":16.0435,"low":16.04,"close":16.0409,"volume":182.6999969482422},{"timestamp":1742406840000,"open":16.0417,"high":16.0431,"low":16.0396,"close":16.0405,"volume":235.66000366210938},{"timestamp":1742406900000,"open":16.0421,"high":16.0421,"low":16.0343,"close":16.0343,"volume":225.55999755859375},{"timestamp":1742406960000,"open":16.0345,"high":16.0345,"low":16.0307,"close":16.0314,"volume":166.3300018310547},{"timestamp":1742407020000,"open":16.0314,"high":16.0314,"low":16.0278,"close":16.0281,"volume":158.82000732421875},{"timestamp":1742407080000,"open":16.0281,"high":16.0308,"low":16.0257,"close":16.0286,"volume":178.9199981689453},{"timestamp":1742407140000,"open":16.0286,"high":16.0304,"low":16.0268,"close":16.0268,"volume":207.89999389648438},{"timestamp":1742407200000,"open":16.0152,"high":16.0264,"low":16.0016,"close":16.0132,"volume":378.6499938964844},{"timestamp":1742407260000,"open":16.0131,"high":16.0145,"low":16.0024,"close":16.006,"volume":271.5400085449219},{"timestamp":1742407320000,"open":16.0059,"high":16.0127,"low":16.0051,"close":16.0081,"volume":141.1199951171875},{"timestamp":1742407380000,"open":16.0089,"high":16.0104,"low":16.0051,"close":16.0055,"volume":98.91000366210938},{"timestamp":1742407440000,"open":16.0056,"high":16.0059,"low":15.998,"close":16.0054,"volume":143.00999450683594},{"timestamp":1742407500000,"open":16.006,"high":16.0073,"low":15.9988,"close":16.0002,"volume":202.22999572753906},{"timestamp":1742407560000,"open":16,"high":16.0038,"low":15.9973,"close":16.0014,"volume":152.4600067138672},{"timestamp":1742407620000,"open":16.0013,"high":16.0134,"low":16.0008,"close":16.008,"volume":144.80999755859375},{"timestamp":1742407680000,"open":16.0076,"high":16.0096,"low":16.0022,"close":16.0022,"volume":122.8499984741211},{"timestamp":1742407740000,"open":16.0022,"high":16.0049,"low":16.0013,"close":16.004,"volume":233.1699981689453},{"timestamp":1742407800000,"open":16.0029,"high":16.0069,"low":16.0025,"close":16.0047,"volume":375.2699890136719},{"timestamp":1742407860000,"open":16.0046,"high":16.0058,"low":15.9994,"close":16.0043,"volume":549.5999755859375},{"timestamp":1742407920000,"open":16.0039,"high":16.0073,"low":16.0029,"close":16.0064,"volume":434.5799865722656},{"timestamp":1742407980000,"open":16.0052,"high":16.0088,"low":16.0013,"close":16.0042,"volume":381.2900085449219},{"timestamp":1742408040000,"open":16.004,"high":16.0086,"low":16.003,"close":16.0084,"volume":381.1199951171875},{"timestamp":1742408100000,"open":16.0082,"high":16.0113,"low":16.0072,"close":16.0103,"volume":294.3999938964844},{"timestamp":1742408160000,"open":16.0105,"high":16.0108,"low":16.0073,"close":16.0081,"volume":344.25},{"timestamp":1742408220000,"open":16.0078,"high":16.0137,"low":16.0075,"close":16.0086,"volume":344.1099853515625},{"timestamp":1742408280000,"open":16.0088,"high":16.011,"low":16.0059,"close":16.006,"volume":345.54998779296875},{"timestamp":1742408340000,"open":16.006,"high":16.0095,"low":16.006,"close":16.0075,"volume":306.45001220703125},{"timestamp":1742408400000,"open":16.0082,"high":16.0119,"low":16.0071,"close":16.0113,"volume":364.7900085449219},{"timestamp":1742408460000,"open":16.0111,"high":16.0134,"low":16.0105,"close":16.0124,"volume":412.7900085449219},{"timestamp":1742408520000,"open":16.0121,"high":16.015,"low":16.0099,"close":16.012,"volume":398.6000061035156},{"timestamp":1742408580000,"open":16.012,"high":16.012,"low":16.0077,"close":16.0093,"volume":359.25},{"timestamp":1742408640000,"open":16.0094,"high":16.0095,"low":16.0046,"close":16.0074,"volume":327.82000732421875},{"timestamp":1742408700000,"open":16.0065,"high":16.0078,"low":16.0014,"close":16.0025,"volume":447.2200012207031},{"timestamp":1742408760000,"open":16.0026,"high":16.0076,"low":16.0014,"close":16.0065,"volume":314.5},{"timestamp":1742408820000,"open":16.0067,"high":16.0091,"low":16.0037,"close":16.0083,"volume":402.3900146484375},{"timestamp":1742408880000,"open":16.0082,"high":16.0082,"low":16.0034,"close":16.0043,"volume":297.510009765625},{"timestamp":1742408940000,"open":16.0041,"high":16.006,"low":16.0026,"close":16.0048,"volume":221.8699951171875},{"timestamp":1742409000000,"open":16.0043,"high":16.01,"low":16.0043,"close":16.0081,"volume":346.5299987792969},{"timestamp":1742409060000,"open":16.0086,"high":16.0127,"low":16.0086,"close":16.0103,"volume":373.010009765625},{"timestamp":1742409120000,"open":16.0101,"high":16.011,"low":16.008,"close":16.0092,"volume":260.239990234375},{"timestamp":1742409180000,"open":16.0097,"high":16.0103,"low":16.0054,"close":16.0058,"volume":301.1700134277344},{"timestamp":1742409240000,"open":16.0063,"high":16.0064,"low":16.0008,"close":16.0031,"volume":247.60000610351562},{"timestamp":1742409300000,"open":16.0035,"high":16.0045,"low":15.999,"close":15.999,"volume":238.22999572753906},{"timestamp":1742409360000,"open":15.9992,"high":16.0034,"low":15.9979,"close":16.0019,"volume":207.38999938964844},{"timestamp":1742409420000,"open":16.0016,"high":16.0042,"low":16.0002,"close":16.0041,"volume":93.23999786376953},{"timestamp":1742409480000,"open":16.0043,"high":16.0083,"low":16.0022,"close":16.0079,"volume":163.8000030517578},{"timestamp":1742409540000,"open":16.008,"high":16.0087,"low":16.0039,"close":16.0041,"volume":133.55999755859375},{"timestamp":1742409600000,"open":16.0043,"high":16.0043,"low":15.9971,"close":15.9983,"volume":198.4499969482422},{"timestamp":1742409660000,"open":15.9987,"high":16.001,"low":15.9916,"close":15.9934,"volume":269.010009765625},{"timestamp":1742409720000,"open":15.9923,"high":15.9961,"low":15.9923,"close":15.9949,"volume":276.42999267578125},{"timestamp":1742409780000,"open":15.9948,"high":15.9948,"low":15.988,"close":15.994,"volume":308.92999267578125},{"timestamp":1742409840000,"open":15.9942,"high":15.9962,"low":15.9909,"close":15.9923,"volume":287.1199951171875},{"timestamp":1742409900000,"open":15.9926,"high":15.9992,"low":15.9917,"close":15.996,"volume":250.75999450683594},{"timestamp":1742409960000,"open":15.9956,"high":16.0019,"low":15.9954,"close":16.0006,"volume":240.02999877929688},{"timestamp":1742410020000,"open":16.0007,"high":16.0024,"low":15.9969,"close":15.997,"volume":279.7200012207031},{"timestamp":1742410080000,"open":15.9968,"high":16.0002,"low":15.9941,"close":15.9986,"volume":226.8000030517578},{"timestamp":1742410140000,"open":15.9989,"high":15.9996,"low":15.9928,"close":15.9964,"volume":209.16000366210938},{"timestamp":1742410200000,"open":15.997,"high":15.9985,"low":15.9945,"close":15.9978,"volume":205.3800048828125},{"timestamp":1742410260000,"open":15.999,"high":16.0014,"low":15.9978,"close":16.0008,"volume":192.77999877929688},{"timestamp":1742410320000,"open":16.0004,"high":16.0028,"low":15.9984,"close":16.0014,"volume":202.86000061035156},{"timestamp":1742410380000,"open":16.0016,"high":16.0034,"low":15.9995,"close":16.0031,"volume":249.47999572753906},{"timestamp":1742410440000,"open":16.0031,"high":16.0064,"low":16.0027,"close":16.0032,"volume":263.3399963378906},{"timestamp":1742410500000,"open":16.0035,"high":16.0076,"low":16.003,"close":16.0032,"volume":250.74000549316406},{"timestamp":1742410560000,"open":16.003,"high":16.0031,"low":15.9969,"close":15.9981,"volume":249.47999572753906},{"timestamp":1742410620000,"open":15.9983,"high":15.999,"low":15.9947,"close":15.9964,"volume":181.44000244140625},{"timestamp":1742410680000,"open":15.9964,"high":16.0006,"low":15.9958,"close":15.9999,"volume":181.44000244140625},{"timestamp":1742410740000,"open":16,"high":16.0032,"low":15.9974,"close":15.9988,"volume":240.66000366210938},{"timestamp":1742410800000,"open":15.999,"high":16.0019,"low":15.9971,"close":16,"volume":255.85000610351562},{"timestamp":1742410860000,"open":16.0001,"high":16.003,"low":15.9991,"close":16.0026,"volume":221.80999755859375},{"timestamp":1742410920000,"open":16.0025,"high":16.0046,"low":15.9993,"close":15.9997,"volume":236.8800048828125},{"timestamp":1742410980000,"open":15.9999,"high":16.0022,"low":15.9974,"close":15.9986,"volume":238.3800048828125},{"timestamp":1742411040000,"open":15.9985,"high":15.9988,"low":15.995,"close":15.9968,"volume":162.5399932861328},{"timestamp":1742411100000,"open":15.997,"high":16.0023,"low":15.996,"close":16.0001,"volume":269.7900085449219},{"timestamp":1742411160000,"open":16.0005,"high":16.0016,"low":15.9987,"close":16.0004,"volume":96.38999938964844},{"timestamp":1742411220000,"open":16,"high":16,"low":15.9962,"close":15.9964,"volume":86.30999755859375},{"timestamp":1742411280000,"open":15.9965,"high":15.9973,"low":15.9923,"close":15.9935,"volume":90.72000122070312},{"timestamp":1742411340000,"open":15.9936,"high":15.9975,"low":15.9936,"close":15.996,"volume":100.80000305175781},{"timestamp":1742411400000,"open":15.9959,"high":15.9962,"low":15.9926,"close":15.9927,"volume":72.44999694824219},{"timestamp":1742411460000,"open":15.9928,"high":16.0011,"low":15.9914,"close":15.9977,"volume":180.22999572753906},{"timestamp":1742411520000,"open":15.9977,"high":15.9987,"low":15.9965,"close":15.9968,"volume":252.66000366210938},{"timestamp":1742411580000,"open":15.9966,"high":15.9988,"low":15.9954,"close":15.9974,"volume":243.19000244140625},{"timestamp":1742411640000,"open":15.9976,"high":16.003,"low":15.9975,"close":16.0026,"volume":277.25},{"timestamp":1742411700000,"open":16.0026,"high":16.0039,"low":15.9993,"close":16.0007,"volume":308.739990234375},{"timestamp":1742411760000,"open":16.0005,"high":16.0092,"low":16.0005,"close":16.0084,"volume":365.54998779296875},{"timestamp":1742411820000,"open":16.0086,"high":16.0129,"low":16.0079,"close":16.0122,"volume":260.19000244140625},{"timestamp":1742411880000,"open":16.012,"high":16.0177,"low":16.0109,"close":16.015,"volume":303.6400146484375},{"timestamp":1742411940000,"open":16.0148,"high":16.0175,"low":16.0142,"close":16.0147,"volume":212.94000244140625},{"timestamp":1742412000000,"open":16.0147,"high":16.0152,"low":16.0071,"close":16.0105,"volume":190.25999450683594},{"timestamp":1742412060000,"open":16.0102,"high":16.0142,"low":16.0092,"close":16.0092,"volume":196.58999633789062},{"timestamp":1742412120000,"open":16.0093,"high":16.0174,"low":16.0093,"close":16.0163,"volume":210.47999572753906},{"timestamp":1742412180000,"open":16.0151,"high":16.0198,"low":16.0151,"close":16.0176,"volume":313.9599914550781},{"timestamp":1742412240000,"open":16.018,"high":16.0204,"low":16.0171,"close":16.0204,"volume":249.61000061035156},{"timestamp":1742412300000,"open":16.0206,"high":16.0225,"low":16.0185,"close":16.0186,"volume":221.77000427246094},{"timestamp":1742412360000,"open":16.0185,"high":16.0207,"low":16.0166,"close":16.0202,"volume":178.97999572753906},{"timestamp":1742412420000,"open":16.0201,"high":16.0201,"low":16.0151,"close":16.0172,"volume":239.42999267578125},{"timestamp":1742412480000,"open":16.0175,"high":16.0206,"low":16.0147,"close":16.0172,"volume":297.3699951171875},{"timestamp":1742412540000,"open":16.0175,"high":16.0194,"low":16.0166,"close":16.0189,"volume":295.010009765625},{"timestamp":1742412600000,"open":16.0195,"high":16.0237,"low":16.0187,"close":16.022,"volume":335.3900146484375},{"timestamp":1742412660000,"open":16.022,"high":16.0247,"low":16.0204,"close":16.0217,"volume":416.239990234375},{"timestamp":1742412720000,"open":16.0215,"high":16.0228,"low":16.0167,"close":16.0175,"volume":308.92999267578125},{"timestamp":1742412780000,"open":16.0169,"high":16.0188,"low":16.0106,"close":16.0106,"volume":341.7699890136719},{"timestamp":1742412840000,"open":16.0103,"high":16.0132,"low":16.0089,"close":16.013,"volume":366.07000732421875},{"timestamp":1742412900000,"open":16.0131,"high":16.0134,"low":16.0083,"close":16.0085,"volume":244.6999969482422},{"timestamp":1742412960000,"open":16.0083,"high":16.0117,"low":16.0083,"close":16.0104,"volume":247.2899932861328},{"timestamp":1742413020000,"open":16.0105,"high":16.0122,"low":16.0086,"close":16.0103,"volume":400.30999755859375},{"timestamp":1742413080000,"open":16.0099,"high":16.0125,"low":16.0086,"close":16.012,"volume":243.58999633789062},{"timestamp":1742413140000,"open":16.0118,"high":16.0138,"low":16.0105,"close":16.0127,"volume":277.69000244140625},{"timestamp":1742413200000,"open":16.0127,"high":16.0148,"low":16.0114,"close":16.0121,"volume":281.25},{"timestamp":1742413260000,"open":16.0128,"high":16.0169,"low":16.0125,"close":16.015,"volume":284.989990234375},{"timestamp":1742413320000,"open":16.0167,"high":16.0167,"low":16.0106,"close":16.0117,"volume":329.1499938964844},{"timestamp":1742413380000,"open":16.0114,"high":16.0129,"low":16.0098,"close":16.0119,"volume":291.5199890136719},{"timestamp":1742413440000,"open":16.0115,"high":16.0158,"low":16.0111,"close":16.0117,"volume":290.3299865722656},{"timestamp":1742413500000,"open":16.0118,"high":16.0118,"low":16.008,"close":16.0095,"volume":140.05999755859375},{"timestamp":1742413560000,"open":16.0097,"high":16.0119,"low":16.0085,"close":16.0108,"volume":162.66000366210938},{"timestamp":1742413620000,"open":16.0115,"high":16.0158,"low":16.0111,"close":16.0126,"volume":105.83999633789062},{"timestamp":1742413680000,"open":16.0122,"high":16.0135,"low":16.0098,"close":16.0106,"volume":149.94000244140625},{"timestamp":1742413740000,"open":16.0101,"high":16.0111,"low":16.0093,"close":16.0095,"volume":131.0500030517578},{"timestamp":1742413800000,"open":16.0077,"high":16.0105,"low":16.0046,"close":16.0049,"volume":158.75999450683594},{"timestamp":1742413860000,"open":16.0051,"high":16.0061,"low":16.0028,"close":16.0045,"volume":180.17999267578125},{"timestamp":1742413920000,"open":16.0038,"high":16.006,"low":16.0038,"close":16.005,"volume":80.63999938964844},{"timestamp":1742413980000,"open":16.005,"high":16.0072,"low":16.0043,"close":16.0071,"volume":105.83999633789062},{"timestamp":1742414040000,"open":16.0068,"high":16.0077,"low":16.0054,"close":16.0068,"volume":129.77999877929688},{"timestamp":1742414100000,"open":16.0066,"high":16.0082,"low":16.0055,"close":16.0061,"volume":117.18000030517578},{"timestamp":1742414160000,"open":16.0063,"high":16.0065,"low":16.0041,"close":16.0064,"volume":107.0999984741211},{"timestamp":1742414220000,"open":16.0063,"high":16.0063,"low":16.0034,"close":16.0039,"volume":105.83999633789062},{"timestamp":1742414280000,"open":16.0042,"high":16.0063,"low":16.0042,"close":16.0063,"volume":71.81999969482422},{"timestamp":1742414340000,"open":16.0062,"high":16.0062,"low":16.0035,"close":16.0045,"volume":79.37999725341797},{"timestamp":1742414400000,"open":16.0044,"high":16.0053,"low":16.0033,"close":16.0037,"volume":66.77999877929688},{"timestamp":1742414460000,"open":16.0035,"high":16.0057,"low":16.0033,"close":16.0046,"volume":63},{"timestamp":1742414520000,"open":16.0046,"high":16.0056,"low":16.0041,"close":16.0052,"volume":55.439998626708984},{"timestamp":1742414580000,"open":16.0052,"high":16.0071,"low":16.0052,"close":16.007,"volume":25.200000762939453},{"timestamp":1742414640000,"open":16.0069,"high":16.0072,"low":15.9991,"close":16.0048,"volume":25.200000762939453},{"timestamp":1742414700000,"open":16.0046,"high":16.0047,"low":15.9971,"close":15.998,"volume":25.200000762939453},{"timestamp":1742414760000,"open":15.9979,"high":16.0054,"low":15.9974,"close":16.0045,"volume":27.719999313354492},{"timestamp":1742414820000,"open":16.0049,"high":16.0066,"low":16.0049,"close":16.0059,"volume":11.34000015258789},{"timestamp":1742414880000,"open":16.0057,"high":16.0098,"low":16.0057,"close":16.008,"volume":56.70000076293945},{"timestamp":1742414940000,"open":16.0081,"high":16.0081,"low":16.0067,"close":16.0068,"volume":13.859999656677246},{"timestamp":1742415000000,"open":15.9994,"high":16.0068,"low":15.9994,"close":16.0059,"volume":24.579999923706055},{"timestamp":1742415060000,"open":16.0057,"high":16.0057,"low":16.0038,"close":16.004,"volume":26.459999084472656},{"timestamp":1742415120000,"open":16.0039,"high":16.0045,"low":16.0021,"close":16.0028,"volume":31.5},{"timestamp":1742415180000,"open":16.0026,"high":16.0035,"low":16.0021,"close":16.0021,"volume":18.899999618530273},{"timestamp":1742415240000,"open":16.0024,"high":16.0033,"low":16.0006,"close":16.0006,"volume":30.239999771118164},{"timestamp":1742415300000,"open":16.0004,"high":16.0024,"low":15.9927,"close":16.0024,"volume":31.65999984741211},{"timestamp":1742415360000,"open":16.0026,"high":16.003,"low":16.0002,"close":16.0002,"volume":28.979999542236328},{"timestamp":1742415420000,"open":16.0001,"high":16.0015,"low":16.0001,"close":16.0002,"volume":31.5},{"timestamp":1742415480000,"open":16.0004,"high":16.0014,"low":16.0002,"close":16.0009,"volume":41.58000183105469},{"timestamp":1742415540000,"open":16.0006,"high":16.0023,"low":15.9941,"close":16.0023,"volume":25.200000762939453},{"timestamp":1742415600000,"open":16.002,"high":16.0035,"low":15.9942,"close":15.9942,"volume":26.459999084472656},{"timestamp":1742415660000,"open":15.9945,"high":15.9948,"low":15.994,"close":15.9945,"volume":18.899999618530273},{"timestamp":1742415720000,"open":15.9947,"high":15.9957,"low":15.9932,"close":15.9939,"volume":36.41999816894531},{"timestamp":1742415780000,"open":15.9937,"high":15.9948,"low":15.9934,"close":15.9935,"volume":13.420000076293945},{"timestamp":1742415840000,"open":15.9935,"high":15.9944,"low":15.9923,"close":15.9942,"volume":8.699999809265137},{"timestamp":1742415900000,"open":15.994,"high":15.994,"low":15.9921,"close":15.9921,"volume":15.220000267028809},{"timestamp":1742415960000,"open":15.9915,"high":15.9928,"low":15.9914,"close":15.9927,"volume":12.819999694824219},{"timestamp":1742416020000,"open":15.9919,"high":15.9919,"low":15.9909,"close":15.9912,"volume":1.600000023841858},{"timestamp":1742416080000,"open":15.991,"high":16,"low":15.991,"close":16,"volume":5.360000133514404},{"timestamp":1742416140000,"open":15.9998,"high":16.001,"low":15.9921,"close":15.9926,"volume":8.720000267028809},{"timestamp":1742416200000,"open":15.9933,"high":15.9933,"low":15.9922,"close":15.9926,"volume":9.640000343322754},{"timestamp":1742416260000,"open":15.9918,"high":15.9979,"low":15.9887,"close":15.9966,"volume":27.899999618530273},{"timestamp":1742416320000,"open":15.9962,"high":15.9967,"low":15.9875,"close":15.9878,"volume":9.460000038146973},{"timestamp":1742416380000,"open":15.9878,"high":15.9963,"low":15.9876,"close":15.9957,"volume":18.280000686645508},{"timestamp":1742416440000,"open":15.9881,"high":15.9881,"low":15.9871,"close":15.9873,"volume":1.1200000047683716},{"timestamp":1742416500000,"open":15.9875,"high":15.9951,"low":15.9868,"close":15.9929,"volume":23.18000030517578},{"timestamp":1742416560000,"open":15.9931,"high":15.9931,"low":15.9849,"close":15.9858,"volume":13.260000228881836},{"timestamp":1742416620000,"open":15.9858,"high":15.992,"low":15.9846,"close":15.992,"volume":14.020000457763672},{"timestamp":1742416680000,"open":15.9898,"high":15.9898,"low":15.9872,"close":15.9873,"volume":16.3799991607666},{"timestamp":1742416740000,"open":15.987,"high":15.9873,"low":15.9864,"close":15.9866,"volume":37.95000076293945},{"timestamp":1742416800000,"open":15.9863,"high":15.9863,"low":15.9798,"close":15.9846,"volume":16.920000076293945},{"timestamp":1742416860000,"open":15.9843,"high":15.9851,"low":15.9775,"close":15.9812,"volume":30.440000534057617},{"timestamp":1742416920000,"open":15.9807,"high":15.9834,"low":15.9804,"close":15.983,"volume":40.31999969482422},{"timestamp":1742416980000,"open":15.9829,"high":15.9829,"low":15.9813,"close":15.9823,"volume":44.150001525878906},{"timestamp":1742417040000,"open":15.9823,"high":15.9824,"low":15.9805,"close":15.9807,"volume":38.58000183105469},{"timestamp":1742417100000,"open":15.9805,"high":15.9811,"low":15.9804,"close":15.9805,"volume":35.41999816894531},{"timestamp":1742417160000,"open":15.9809,"high":15.9818,"low":15.9808,"close":15.981,"volume":34.060001373291016},{"timestamp":1742417220000,"open":15.981,"high":15.981,"low":15.9806,"close":15.9809,"volume":3.7799999713897705},{"timestamp":1742417280000,"open":15.9806,"high":15.981,"low":15.9806,"close":15.981,"volume":20.860000610351562},{"timestamp":1742417340000,"open":15.9799,"high":15.9823,"low":15.9794,"close":15.9807,"volume":82.75},{"timestamp":1742417400000,"open":15.9794,"high":15.9817,"low":15.9794,"close":15.9809,"volume":49.33000183105469},{"timestamp":1742417460000,"open":15.9809,"high":15.9846,"low":15.9799,"close":15.9841,"volume":121.44000244140625},{"timestamp":1742417520000,"open":15.9838,"high":15.9841,"low":15.9832,"close":15.9832,"volume":17.709999084472656},{"timestamp":1742417580000,"open":15.983,"high":15.9831,"low":15.9829,"close":15.9831,"volume":7.590000152587891},{"timestamp":1742417640000,"open":15.983,"high":15.9832,"low":15.9801,"close":15.9802,"volume":86.0199966430664},{"timestamp":1742417700000,"open":15.9807,"high":15.9816,"low":15.9794,"close":15.981,"volume":56.70000076293945},{"timestamp":1742417760000,"open":15.9815,"high":15.983,"low":15.9767,"close":15.9827,"volume":42.84000015258789},{"timestamp":1742417820000,"open":15.9819,"high":15.9821,"low":15.979,"close":15.9813,"volume":39.060001373291016},{"timestamp":1742417880000,"open":15.9813,"high":15.9875,"low":15.9775,"close":15.984,"volume":97.0199966430664},{"timestamp":1742417940000,"open":15.9837,"high":15.9893,"low":15.9794,"close":15.9794,"volume":59.220001220703125},{"timestamp":1742421600000,"open":15.9817,"high":15.9955,"low":15.9817,"close":15.9935,"volume":64.91000366210938},{"timestamp":1742421660000,"open":15.9933,"high":15.9936,"low":15.9915,"close":15.9927,"volume":39.060001373291016},{"timestamp":1742421720000,"open":15.9856,"high":15.986,"low":15.9832,"close":15.9848,"volume":2.0799999237060547},{"timestamp":1742421780000,"open":15.9856,"high":15.994,"low":15.9815,"close":15.9908,"volume":78},{"timestamp":1742421840000,"open":15.9914,"high":15.9943,"low":15.9885,"close":15.991,"volume":32.130001068115234},{"timestamp":1742421900000,"open":15.9911,"high":15.9942,"low":15.9873,"close":15.9911,"volume":61.11000061035156},{"timestamp":1742421960000,"open":15.9912,"high":15.993,"low":15.9896,"close":15.9925,"volume":19.530000686645508},{"timestamp":1742422020000,"open":15.9924,"high":15.9929,"low":15.9899,"close":15.9917,"volume":30.239999771118164},{"timestamp":1742422080000,"open":15.9918,"high":15.9935,"low":15.9907,"close":15.9914,"volume":26.459999084472656},{"timestamp":1742422140000,"open":15.9924,"high":15.9934,"low":15.9905,"close":15.9924,"volume":18.899999618530273},{"timestamp":1742422200000,"open":15.9924,"high":15.9927,"low":15.9915,"close":15.9915,"volume":5.039999961853027},{"timestamp":1742422260000,"open":15.9897,"high":15.9915,"low":15.9834,"close":15.9912,"volume":7.090000152587891},{"timestamp":1742422320000,"open":15.9907,"high":15.9912,"low":15.9875,"close":15.9883,"volume":6.53000020980835},{"timestamp":1742422380000,"open":15.9887,"high":15.9909,"low":15.9807,"close":15.9884,"volume":4.800000190734863},{"timestamp":1742422440000,"open":15.9887,"high":15.9916,"low":15.9874,"close":15.9912,"volume":5.050000190734863},{"timestamp":1742422500000,"open":15.9909,"high":15.9919,"low":15.9853,"close":15.9867,"volume":54.52000045776367},{"timestamp":1742422560000,"open":15.9868,"high":15.9877,"low":15.9864,"close":15.9874,"volume":18.270000457763672},{"timestamp":1742422620000,"open":15.9874,"high":15.9884,"low":15.9861,"close":15.9884,"volume":13.229999542236328},{"timestamp":1742422680000,"open":15.9878,"high":15.9893,"low":15.9877,"close":15.989,"volume":17.010000228881836},{"timestamp":1742422740000,"open":15.9889,"high":15.9897,"low":15.9847,"close":15.9896,"volume":22.68000030517578},{"timestamp":1742422800000,"open":15.9898,"high":15.9904,"low":15.9848,"close":15.9878,"volume":17.34000015258789},{"timestamp":1742422860000,"open":15.9888,"high":15.9893,"low":15.9882,"close":15.9883,"volume":5.670000076293945},{"timestamp":1742422920000,"open":15.9885,"high":15.9891,"low":15.9883,"close":15.9891,"volume":8.1899995803833},{"timestamp":1742422980000,"open":15.9891,"high":15.9891,"low":15.988,"close":15.9884,"volume":19.530000686645508},{"timestamp":1742423040000,"open":15.9884,"high":15.9893,"low":15.9881,"close":15.989,"volume":18.270000457763672},{"timestamp":1742423100000,"open":15.9889,"high":15.9905,"low":15.9888,"close":15.9898,"volume":22.049999237060547},{"timestamp":1742423160000,"open":15.9889,"high":15.9898,"low":15.9887,"close":15.9898,"volume":11.34000015258789},{"timestamp":1742423220000,"open":15.9892,"high":15.9896,"low":15.9863,"close":15.9891,"volume":11.670000076293945},{"timestamp":1742423280000,"open":15.9892,"high":15.9893,"low":15.9887,"close":15.9891,"volume":13.869999885559082},{"timestamp":1742423340000,"open":15.9894,"high":15.9897,"low":15.9886,"close":15.9894,"volume":16.3799991607666},{"timestamp":1742423400000,"open":15.9892,"high":15.9898,"low":15.988,"close":15.9883,"volume":12.600000381469727},{"timestamp":1742423460000,"open":15.988,"high":15.9913,"low":15.9834,"close":15.9898,"volume":56.22999954223633},{"timestamp":1742423520000,"open":15.9899,"high":15.9914,"low":15.9898,"close":15.9904,"volume":28.979999542236328},{"timestamp":1742423580000,"open":15.9905,"high":15.9909,"low":15.9877,"close":15.9885,"volume":18.899999618530273},{"timestamp":1742423640000,"open":15.9886,"high":15.9893,"low":15.9864,"close":15.9887,"volume":21.420000076293945},{"timestamp":1742423700000,"open":15.9887,"high":15.9893,"low":15.9883,"close":15.9888,"volume":16.3799991607666},{"timestamp":1742423760000,"open":15.9887,"high":15.9897,"low":15.9887,"close":15.9894,"volume":15.75},{"timestamp":1742423820000,"open":15.989,"high":15.9898,"low":15.9887,"close":15.9896,"volume":25.200000762939453},{"timestamp":1742423880000,"open":15.99,"high":15.99,"low":15.9874,"close":15.9875,"volume":25.200000762939453},{"timestamp":1742423940000,"open":15.9875,"high":15.988,"low":15.9873,"close":15.9874,"volume":11.970000267028809},{"timestamp":1742424000000,"open":15.9873,"high":15.9884,"low":15.9796,"close":15.9875,"volume":15.119999885559082},{"timestamp":1742424060000,"open":15.9875,"high":15.9883,"low":15.9829,"close":15.988,"volume":26.780000686645508},{"timestamp":1742424120000,"open":15.9876,"high":15.9887,"low":15.9876,"close":15.9885,"volume":20.15999984741211},{"timestamp":1742424180000,"open":15.9882,"high":15.9886,"low":15.9877,"close":15.9878,"volume":12.600000381469727},{"timestamp":1742424240000,"open":15.9883,"high":15.9888,"low":15.9878,"close":15.9883,"volume":15.119999885559082},{"timestamp":1742424300000,"open":15.9888,"high":15.9888,"low":15.9877,"close":15.9881,"volume":22.049999237060547},{"timestamp":1742424360000,"open":15.988,"high":15.9887,"low":15.9876,"close":15.9881,"volume":8.1899995803833},{"timestamp":1742424420000,"open":15.9881,"high":15.9907,"low":15.988,"close":15.9901,"volume":11.34000015258789},{"timestamp":1742424480000,"open":15.9901,"high":15.9909,"low":15.9901,"close":15.9903,"volume":18.299999237060547},{"timestamp":1742424540000,"open":15.9901,"high":15.9912,"low":15.9895,"close":15.9901,"volume":23.940000534057617},{"timestamp":1742424600000,"open":15.9902,"high":15.9905,"low":15.9895,"close":15.9897,"volume":22.049999237060547},{"timestamp":1742424660000,"open":15.9901,"high":15.9904,"low":15.9842,"close":15.9889,"volume":50.09000015258789},{"timestamp":1742424720000,"open":15.9891,"high":15.9895,"low":15.9881,"close":15.9884,"volume":42.209999084472656},{"timestamp":1742424780000,"open":15.9883,"high":15.9887,"low":15.9877,"close":15.9885,"volume":20.15999984741211},{"timestamp":1742424840000,"open":15.9889,"high":15.9889,"low":15.9879,"close":15.9883,"volume":13.229999542236328},{"timestamp":1742424900000,"open":15.9886,"high":15.989,"low":15.9858,"close":15.9858,"volume":6.929999828338623},{"timestamp":1742424960000,"open":15.9857,"high":15.9889,"low":15.9838,"close":15.9888,"volume":13.229999542236328},{"timestamp":1742425020000,"open":15.9867,"high":15.9893,"low":15.9859,"close":15.9891,"volume":15.279999732971191},{"timestamp":1742425080000,"open":15.9887,"high":15.9895,"low":15.9836,"close":15.9878,"volume":34.650001525878906},{"timestamp":1742425140000,"open":15.9825,"high":15.9883,"low":15.9824,"close":15.9879,"volume":24.56999969482422},{"timestamp":1742425200000,"open":15.9881,"high":15.9909,"low":15.984,"close":15.9905,"volume":47.630001068115234},{"timestamp":1742425260000,"open":15.9905,"high":15.9947,"low":15.9877,"close":15.9914,"volume":48.36000061035156},{"timestamp":1742425320000,"open":15.989,"high":15.9916,"low":15.9858,"close":15.9905,"volume":61.59000015258789},{"timestamp":1742425380000,"open":15.9905,"high":15.9924,"low":15.9859,"close":15.9884,"volume":32.130001068115234},{"timestamp":1742425440000,"open":15.9896,"high":15.9919,"low":15.9887,"close":15.9909,"volume":29.770000457763672},{"timestamp":1742425500000,"open":15.9908,"high":15.9934,"low":15.99,"close":15.9923,"volume":25.360000610351562},{"timestamp":1742425560000,"open":15.992,"high":15.9941,"low":15.9911,"close":15.9932,"volume":35.7599983215332},{"timestamp":1742425620000,"open":15.9929,"high":15.9973,"low":15.9906,"close":15.9941,"volume":73.75},{"timestamp":1742425680000,"open":15.9946,"high":15.9985,"low":15.9897,"close":15.9925,"volume":46.619998931884766},{"timestamp":1742425740000,"open":15.9927,"high":15.997,"low":15.9904,"close":15.9907,"volume":51.66999816894531},{"timestamp":1742425800000,"open":15.9904,"high":15.9959,"low":15.9878,"close":15.9947,"volume":98.44000244140625},{"timestamp":1742425860000,"open":15.9947,"high":15.9953,"low":15.9891,"close":15.991,"volume":69.1500015258789},{"timestamp":1742425920000,"open":15.9902,"high":15.995,"low":15.9884,"close":15.9928,"volume":51.65999984741211},{"timestamp":1742425980000,"open":15.9927,"high":15.9941,"low":15.9873,"close":15.9934,"volume":42.84000015258789},{"timestamp":1742426040000,"open":15.9936,"high":15.9956,"low":15.9875,"close":15.9917,"volume":51.029998779296875},{"timestamp":1742426100000,"open":15.9911,"high":15.995,"low":15.9882,"close":15.9909,"volume":64.41999816894531},{"timestamp":1742426160000,"open":15.9887,"high":15.995,"low":15.9887,"close":15.9946,"volume":52.91999816894531},{"timestamp":1742426220000,"open":15.9949,"high":15.995,"low":15.9896,"close":15.9905,"volume":117.80999755859375},{"timestamp":1742426280000,"open":15.9896,"high":15.995,"low":15.9891,"close":15.992,"volume":68.19999694824219},{"timestamp":1742426340000,"open":15.9937,"high":15.9948,"low":15.9891,"close":15.9923,"volume":48.5099983215332},{"timestamp":1742426400000,"open":15.9925,"high":15.9953,"low":15.9896,"close":15.9933,"volume":52.290000915527344},{"timestamp":1742426460000,"open":15.9931,"high":15.9936,"low":15.9891,"close":15.9918,"volume":49.77000045776367},{"timestamp":1742426520000,"open":15.9915,"high":15.9944,"low":15.9891,"close":15.993,"volume":45.9900016784668},{"timestamp":1742426580000,"open":15.9935,"high":15.994,"low":15.9903,"close":15.9933,"volume":57.5},{"timestamp":1742426640000,"open":15.9919,"high":15.9946,"low":15.9916,"close":15.9929,"volume":60.47999954223633},{"timestamp":1742426700000,"open":15.993,"high":15.9953,"low":15.9907,"close":15.9931,"volume":65.83999633789062},{"timestamp":1742426760000,"open":15.9934,"high":15.9939,"low":15.991,"close":15.9918,"volume":20.31999969482422},{"timestamp":1742426820000,"open":15.9914,"high":15.9939,"low":15.9914,"close":15.9927,"volume":30.25},{"timestamp":1742426880000,"open":15.9927,"high":15.9947,"low":15.9905,"close":15.9925,"volume":47.099998474121094},{"timestamp":1742426940000,"open":15.9922,"high":15.9942,"low":15.9901,"close":15.9922,"volume":57.33000183105469},{"timestamp":1742427000000,"open":15.9929,"high":15.9946,"low":15.9911,"close":15.9935,"volume":66.16000366210938},{"timestamp":1742427060000,"open":15.9934,"high":15.9942,"low":15.9855,"close":15.9858,"volume":54.810001373291016},{"timestamp":1742427120000,"open":15.9871,"high":15.9925,"low":15.985,"close":15.9905,"volume":44.47999954223633},{"timestamp":1742427180000,"open":15.9914,"high":15.994,"low":15.9873,"close":15.9896,"volume":40.31999969482422},{"timestamp":1742427240000,"open":15.9905,"high":15.9944,"low":15.9905,"close":15.9944,"volume":25.829999923706055},{"timestamp":1742427300000,"open":15.9929,"high":15.9938,"low":15.9859,"close":15.9919,"volume":77.0199966430664},{"timestamp":1742427360000,"open":15.9918,"high":15.994,"low":15.9867,"close":15.9928,"volume":54.18000030517578},{"timestamp":1742427420000,"open":15.993,"high":15.9942,"low":15.9861,"close":15.9929,"volume":30.239999771118164},{"timestamp":1742427480000,"open":15.994,"high":15.9945,"low":15.9858,"close":15.9916,"volume":75.76000213623047},{"timestamp":1742427540000,"open":15.9915,"high":15.9935,"low":15.9866,"close":15.9879,"volume":80.02999877929688},{"timestamp":1742427600000,"open":15.9886,"high":15.9943,"low":15.9877,"close":15.9907,"volume":59.06999969482422},{"timestamp":1742427660000,"open":15.9905,"high":15.9913,"low":15.9872,"close":15.9887,"volume":68.52999877929688},{"timestamp":1742427720000,"open":15.9878,"high":15.9911,"low":15.9843,"close":15.9876,"volume":58.77000045776367},{"timestamp":1742427780000,"open":15.9875,"high":15.9926,"low":15.9869,"close":15.9909,"volume":56.720001220703125},{"timestamp":1742427840000,"open":15.9908,"high":15.993,"low":15.9881,"close":15.9916,"volume":78.91999816894531},{"timestamp":1742427900000,"open":15.9916,"high":15.9937,"low":15.9878,"close":15.9901,"volume":51.9900016784668},{"timestamp":1742427960000,"open":15.9901,"high":15.9949,"low":15.9875,"close":15.9906,"volume":56.54999923706055},{"timestamp":1742428020000,"open":15.9911,"high":15.9931,"low":15.9846,"close":15.9931,"volume":74.02999877929688},{"timestamp":1742428080000,"open":15.9923,"high":15.9926,"low":15.9864,"close":15.99,"volume":68.37000274658203},{"timestamp":1742428140000,"open":15.9901,"high":15.9926,"low":15.9854,"close":15.9887,"volume":65.69000244140625},{"timestamp":1742428200000,"open":15.988,"high":15.993,"low":15.9867,"close":15.989,"volume":137.97000122070312},{"timestamp":1742428260000,"open":15.989,"high":15.993,"low":15.9862,"close":15.9869,"volume":166.8300018310547},{"timestamp":1742428320000,"open":15.9888,"high":15.993,"low":15.9864,"close":15.9909,"volume":120.33000183105469},{"timestamp":1742428380000,"open":15.9916,"high":15.9931,"low":15.9863,"close":15.9893,"volume":152.4600067138672},{"timestamp":1742428440000,"open":15.9893,"high":15.9943,"low":15.9862,"close":15.991,"volume":142.3800048828125},{"timestamp":1742428500000,"open":15.9891,"high":15.9912,"low":15.9838,"close":15.9838,"volume":14.649999618530273},{"timestamp":1742428560000,"open":15.9849,"high":15.9907,"low":15.9849,"close":15.9902,"volume":19.530000686645508},{"timestamp":1742428620000,"open":15.9907,"high":15.9911,"low":15.984,"close":15.9843,"volume":35.290000915527344},{"timestamp":1742428680000,"open":15.9844,"high":15.9879,"low":15.9829,"close":15.9846,"volume":57.970001220703125},{"timestamp":1742428740000,"open":15.9846,"high":15.9846,"low":15.979,"close":15.9804,"volume":88.52999877929688}]