[{"timestamp":1742364000000,"open":15.8679,"high":15.8812,"low":15.8679,"close":15.8804,"volume":2085.75},{"timestamp":1742364060000,"open":15.8801,"high":15.8811,"low":15.8792,"close":15.8798,"volume":2551.5},{"timestamp":1742364120000,"open":15.8798,"high":15.8802,"low":15.8785,"close":15.8789,"volume":3260.25},{"timestamp":1742364180000,"open":15.8798,"high":15.8804,"low":15.8789,"close":15.8793,"volume":1923.75},{"timestamp":1742364240000,"open":15.8796,"high":15.8804,"low":15.8784,"close":15.8794,"volume":2734.469970703125},{"timestamp":1742364300000,"open":15.8794,"high":15.8808,"low":15.8782,"close":15.8795,"volume":3746.25},{"timestamp":1742364360000,"open":15.88,"high":15.8806,"low":15.8784,"close":15.8795,"volume":6763.5},{"timestamp":1742364420000,"open":15.88,"high":15.8803,"low":15.8785,"close":15.8796,"volume":7047},{"timestamp":1742364480000,"open":15.8795,"high":15.8809,"low":15.8791,"close":15.8802,"volume":2470.5},{"timestamp":1742364540000,"open":15.8799,"high":15.881,"low":15.8788,"close":15.8805,"volume":5832},{"timestamp":1742364600000,"open":15.8801,"high":15.8811,"low":15.8792,"close":15.8793,"volume":4353.75},{"timestamp":1742364660000,"open":15.8793,"high":15.881,"low":15.8791,"close":15.8802,"volume":2774.25},{"timestamp":1742364720000,"open":15.8799,"high":15.8811,"low":15.8791,"close":15.8801,"volume":2247.75},{"timestamp":1742364780000,"open":15.8799,"high":15.881,"low":15.879,"close":15.8796,"volume":2612.25},{"timestamp":1742364840000,"open":15.879,"high":15.8811,"low":15.8789,"close":15.8797,"volume":4272.75},{"timestamp":1742364900000,"open":15.8805,"high":15.8814,"low":15.8789,"close":15.8806,"volume":4920.75},{"timestamp":1742364960000,"open":15.88,"high":15.8808,"low":15.8793,"close":15.8796,"volume":4698},{"timestamp":1742365020000,"open":15.8799,"high":15.8807,"low":15.8788,"close":15.8793,"volume":2916},{"timestamp":1742365080000,"open":15.8793,"high":15.8803,"low":15.8785,"close":15.8803,"volume":2936.25},{"timestamp":1742365140000,"open":15.8797,"high":15.8802,"low":15.8785,"close":15.8791,"volume":1721.25},{"timestamp":1742365200000,"open":15.8792,"high":15.8807,"low":15.8784,"close":15.8799,"volume":4151.25},{"timestamp":1742365260000,"open":15.8799,"high":15.8812,"low":15.8785,"close":15.8802,"volume":7553.25},{"timestamp":1742365320000,"open":15.8802,"high":15.8813,"low":15.8792,"close":15.8807,"volume":6581.25},{"timestamp":1742365380000,"open":15.8803,"high":15.8817,"low":15.8787,"close":15.8806,"volume":9051.75},{"timestamp":1742365440000,"open":15.88,"high":15.8811,"low":15.8783,"close":15.8789,"volume":8383.5},{"timestamp":1742365500000,"open":15.8788,"high":15.8804,"low":15.8781,"close":15.8797,"volume":7917.75},{"timestamp":1742365560000,"open":15.8789,"high":15.8811,"low":15.8783,"close":15.8794,"volume":6601.5},{"timestamp":1742365620000,"open":15.8797,"high":15.8808,"low":15.8788,"close":15.8797,"volume":6318.08984375},{"timestamp":1742365680000,"open":15.8798,"high":15.8804,"low":15.8784,"close":15.8788,"volume":4495.5},{"timestamp":1742365740000,"open":15.8787,"high":15.8803,"low":15.8779,"close":15.8798,"volume":2227.5},{"timestamp":1742365800000,"open":15.8794,"high":15.8798,"low":15.8781,"close":15.8789,"volume":6196.5},{"timestamp":1742365860000,"open":15.8789,"high":15.8798,"low":15.8782,"close":15.8785,"volume":5082.75},{"timestamp":1742365920000,"open":15.8792,"high":15.8799,"low":15.8778,"close":15.8783,"volume":3219.75},{"timestamp":1742365980000,"open":15.8795,"high":15.8799,"low":15.877,"close":15.8777,"volume":16065.3603515625},{"timestamp":1742366040000,"open":15.8784,"high":15.8805,"low":15.8758,"close":15.877,"volume":8403.75},{"timestamp":1742366100000,"open":15.877,"high":15.8819,"low":15.877,"close":15.8807,"volume":5163.75},{"timestamp":1742366160000,"open":15.8812,"high":15.8814,"low":15.8772,"close":15.8787,"volume":4050},{"timestamp":1742366220000,"open":15.8788,"high":15.8809,"low":15.878,"close":15.8794,"volume":2227.5},{"timestamp":1742366280000,"open":15.8794,"high":15.8822,"low":15.8786,"close":15.88,"volume":9173.25},{"timestamp":1742366340000,"open":15.8807,"high":15.8823,"low":15.8788,"close":15.8805,"volume":4941},{"timestamp":1742366400000,"open":15.8804,"high":15.8839,"low":15.8803,"close":15.8817,"volume":9315},{"timestamp":1742366460000,"open":15.8819,"high":15.8843,"low":15.8816,"close":15.8827,"volume":8262},{"timestamp":1742366520000,"open":15.8827,"high":15.8838,"low":15.8819,"close":15.8826,"volume":9942.75},{"timestamp":1742366580000,"open":15.8828,"high":15.8835,"low":15.8808,"close":15.8813,"volume":8525.25},{"timestamp":1742366640000,"open":15.8813,"high":15.8824,"low":15.8795,"close":15.8799,"volume":5123.25},{"timestamp":1742366700000,"open":15.8803,"high":15.8824,"low":15.8795,"close":15.8823,"volume":7371},{"timestamp":1742366760000,"open":15.8821,"high":15.8847,"low":15.8792,"close":15.8832,"volume":8737.650390625},{"timestamp":1742366820000,"open":15.8824,"high":15.8844,"low":15.8793,"close":15.8803,"volume":6510.330078125},{"timestamp":1742366880000,"open":15.8802,"high":15.8853,"low":15.8794,"close":15.8852,"volume":8930.25},{"timestamp":1742366940000,"open":15.8849,"high":15.8861,"low":15.88,"close":15.882,"volume":6790.77001953125},{"timestamp":1742367000000,"open":15.8818,"high":15.8838,"low":15.8805,"close":15.8821,"volume":1932.9300537109375},{"timestamp":1742367060000,"open":15.8819,"high":15.8833,"low":15.8813,"close":15.8823,"volume":1518.47998046875},{"timestamp":1742367120000,"open":15.8816,"high":15.8866,"low":15.8804,"close":15.8804,"volume":5760.08984375},{"timestamp":1742367180000,"open":15.8808,"high":15.8852,"low":15.8808,"close":15.8826,"volume":6226.2900390625},{"timestamp":1742367240000,"open":15.8836,"high":15.8845,"low":15.8811,"close":15.8829,"volume":3087.27001953125},{"timestamp":1742367300000,"open":15.8837,"high":15.884,"low":15.8815,"close":15.8829,"volume":4860},{"timestamp":1742367360000,"open":15.8833,"high":15.8855,"low":15.882,"close":15.8831,"volume":5247.4501953125},{"timestamp":1742367420000,"open":15.8832,"high":15.888,"low":15.8831,"close":15.8863,"volume":7310.33984375},{"timestamp":1742367480000,"open":15.8863,"high":15.8903,"low":15.8863,"close":15.889,"volume":4556.25},{"timestamp":1742367540000,"open":15.8883,"high":15.8919,"low":15.8877,"close":15.891,"volume":7755.75},{"timestamp":1742367600000,"open":15.8907,"high":15.8953,"low":15.8893,"close":15.8952,"volume":4465.080078125},{"timestamp":1742367660000,"open":15.8953,"high":15.9035,"low":15.8952,"close":15.9015,"volume":1687.5},{"timestamp":1742367720000,"open":15.9014,"high":15.9021,"low":15.8992,"close":15.9001,"volume":1608.300048828125},{"timestamp":1742367780000,"open":15.9,"high":15.9001,"low":15.8988,"close":15.8994,"volume":1806.75},{"timestamp":1742367840000,"open":15.8994,"high":15.9003,"low":15.8991,"close":15.8996,"volume":2125.260009765625},{"timestamp":1742367900000,"open":15.8996,"high":15.9012,"low":15.8995,"close":15.901,"volume":1404.3599853515625},{"timestamp":1742367960000,"open":15.9004,"high":15.9011,"low":15.8992,"close":15.8995,"volume":2651.760009765625},{"timestamp":1742368020000,"open":15.8995,"high":15.9013,"low":15.8994,"close":15.8995,"volume":1660.5},{"timestamp":1742368080000,"open":15.8995,"high":15.9022,"low":15.8995,"close":15.9021,"volume":1032.75},{"timestamp":1742368140000,"open":15.9023,"high":15.9041,"low":15.9014,"close":15.9025,"volume":1053},{"timestamp":1742368200000,"open":15.9026,"high":15.9086,"low":15.9023,"close":15.9076,"volume":830.25},{"timestamp":1742368260000,"open":15.9076,"high":15.9089,"low":15.9074,"close":15.9089,"volume":901.0800170898438},{"timestamp":1742368320000,"open":15.9089,"high":15.9178,"low":15.9089,"close":15.9178,"volume":1771.6500244140625},{"timestamp":1742368380000,"open":15.9178,"high":15.919,"low":15.9169,"close":15.9173,"volume":729},{"timestamp":1742368440000,"open":15.9176,"high":15.9176,"low":15.9141,"close":15.915,"volume":1518.75},{"timestamp":1742368500000,"open":15.9149,"high":15.9174,"low":15.9138,"close":15.9172,"volume":855.27001953125},{"timestamp":1742368560000,"open":15.9172,"high":15.9255,"low":15.9172,"close":15.9254,"volume":1226.969970703125},{"timestamp":1742368620000,"open":15.926,"high":15.9276,"low":15.923,"close":15.9234,"volume":809.1900024414062},{"timestamp":1742368680000,"open":15.923,"high":15.926,"low":15.9229,"close":15.9252,"volume":672.6599731445312},{"timestamp":1742368740000,"open":15.9254,"high":15.9259,"low":15.9254,"close":15.9257,"volume":281.6099853515625},{"timestamp":1742368800000,"open":15.9255,"high":15.9259,"low":15.9242,"close":15.9248,"volume":877.9500122070312},{"timestamp":1742368860000,"open":15.9246,"high":15.9292,"low":15.9246,"close":15.9282,"volume":237.77999877929688},{"timestamp":1742368920000,"open":15.9274,"high":15.928,"low":15.927,"close":15.928,"volume":186.92999267578125},{"timestamp":1742368980000,"open":15.9279,"high":15.9325,"low":15.9232,"close":15.9239,"volume":1141.56005859375},{"timestamp":1742369040000,"open":15.9237,"high":15.9238,"low":15.9225,"close":15.9234,"volume":769.5},{"timestamp":1742369100000,"open":15.9235,"high":15.9249,"low":15.9231,"close":15.9249,"volume":283.5},{"timestamp":1742369160000,"open":15.9248,"high":15.9249,"low":15.9188,"close":15.9197,"volume":810},{"timestamp":1742369220000,"open":15.9192,"high":15.9251,"low":15.9192,"close":15.9235,"volume":1073.25},{"timestamp":1742369280000,"open":15.9256,"high":15.9263,"low":15.9175,"close":15.9249,"volume":1067.8499755859375},{"timestamp":1742369340000,"open":15.9249,"high":15.9268,"low":15.9248,"close":15.9254,"volume":729.0900268554688},{"timestamp":1742369400000,"open":15.9255,"high":15.9334,"low":15.9254,"close":15.9333,"volume":3786.75},{"timestamp":1742369460000,"open":15.9322,"high":15.935,"low":15.927,"close":15.9334,"volume":4333.5},{"timestamp":1742369520000,"open":15.9337,"high":15.9432,"low":15.9333,"close":15.9389,"volume":2794.5},{"timestamp":1742369580000,"open":15.9391,"high":15.9478,"low":15.9385,"close":15.9475,"volume":2566.889892578125},{"timestamp":1742369640000,"open":15.9455,"high":15.9511,"low":15.9438,"close":15.951,"volume":1255.5},{"timestamp":1742369700000,"open":15.9505,"high":15.9626,"low":15.9493,"close":15.9598,"volume":3057.75},{"timestamp":1742369760000,"open":15.9599,"high":15.9673,"low":15.9551,"close":15.9639,"volume":2976.75},{"timestamp":1742369820000,"open":15.9639,"high":15.9948,"low":15.9617,"close":15.9877,"volume":5431.9501953125},{"timestamp":1742369880000,"open":15.9877,"high":16.0044,"low":15.984,"close":15.9943,"volume":5082.75},{"timestamp":1742369940000,"open":15.994,"high":15.9955,"low":15.9751,"close":15.9816,"volume":4864.41015625},{"timestamp":1742370000000,"open":15.9816,"high":15.9898,"low":15.9778,"close":15.9781,"volume":3608.550048828125},{"timestamp":1742370060000,"open":15.9782,"high":15.985,"low":15.9698,"close":15.9728,"volume":3812.31005859375},{"timestamp":1742370120000,"open":15.9728,"high":15.9804,"low":15.971,"close":15.9792,"volume":3399.030029296875},{"timestamp":1742370180000,"open":15.9822,"high":15.9853,"low":15.9771,"close":15.9847,"volume":3292.919921875},{"timestamp":1742370240000,"open":15.9848,"high":15.9879,"low":15.9766,"close":15.9766,"volume":1000.8900146484375},{"timestamp":1742370300000,"open":15.9767,"high":15.9797,"low":15.9767,"close":15.9797,"volume":758.1599731445312},{"timestamp":1742370360000,"open":15.9793,"high":15.9881,"low":15.9793,"close":15.9825,"volume":1821.06005859375},{"timestamp":1742370420000,"open":15.9826,"high":15.9856,"low":15.9813,"close":15.9855,"volume":2854.080078125},{"timestamp":1742370480000,"open":15.9856,"high":15.9894,"low":15.9781,"close":15.9882,"volume":2265.570068359375},{"timestamp":1742370540000,"open":15.9882,"high":15.9882,"low":15.9807,"close":15.9825,"volume":3218.219970703125},{"timestamp":1742370600000,"open":15.9812,"high":15.9871,"low":15.9789,"close":15.9793,"volume":2908.35009765625},{"timestamp":1742370660000,"open":15.9811,"high":15.9861,"low":15.9803,"close":15.9806,"volume":3962.159912109375},{"timestamp":1742370720000,"open":15.9806,"high":15.9806,"low":15.9622,"close":15.9652,"volume":7522.2900390625},{"timestamp":1742370780000,"open":15.9654,"high":15.9675,"low":15.9645,"close":15.9666,"volume":3994.739990234375},{"timestamp":1742370840000,"open":15.9669,"high":15.9681,"low":15.9656,"close":15.9669,"volume":2184.570068359375},{"timestamp":1742370900000,"open":15.9651,"high":15.9651,"low":15.9618,"close":15.9619,"volume":3388.320068359375},{"timestamp":1742370960000,"open":15.962,"high":15.9648,"low":15.9619,"close":15.9648,"volume":1704.5999755859375},{"timestamp":1742371020000,"open":15.9647,"high":15.9661,"low":15.9642,"close":15.9651,"volume":1301.4000244140625},{"timestamp":1742371080000,"open":15.9646,"high":15.9709,"low":15.9596,"close":15.9624,"volume":3048.659912109375},{"timestamp":1742371140000,"open":15.9623,"high":15.9623,"low":15.9431,"close":15.9435,"volume":6399.89990234375},{"timestamp":1742371200000,"open":15.9435,"high":15.9513,"low":15.9423,"close":15.9502,"volume":3062.969970703125},{"timestamp":1742371260000,"open":15.9498,"high":15.9554,"low":15.9498,"close":15.9533,"volume":2156.580078125},{"timestamp":1742371320000,"open":15.9533,"high":15.9547,"low":15.9487,"close":15.9539,"volume":1097.280029296875},{"timestamp":1742371380000,"open":15.954,"high":15.954,"low":15.9501,"close":15.9519,"volume":3390.840087890625},{"timestamp":1742371440000,"open":15.952,"high":15.954,"low":15.9512,"close":15.9537,"volume":2309.93994140625},{"timestamp":1742371500000,"open":15.9536,"high":15.9572,"low":15.9478,"close":15.9478,"volume":1717.739990234375},{"timestamp":1742371560000,"open":15.9481,"high":15.9511,"low":15.9473,"close":15.9477,"volume":2600.010009765625},{"timestamp":1742371620000,"open":15.9477,"high":15.9488,"low":15.9448,"close":15.9455,"volume":2266.56005859375},{"timestamp":1742371680000,"open":15.9455,"high":15.9476,"low":15.9453,"close":15.9456,"volume":1120.5},{"timestamp":1742371740000,"open":15.9465,"high":15.9472,"low":15.9439,"close":15.9459,"volume":1727.280029296875},{"timestamp":1742371800000,"open":15.9456,"high":15.9476,"low":15.9424,"close":15.9429,"volume":1747.43994140625},{"timestamp":1742371860000,"open":15.9427,"high":15.9429,"low":15.9406,"close":15.9408,"volume":1515.68994140625},{"timestamp":1742371920000,"open":15.9407,"high":15.9419,"low":15.9398,"close":15.9409,"volume":2065.409912109375},{"timestamp":1742371980000,"open":15.9409,"high":15.9431,"low":15.9402,"close":15.9411,"volume":1761.75},{"timestamp":1742372040000,"open":15.9411,"high":15.9416,"low":15.9328,"close":15.9328,"volume":1923.6600341796875},{"timestamp":1742372100000,"open":15.9329,"high":15.9383,"low":15.9316,"close":15.9343,"volume":2936.159912109375},{"timestamp":1742372160000,"open":15.9349,"high":15.9349,"low":15.929,"close":15.9319,"volume":1984.5},{"timestamp":1742372220000,"open":15.9319,"high":15.9336,"low":15.9315,"close":15.9316,"volume":1336.5},{"timestamp":1742372280000,"open":15.9316,"high":15.9346,"low":15.9315,"close":15.9336,"volume":1597.77001953125},{"timestamp":1742372340000,"open":15.9336,"high":15.9336,"low":15.9324,"close":15.9325,"volume":596.6099853515625},{"timestamp":1742372400000,"open":15.9325,"high":15.9335,"low":15.9321,"close":15.9321,"volume":952.469970703125},{"timestamp":1742372460000,"open":15.9327,"high":15.9338,"low":15.9321,"close":15.9333,"volume":247.9499969482422},{"timestamp":1742372520000,"open":15.9333,"high":15.9344,"low":15.9326,"close":15.933,"volume":774.4500122070312},{"timestamp":1742372580000,"open":15.9329,"high":15.9343,"low":15.9309,"close":15.9319,"volume":1316.25},{"timestamp":1742372640000,"open":15.9318,"high":15.9364,"low":15.926,"close":15.9364,"volume":2090.52001953125},{"timestamp":1742372700000,"open":15.936,"high":15.9367,"low":15.935,"close":15.9363,"volume":1199.0699462890625},{"timestamp":1742372760000,"open":15.9362,"high":15.9377,"low":15.9356,"close":15.9373,"volume":2008.7099609375},{"timestamp":1742372820000,"open":15.9374,"high":15.9377,"low":15.9369,"close":15.9371,"volume":864.0900268554688},{"timestamp":1742372880000,"open":15.937,"high":15.9423,"low":15.9346,"close":15.9394,"volume":1437.2099609375},{"timestamp":1742372940000,"open":15.9395,"high":15.9417,"low":15.9387,"close":15.9408,"volume":2025},{"timestamp":1742373000000,"open":15.9396,"high":15.9419,"low":15.9375,"close":15.9379,"volume":2004.75},{"timestamp":1742373060000,"open":15.9379,"high":15.9395,"low":15.9371,"close":15.9375,"volume":1660.5},{"timestamp":1742373120000,"open":15.9379,"high":15.9465,"low":15.9377,"close":15.9452,"volume":1782},{"timestamp":1742373180000,"open":15.9453,"high":15.9493,"low":15.9444,"close":15.9493,"volume":1964.25},{"timestamp":1742373240000,"open":15.9485,"high":15.952,"low":15.9483,"close":15.9511,"volume":1690.56005859375},{"timestamp":1742373300000,"open":15.951,"high":15.9545,"low":15.9497,"close":15.9518,"volume":2146.5},{"timestamp":1742373360000,"open":15.9518,"high":15.9532,"low":15.9492,"close":15.9529,"volume":2196.449951171875},{"timestamp":1742373420000,"open":15.9528,"high":15.9548,"low":15.9516,"close":15.9546,"volume":1275.47998046875},{"timestamp":1742373480000,"open":15.955,"high":15.9582,"low":15.9547,"close":15.9558,"volume":1194.030029296875},{"timestamp":1742373540000,"open":15.9559,"high":15.9574,"low":15.9546,"close":15.957,"volume":1782},{"timestamp":1742373600000,"open":15.9563,"high":15.9662,"low":15.9559,"close":15.9623,"volume":2511},{"timestamp":1742373660000,"open":15.9622,"high":15.9656,"low":15.9612,"close":15.9624,"volume":4131},{"timestamp":1742373720000,"open":15.9623,"high":15.9635,"low":15.9596,"close":15.9622,"volume":2835},{"timestamp":1742373780000,"open":15.9608,"high":15.9616,"low":15.9578,"close":15.961,"volume":3300.47998046875},{"timestamp":1742373840000,"open":15.961,"high":15.9636,"low":15.9541,"close":15.9542,"volume":1903.5},{"timestamp":1742373900000,"open":15.9541,"high":15.9574,"low":15.9537,"close":15.9543,"volume":3219.75},{"timestamp":1742373960000,"open":15.9542,"high":15.9542,"low":15.9529,"close":15.9536,"volume":2227.5},{"timestamp":1742374020000,"open":15.954,"high":15.9654,"low":15.9526,"close":15.9626,"volume":4171.5},{"timestamp":1742374080000,"open":15.9628,"high":15.9635,"low":15.9591,"close":15.9627,"volume":4798.7099609375},{"timestamp":1742374140000,"open":15.9627,"high":15.9655,"low":15.962,"close":15.9648,"volume":3260.8798828125},{"timestamp":1742374200000,"open":15.9643,"high":15.9724,"low":15.9637,"close":15.9714,"volume":1828.97998046875},{"timestamp":1742374260000,"open":15.9715,"high":15.9717,"low":15.9661,"close":15.969,"volume":2246.219970703125},{"timestamp":1742374320000,"open":15.9689,"high":15.9699,"low":15.9675,"close":15.968,"volume":2045.52001953125},{"timestamp":1742374380000,"open":15.9679,"high":15.9708,"low":15.9673,"close":15.9704,"volume":1345.949951171875},{"timestamp":1742374440000,"open":15.9704,"high":15.9707,"low":15.9675,"close":15.9675,"volume":1082.4300537109375},{"timestamp":1742374500000,"open":15.9668,"high":15.9676,"low":15.9597,"close":15.9631,"volume":2156.489990234375},{"timestamp":1742374560000,"open":15.9631,"high":15.9664,"low":15.9627,"close":15.9658,"volume":1407.3299560546875},{"timestamp":1742374620000,"open":15.9656,"high":15.9707,"low":15.9655,"close":15.9702,"volume":1620},{"timestamp":1742374680000,"open":15.97,"high":15.9711,"low":15.9695,"close":15.9705,"volume":2288.25},{"timestamp":1742374740000,"open":15.9705,"high":15.9735,"low":15.9693,"close":15.9722,"volume":2551.5},{"timestamp":1742374800000,"open":15.9724,"high":15.9765,"low":15.9724,"close":15.976,"volume":1640.25},{"timestamp":1742374860000,"open":15.9767,"high":15.9774,"low":15.9726,"close":15.9735,"volume":1660.5},{"timestamp":1742374920000,"open":15.9741,"high":15.9782,"low":15.9721,"close":15.9754,"volume":1782},{"timestamp":1742374980000,"open":15.9763,"high":15.9809,"low":15.976,"close":15.9809,"volume":1539},{"timestamp":1742375040000,"open":15.9812,"high":15.9822,"low":15.9758,"close":15.9779,"volume":2257.739990234375},{"timestamp":1742375100000,"open":15.9769,"high":15.9783,"low":15.974,"close":15.9741,"volume":1721.25},{"timestamp":1742375160000,"open":15.9741,"high":15.9758,"low":15.974,"close":15.9757,"volume":1113.75},{"timestamp":1742375220000,"open":15.9757,"high":15.9769,"low":15.9743,"close":15.9744,"volume":2166.75},{"timestamp":1742375280000,"open":15.9743,"high":15.9745,"low":15.9742,"close":15.9744,"volume":1032.75},{"timestamp":1742375340000,"open":15.9745,"high":15.9756,"low":15.9742,"close":15.975,"volume":627.75},{"timestamp":1742375400000,"open":15.975,"high":15.9751,"low":15.9743,"close":15.9749,"volume":769.5},{"timestamp":1742375460000,"open":15.9748,"high":15.9756,"low":15.9743,"close":15.9756,"volume":779.3099975585938},{"timestamp":1742375520000,"open":15.976,"high":15.9763,"low":15.976,"close":15.9761,"volume":657.6300048828125},{"timestamp":1742375580000,"open":15.9763,"high":15.9795,"low":15.9748,"close":15.9748,"volume":688.3200073242188},{"timestamp":1742375640000,"open":15.9747,"high":15.976,"low":15.973,"close":15.9736,"volume":708.75},{"timestamp":1742375700000,"open":15.9735,"high":15.9761,"low":15.9734,"close":15.9742,"volume":1660.4100341796875},{"timestamp":1742375760000,"open":15.9741,"high":15.9745,"low":15.974,"close":15.9741,"volume":1649.0699462890625},{"timestamp":1742375820000,"open":15.974,"high":15.9761,"low":15.9738,"close":15.9741,"volume":1275.5699462890625},{"timestamp":1742375880000,"open":15.9741,"high":15.9741,"low":15.9729,"close":15.9729,"volume":799.8300170898438},{"timestamp":1742375940000,"open":15.9736,"high":15.9754,"low":15.9736,"close":15.9749,"volume":516.1500244140625},{"timestamp":1742376000000,"open":15.9749,"high":15.9756,"low":15.9744,"close":15.9744,"volume":648},{"timestamp":1742376060000,"open":15.9745,"high":15.9755,"low":15.9742,"close":15.9755,"volume":546.2999877929688},{"timestamp":1742376120000,"open":15.975,"high":15.975,"low":15.9738,"close":15.9738,"volume":344.25},{"timestamp":1742376180000,"open":15.9735,"high":15.9736,"low":15.9621,"close":15.9624,"volume":3004.830078125},{"timestamp":1742376240000,"open":15.9627,"high":15.9635,"low":15.9595,"close":15.9616,"volume":2232.27001953125},{"timestamp":1742376300000,"open":15.9615,"high":15.9617,"low":15.9585,"close":15.9591,"volume":2318.39990234375},{"timestamp":1742376360000,"open":15.9596,"high":15.9596,"low":15.9578,"close":15.9584,"volume":1377},{"timestamp":1742376420000,"open":15.9586,"high":15.9589,"low":15.9543,"close":15.9575,"volume":2343.239990234375},{"timestamp":1742376480000,"open":15.9575,"high":15.9582,"low":15.9427,"close":15.9427,"volume":3120.929931640625},{"timestamp":1742376540000,"open":15.9427,"high":15.947,"low":15.9364,"close":15.9364,"volume":1257.75},{"timestamp":1742376600000,"open":15.9366,"high":15.9378,"low":15.9359,"close":15.937,"volume":1135.800048828125},{"timestamp":1742376660000,"open":15.9369,"high":15.9401,"low":15.9361,"close":15.9396,"volume":1123.56005859375},{"timestamp":1742376720000,"open":15.9395,"high":15.9408,"low":15.9384,"close":15.9396,"volume":829.3499755859375},{"timestamp":1742376780000,"open":15.9396,"high":15.9433,"low":15.9393,"close":15.9413,"volume":1222.9200439453125},{"timestamp":1742376840000,"open":15.9412,"high":15.9443,"low":15.9412,"close":15.9434,"volume":1174.5},{"timestamp":1742376900000,"open":15.9434,"high":15.9434,"low":15.9414,"close":15.9416,"volume":830.25},{"timestamp":1742376960000,"open":15.9414,"high":15.9417,"low":15.9409,"close":15.941,"volume":1356.75},{"timestamp":1742377020000,"open":15.941,"high":15.9416,"low":15.9334,"close":15.9355,"volume":1498.5},{"timestamp":1742377080000,"open":15.9356,"high":15.9356,"low":15.9317,"close":15.9334,"volume":2763.989990234375},{"timestamp":1742377140000,"open":15.9335,"high":15.9369,"low":15.9329,"close":15.9369,"volume":1336.5},{"timestamp":1742377200000,"open":15.9369,"high":15.9369,"low":15.9347,"close":15.9363,"volume":1356.75},{"timestamp":1742377260000,"open":15.9365,"high":15.9375,"low":15.9352,"close":15.937,"volume":1316.25},{"timestamp":1742377320000,"open":15.9374,"high":15.9376,"low":15.9367,"close":15.9369,"volume":1134},{"timestamp":1742377380000,"open":15.9372,"high":15.9378,"low":15.9365,"close":15.9367,"volume":648},{"timestamp":1742377440000,"open":15.9367,"high":15.9385,"low":15.934,"close":15.9346,"volume":1741.5},{"timestamp":1742377500000,"open":15.9346,"high":15.9346,"low":15.9324,"close":15.9328,"volume":789.75},{"timestamp":1742377560000,"open":15.9327,"high":15.9333,"low":15.9325,"close":15.9325,"volume":243},{"timestamp":1742377620000,"open":15.9329,"high":15.9343,"low":15.9324,"close":15.9327,"volume":627.75},{"timestamp":1742377680000,"open":15.9327,"high":15.9332,"low":15.931,"close":15.9314,"volume":1629.9000244140625},{"timestamp":1742377740000,"open":15.9312,"high":15.9318,"low":15.9247,"close":15.9257,"volume":1387.0799560546875},{"timestamp":1742377800000,"open":15.9258,"high":15.9261,"low":15.9244,"close":15.9255,"volume":951.75},{"timestamp":1742377860000,"open":15.9255,"high":15.9256,"low":15.9215,"close":15.9222,"volume":2752.919921875},{"timestamp":1742377920000,"open":15.9219,"high":15.9231,"low":15.9202,"close":15.9211,"volume":3118.5},{"timestamp":1742377980000,"open":15.9205,"high":15.9215,"low":15.92,"close":15.9205,"volume":1984.5},{"timestamp":1742378040000,"open":15.9207,"high":15.9216,"low":15.9196,"close":15.9214,"volume":1042.02001953125},{"timestamp":1742378100000,"open":15.9215,"high":15.9267,"low":15.9211,"close":15.9252,"volume":2134.800048828125},{"timestamp":1742378160000,"open":15.9252,"high":15.9252,"low":15.9233,"close":15.9249,"volume":1252.530029296875},{"timestamp":1742378220000,"open":15.9244,"high":15.9352,"low":15.9235,"close":15.9328,"volume":7541.72998046875},{"timestamp":1742378280000,"open":15.9329,"high":15.9357,"low":15.9327,"close":15.9342,"volume":3988.7099609375},{"timestamp":1742378340000,"open":15.9342,"high":15.9389,"low":15.9317,"close":15.9382,"volume":4617},{"timestamp":1742378400000,"open":15.9391,"high":15.9433,"low":15.9336,"close":15.9337,"volume":1718.010009765625},{"timestamp":1742378460000,"open":15.9338,"high":15.9376,"low":15.933,"close":15.9352,"volume":3621.419921875},{"timestamp":1742378520000,"open":15.9345,"high":15.9417,"low":15.9345,"close":15.94,"volume":3532.320068359375},{"timestamp":1742378580000,"open":15.9399,"high":15.9414,"low":15.9346,"close":15.9361,"volume":4594.22998046875},{"timestamp":1742378640000,"open":15.9361,"high":15.9364,"low":15.9308,"close":15.9323,"volume":4353.75},{"timestamp":1742378700000,"open":15.9323,"high":15.9336,"low":15.9314,"close":15.9321,"volume":3260.25},{"timestamp":1742378760000,"open":15.9317,"high":15.9335,"low":15.9309,"close":15.9335,"volume":2308.5},{"timestamp":1742378820000,"open":15.9336,"high":15.9349,"low":15.9325,"close":15.9331,"volume":2470.5},{"timestamp":1742378880000,"open":15.9333,"high":15.934,"low":15.93,"close":15.9333,"volume":5608.080078125},{"timestamp":1742378940000,"open":15.933,"high":15.9336,"low":15.9281,"close":15.9293,"volume":7418.25},{"timestamp":1742379000000,"open":15.9287,"high":15.9322,"low":15.9262,"close":15.9303,"volume":8219.33984375},{"timestamp":1742379060000,"open":15.9303,"high":15.9313,"low":15.9288,"close":15.9297,"volume":4200.83984375},{"timestamp":1742379120000,"open":15.9301,"high":15.9323,"low":15.929,"close":15.9323,"volume":3715.199951171875},{"timestamp":1742379180000,"open":15.9312,"high":15.9324,"low":15.9288,"close":15.9295,"volume":4960.52978515625},{"timestamp":1742379240000,"open":15.9295,"high":15.9315,"low":15.929,"close":15.9294,"volume":3611.8798828125},{"timestamp":1742379300000,"open":15.9294,"high":15.9306,"low":15.9279,"close":15.9296,"volume":2652.570068359375},{"timestamp":1742379360000,"open":15.9295,"high":15.9311,"low":15.9287,"close":15.9287,"volume":2217.330078125},{"timestamp":1742379420000,"open":15.9287,"high":15.9295,"low":15.9282,"close":15.9295,"volume":1093.5},{"timestamp":1742379480000,"open":15.9299,"high":15.9303,"low":15.9283,"close":15.9301,"volume":1994.219970703125},{"timestamp":1742379540000,"open":15.9302,"high":15.9302,"low":15.9281,"close":15.9285,"volume":920.969970703125},{"timestamp":1742379600000,"open":15.9286,"high":15.9292,"low":15.9274,"close":15.9286,"volume":1002.1500244140625},{"timestamp":1742379660000,"open":15.9287,"high":15.9323,"low":15.9282,"close":15.9311,"volume":3755.340087890625},{"timestamp":1742379720000,"open":15.931,"high":15.934,"low":15.9302,"close":15.932,"volume":2652.030029296875},{"timestamp":1742379780000,"open":15.9321,"high":15.9334,"low":15.931,"close":15.9319,"volume":3118.5},{"timestamp":1742379840000,"open":15.9324,"high":15.9334,"low":15.9312,"close":15.9323,"volume":2065.5},{"timestamp":1742379900000,"open":15.9326,"high":15.9329,"low":15.9309,"close":15.9327,"volume":1620},{"timestamp":1742379960000,"open":15.9327,"high":15.9404,"low":15.9327,"close":15.9354,"volume":2247.75},{"timestamp":1742380020000,"open":15.9352,"high":15.936,"low":15.934,"close":15.935,"volume":465.75},{"timestamp":1742380080000,"open":15.9357,"high":15.9364,"low":15.935,"close":15.9362,"volume":1012.5},{"timestamp":1742380140000,"open":15.937,"high":15.9379,"low":15.9361,"close":15.9376,"volume":1761.75},{"timestamp":1742380200000,"open":15.9371,"high":15.9394,"low":15.9367,"close":15.938,"volume":1215},{"timestamp":1742380260000,"open":15.938,"high":15.9388,"low":15.9371,"close":15.9372,"volume":1215},{"timestamp":1742380320000,"open":15.9369,"high":15.9372,"low":15.9353,"close":15.9361,"volume":1397.25},{"timestamp":1742380380000,"open":15.936,"high":15.9363,"low":15.9345,"close":15.9349,"volume":931.5},{"timestamp":1742380440000,"open":15.9351,"high":15.9381,"low":15.9342,"close":15.9352,"volume":1296},{"timestamp":1742380500000,"open":15.9352,"high":15.9367,"low":15.9347,"close":15.9358,"volume":830.25},{"timestamp":1742380560000,"open":15.9358,"high":15.9365,"low":15.9349,"close":15.9352,"volume":455.5799865722656},{"timestamp":1742380620000,"open":15.9355,"high":15.9376,"low":15.9351,"close":15.9375,"volume":749.25},{"timestamp":1742380680000,"open":15.9375,"high":15.9377,"low":15.9355,"close":15.9355,"volume":830.1599731445312},{"timestamp":1742380740000,"open":15.9356,"high":15.937,"low":15.9348,"close":15.9348,"volume":951.75},{"timestamp":1742380800000,"open":15.9347,"high":15.9388,"low":15.9346,"close":15.9388,"volume":931.5},{"timestamp":1742380860000,"open":15.9393,"high":15.9418,"low":15.9392,"close":15.9417,"volume":647.9099731445312},{"timestamp":1742380920000,"open":15.9413,"high":15.9471,"low":15.9411,"close":15.945,"volume":971.9099731445312},{"timestamp":1742380980000,"open":15.9451,"high":15.9458,"low":15.944,"close":15.9447,"volume":627.75},{"timestamp":1742381040000,"open":15.9452,"high":15.9486,"low":15.9426,"close":15.944,"volume":3847.22998046875},{"timestamp":1742381100000,"open":15.9441,"high":15.9473,"low":15.9385,"close":15.9463,"volume":2075.0400390625},{"timestamp":1742381160000,"open":15.9464,"high":15.9464,"low":15.9405,"close":15.9429,"volume":860.219970703125},{"timestamp":1742381220000,"open":15.943,"high":15.9459,"low":15.9415,"close":15.9416,"volume":1660.3199462890625},{"timestamp":1742381280000,"open":15.9416,"high":15.9416,"low":15.9387,"close":15.9395,"volume":1741.5},{"timestamp":1742381340000,"open":15.9395,"high":15.9396,"low":15.9347,"close":15.935,"volume":2389.5},{"timestamp":1742381400000,"open":15.9349,"high":15.9377,"low":15.9349,"close":15.9358,"volume":1053},{"timestamp":1742381460000,"open":15.9357,"high":15.9358,"low":15.9333,"close":15.9338,"volume":1396.800048828125},{"timestamp":1742381520000,"open":15.9336,"high":15.9351,"low":15.9336,"close":15.9348,"volume":425.25},{"timestamp":1742381580000,"open":15.9347,"high":15.9347,"low":15.9337,"close":15.9343,"volume":384.75},{"timestamp":1742381640000,"open":15.9343,"high":15.9343,"low":15.9343,"close":15.9343,"volume":81},{"timestamp":1742381700000,"open":15.9343,"high":15.9343,"low":15.9342,"close":15.9342,"volume":81},{"timestamp":1742381760000,"open":15.9326,"high":15.9326,"low":15.9264,"close":15.9305,"volume":1336.5},{"timestamp":1742381820000,"open":15.9305,"high":15.9358,"low":15.9305,"close":15.9337,"volume":1103.5799560546875},{"timestamp":1742381880000,"open":15.9335,"high":15.9343,"low":15.933,"close":15.9341,"volume":1761.8399658203125},{"timestamp":1742381940000,"open":15.9339,"high":15.9343,"low":15.933,"close":15.9338,"volume":2025},{"timestamp":1742382000000,"open":15.9326,"high":15.9336,"low":15.9326,"close":15.9336,"volume":486},{"timestamp":1742382060000,"open":15.9338,"high":15.9348,"low":15.9297,"close":15.9301,"volume":506.25},{"timestamp":1742382120000,"open":15.9307,"high":15.9341,"low":15.9307,"close":15.9341,"volume":708.75},{"timestamp":1742382180000,"open":15.934,"high":15.934,"low":15.931,"close":15.9325,"volume":931.5},{"timestamp":1742382240000,"open":15.9327,"high":15.9329,"low":15.9306,"close":15.9311,"volume":536.5800170898438},{"timestamp":1742382300000,"open":15.9311,"high":15.9315,"low":15.9291,"close":15.9294,"volume":667.97998046875},{"timestamp":1742382360000,"open":15.9292,"high":15.9306,"low":15.929,"close":15.9291,"volume":951.75},{"timestamp":1742382420000,"open":15.9291,"high":15.9319,"low":15.929,"close":15.9308,"volume":779.219970703125},{"timestamp":1742382480000,"open":15.931,"high":15.931,"low":15.9277,"close":15.9289,"volume":344.25},{"timestamp":1742382540000,"open":15.9288,"high":15.9291,"low":15.9272,"close":15.9279,"volume":648},{"timestamp":1742382600000,"open":15.9278,"high":15.9279,"low":15.9269,"close":15.9273,"volume":263.25},{"timestamp":1742382660000,"open":15.927,"high":15.9277,"low":15.9261,"close":15.9268,"volume":627.75},{"timestamp":1742382720000,"open":15.9267,"high":15.9289,"low":15.9267,"close":15.9286,"volume":688.5},{"timestamp":1742382780000,"open":15.9285,"high":15.9297,"low":15.9279,"close":15.9279,"volume":1397.25},{"timestamp":1742382840000,"open":15.9278,"high":15.9284,"low":15.9273,"close":15.9282,"volume":749.25},{"timestamp":1742382900000,"open":15.9281,"high":15.9297,"low":15.9277,"close":15.929,"volume":708.75},{"timestamp":1742382960000,"open":15.929,"high":15.929,"low":15.9207,"close":15.9218,"volume":1579.5},{"timestamp":1742383020000,"open":15.9219,"high":15.9229,"low":15.9199,"close":15.9227,"volume":2430},{"timestamp":1742383080000,"open":15.9227,"high":15.9235,"low":15.9216,"close":15.9228,"volume":2268},{"timestamp":1742383140000,"open":15.9226,"high":15.9232,"low":15.9217,"close":15.9226,"volume":2166.75},{"timestamp":1742383200000,"open":15.9231,"high":15.9242,"low":15.9222,"close":15.9235,"volume":1903.5},{"timestamp":1742383260000,"open":15.9234,"high":15.9246,"low":15.9231,"close":15.9239,"volume":1255.5},{"timestamp":1742383320000,"open":15.924,"high":15.9252,"low":15.9233,"close":15.9246,"volume":729},{"timestamp":1742383380000,"open":15.9242,"high":15.9247,"low":15.9226,"close":15.9237,"volume":718.739990234375},{"timestamp":1742383440000,"open":15.9237,"high":15.9253,"low":15.9237,"close":15.9242,"volume":505.5299987792969},{"timestamp":1742383500000,"open":15.9242,"high":15.9242,"low":15.9207,"close":15.9213,"volume":1903.5},{"timestamp":1742383560000,"open":15.9213,"high":15.9232,"low":15.9212,"close":15.9221,"volume":2480.489990234375},{"timestamp":1742383620000,"open":15.9219,"high":15.9229,"low":15.9213,"close":15.9225,"volume":668.25},{"timestamp":1742383680000,"open":15.9227,"high":15.9232,"low":15.9219,"close":15.9231,"volume":688.5},{"timestamp":1742383740000,"open":15.9234,"high":15.924,"low":15.9203,"close":15.9216,"volume":2187},{"timestamp":1742383800000,"open":15.9205,"high":15.9212,"low":15.919,"close":15.9206,"volume":1215},{"timestamp":1742383860000,"open":15.9206,"high":15.921,"low":15.9199,"close":15.9199,"volume":449.4599914550781},{"timestamp":1742383920000,"open":15.9197,"high":15.9208,"low":15.9193,"close":15.9193,"volume":416.42999267578125},{"timestamp":1742383980000,"open":15.9194,"high":15.92,"low":15.9193,"close":15.9198,"volume":487.260009765625},{"timestamp":1742384040000,"open":15.9196,"high":15.9197,"low":15.9108,"close":15.9121,"volume":1363.949951171875},{"timestamp":1742384100000,"open":15.9121,"high":15.9126,"low":15.9077,"close":15.9102,"volume":3248.10009765625},{"timestamp":1742384160000,"open":15.9103,"high":15.9105,"low":15.9052,"close":15.9057,"volume":2885.580078125},{"timestamp":1742384220000,"open":15.9058,"high":15.9072,"low":15.8996,"close":15.9009,"volume":1802.0699462890625},{"timestamp":1742384280000,"open":15.9009,"high":15.9014,"low":15.8967,"close":15.8969,"volume":1810.530029296875},{"timestamp":1742384340000,"open":15.8975,"high":15.8979,"low":15.8964,"close":15.8968,"volume":1680.75},{"timestamp":1742384400000,"open":15.8967,"high":15.8988,"low":15.8967,"close":15.8978,"volume":810},{"timestamp":1742384460000,"open":15.8976,"high":15.8976,"low":15.8955,"close":15.896,"volume":830.25},{"timestamp":1742384520000,"open":15.8963,"high":15.8966,"low":15.8948,"close":15.8955,"volume":1113.75},{"timestamp":1742384580000,"open":15.8959,"high":15.9023,"low":15.8949,"close":15.9023,"volume":1399.949951171875},{"timestamp":1742384640000,"open":15.9022,"high":15.9087,"low":15.9022,"close":15.9036,"volume":2268},{"timestamp":1742384700000,"open":15.9037,"high":15.9045,"low":15.9028,"close":15.9036,"volume":587.25},{"timestamp":1742384760000,"open":15.9035,"high":15.9044,"low":15.9034,"close":15.9043,"volume":567},{"timestamp":1742384820000,"open":15.9038,"high":15.9042,"low":15.9035,"close":15.9041,"volume":141.75},{"timestamp":1742384880000,"open":15.9042,"high":15.9045,"low":15.9036,"close":15.9045,"volume":101.25},{"timestamp":1742384940000,"open":15.9043,"high":15.9043,"low":15.9041,"close":15.9043,"volume":60.75},{"timestamp":1742385000000,"open":15.9041,"high":15.9042,"low":15.9025,"close":15.9037,"volume":222.75},{"timestamp":1742385060000,"open":15.9038,"high":15.9038,"low":15.9012,"close":15.9033,"volume":830.25},{"timestamp":1742385120000,"open":15.9033,"high":15.9047,"low":15.9033,"close":15.9042,"volume":425.25},{"timestamp":1742385180000,"open":15.9041,"high":15.9044,"low":15.9027,"close":15.9031,"volume":405},{"timestamp":1742385240000,"open":15.9028,"high":15.9038,"low":15.9022,"close":15.9022,"volume":283.5},{"timestamp":1742385300000,"open":15.9023,"high":15.9071,"low":15.9023,"close":15.9068,"volume":567},{"timestamp":1742385360000,"open":15.9069,"high":15.91,"low":15.9051,"close":15.908,"volume":819.8099975585938},{"timestamp":1742385420000,"open":15.9085,"high":15.9105,"low":15.9074,"close":15.9093,"volume":1944},{"timestamp":1742385480000,"open":15.9094,"high":15.911,"low":15.9087,"close":15.9096,"volume":1559.25},{"timestamp":1742385540000,"open":15.9097,"high":15.91,"low":15.9092,"close":15.91,"volume":1559.25},{"timestamp":1742385600000,"open":15.9099,"high":15.9152,"low":15.9098,"close":15.9152,"volume":1296},{"timestamp":1742385660000,"open":15.9151,"high":15.9191,"low":15.9145,"close":15.9158,"volume":1134},{"timestamp":1742385720000,"open":15.9158,"high":15.9166,"low":15.9152,"close":15.9159,"volume":810},{"timestamp":1742385780000,"open":15.9169,"high":15.9202,"low":15.9169,"close":15.9176,"volume":931.5},{"timestamp":1742385840000,"open":15.9175,"high":15.9176,"low":15.9157,"close":15.9162,"volume":1255.5},{"timestamp":1742385900000,"open":15.9163,"high":15.9196,"low":15.9147,"close":15.9176,"volume":1397.25},{"timestamp":1742385960000,"open":15.9177,"high":15.9177,"low":15.9157,"close":15.9174,"volume":1235.25},{"timestamp":1742386020000,"open":15.9174,"high":15.9192,"low":15.9171,"close":15.9192,"volume":931.5},{"timestamp":1742386080000,"open":15.9192,"high":15.9209,"low":15.9192,"close":15.9203,"volume":830.25},{"timestamp":1742386140000,"open":15.9203,"high":15.9237,"low":15.9198,"close":15.9228,"volume":1032.75},{"timestamp":1742386200000,"open":15.9231,"high":15.9246,"low":15.9192,"close":15.9192,"volume":1377},{"timestamp":1742386260000,"open":15.9192,"high":15.9209,"low":15.9185,"close":15.9209,"volume":951.75},{"timestamp":1742386320000,"open":15.9209,"high":15.9209,"low":15.9169,"close":15.9179,"volume":810},{"timestamp":1742386380000,"open":15.9178,"high":15.9206,"low":15.9177,"close":15.9203,"volume":668.25},{"timestamp":1742386440000,"open":15.9206,"high":15.9211,"low":15.9201,"close":15.921,"volume":688.5},{"timestamp":1742386500000,"open":15.921,"high":15.9284,"low":15.9206,"close":15.9242,"volume":1498.5},{"timestamp":1742386560000,"open":15.9243,"high":15.9243,"low":15.9187,"close":15.9199,"volume":951.75},{"timestamp":1742386620000,"open":15.9191,"high":15.9202,"low":15.9191,"close":15.9194,"volume":263.1600036621094},{"timestamp":1742386680000,"open":15.9187,"high":15.9222,"low":15.9183,"close":15.9222,"volume":263.25},{"timestamp":1742386740000,"open":15.9217,"high":15.923,"low":15.921,"close":15.921,"volume":405},{"timestamp":1742386800000,"open":15.9209,"high":15.9226,"low":15.9209,"close":15.9217,"volume":708.75},{"timestamp":1742386860000,"open":15.9217,"high":15.9267,"low":15.9217,"close":15.9259,"volume":971.9099731445312},{"timestamp":1742386920000,"open":15.9264,"high":15.9265,"low":15.926,"close":15.9261,"volume":172.0800018310547},{"timestamp":1742386980000,"open":15.9265,"high":15.9265,"low":15.9239,"close":15.9244,"volume":162},{"timestamp":1742387040000,"open":15.9234,"high":15.9245,"low":15.9225,"close":15.9243,"volume":607.5},{"timestamp":1742387100000,"open":15.925,"high":15.9278,"low":15.9227,"close":15.9252,"volume":465.75},{"timestamp":1742387160000,"open":15.9254,"high":15.9286,"low":15.9246,"close":15.9254,"volume":2470.5},{"timestamp":1742387220000,"open":15.9247,"high":15.9247,"low":15.9181,"close":15.9182,"volume":688.5},{"timestamp":1742387280000,"open":15.9182,"high":15.9249,"low":15.9182,"close":15.9228,"volume":1437.75},{"timestamp":1742387340000,"open":15.9228,"high":15.9248,"low":15.9222,"close":15.9232,"volume":1802.25},{"timestamp":1742387400000,"open":15.9234,"high":15.9251,"low":15.9232,"close":15.925,"volume":1293.9300537109375},{"timestamp":1742387460000,"open":15.9247,"high":15.9259,"low":15.9243,"close":15.9259,"volume":725.760009765625},{"timestamp":1742387520000,"open":15.9259,"high":15.928,"low":15.9246,"close":15.9279,"volume":745.9199829101562},{"timestamp":1742387580000,"open":15.9279,"high":15.9322,"low":15.9277,"close":15.9309,"volume":1149.1199951171875},{"timestamp":1742387640000,"open":15.9314,"high":15.9342,"low":15.9306,"close":15.9317,"volume":443.5199890136719},{"timestamp":1742387700000,"open":15.9322,"high":15.9331,"low":15.9322,"close":15.9322,"volume":201.60000610351562},{"timestamp":1742387760000,"open":15.9328,"high":15.9356,"low":15.9328,"close":15.9355,"volume":383.0400085449219},{"timestamp":1742387820000,"open":15.9356,"high":15.9384,"low":15.9327,"close":15.9356,"volume":766.0800170898438},{"timestamp":1742387880000,"open":15.9357,"high":15.9359,"low":15.9346,"close":15.9356,"volume":584.6400146484375},{"timestamp":1742387940000,"open":15.9366,"high":15.9381,"low":15.9352,"close":15.9352,"volume":524.1599731445312},{"timestamp":1742388000000,"open":15.9353,"high":15.9353,"low":15.9321,"close":15.9321,"volume":564.47998046875},{"timestamp":1742388060000,"open":15.9326,"high":15.9335,"low":15.9307,"close":15.9309,"volume":342.7200012207031},{"timestamp":1742388120000,"open":15.9309,"high":15.9309,"low":15.9264,"close":15.9292,"volume":403.20001220703125},{"timestamp":1742388180000,"open":15.9302,"high":15.9314,"low":15.9298,"close":15.9309,"volume":141.1199951171875},{"timestamp":1742388240000,"open":15.9308,"high":15.9318,"low":15.93,"close":15.93,"volume":444.05999755859375},{"timestamp":1742388300000,"open":15.93,"high":15.93,"low":15.929,"close":15.929,"volume":80.81999969482422},{"timestamp":1742388360000,"open":15.9293,"high":15.9307,"low":15.9288,"close":15.9301,"volume":423.45001220703125},{"timestamp":1742388420000,"open":15.9306,"high":15.9306,"low":15.9297,"close":15.9301,"volume":181.44000244140625},{"timestamp":1742388480000,"open":15.9305,"high":15.9305,"low":15.9281,"close":15.9287,"volume":362.8800048828125},{"timestamp":1742388540000,"open":15.9277,"high":15.9284,"low":15.9269,"close":15.9284,"volume":221.75999450683594},{"timestamp":1742388600000,"open":15.9285,"high":15.9285,"low":15.9255,"close":15.9261,"volume":524.1599731445312},{"timestamp":1742388660000,"open":15.9261,"high":15.9261,"low":15.9206,"close":15.9231,"volume":1593},{"timestamp":1742388720000,"open":15.9234,"high":15.9255,"low":15.9221,"close":15.9246,"volume":799.9199829101562},{"timestamp":1742388780000,"open":15.9247,"high":15.9262,"low":15.9242,"close":15.9262,"volume":310.2300109863281},{"timestamp":1742388840000,"open":15.9263,"high":15.9264,"low":15.9251,"close":15.9251,"volume":320.489990234375},{"timestamp":1742388900000,"open":15.9252,"high":15.9264,"low":15.9235,"close":15.9242,"volume":1038.239990234375},{"timestamp":1742388960000,"open":15.9244,"high":15.9291,"low":15.9219,"close":15.9287,"volume":967.6799926757812},{"timestamp":1742389020000,"open":15.9287,"high":15.9316,"low":15.9283,"close":15.9313,"volume":1370.8800048828125},{"timestamp":1742389080000,"open":15.9313,"high":15.9368,"low":15.9313,"close":15.9328,"volume":1391.0400390625},{"timestamp":1742389140000,"open":15.9327,"high":15.9342,"low":15.9322,"close":15.9323,"volume":3351.06005859375},{"timestamp":1742389200000,"open":15.9322,"high":15.9322,"low":15.9284,"close":15.9309,"volume":665.3699951171875},{"timestamp":1742389260000,"open":15.9313,"high":15.9313,"low":15.9214,"close":15.9229,"volume":1471.6800537109375},{"timestamp":1742389320000,"open":15.9228,"high":15.9252,"low":15.9228,"close":15.9237,"volume":1451.52001953125},{"timestamp":1742389380000,"open":15.9234,"high":15.9241,"low":15.9206,"close":15.9228,"volume":937.4400024414062},{"timestamp":1742389440000,"open":15.9239,"high":15.9283,"low":15.9215,"close":15.9283,"volume":423.3599853515625},{"timestamp":1742389500000,"open":15.9283,"high":15.9304,"low":15.9279,"close":15.929,"volume":1330.56005859375},{"timestamp":1742389560000,"open":15.929,"high":15.9311,"low":15.9262,"close":15.927,"volume":645.1199951171875},{"timestamp":1742389620000,"open":15.9269,"high":15.9275,"low":15.9245,"close":15.9245,"volume":1794.239990234375},{"timestamp":1742389680000,"open":15.9245,"high":15.9248,"low":15.9196,"close":15.9213,"volume":1340.6400146484375},{"timestamp":1742389740000,"open":15.9218,"high":15.9251,"low":15.9212,"close":15.9251,"volume":181.44000244140625},{"timestamp":1742389800000,"open":15.9246,"high":15.9246,"low":15.9195,"close":15.9206,"volume":362.8800048828125},{"timestamp":1742389860000,"open":15.9204,"high":15.9249,"low":15.9204,"close":15.9247,"volume":463.67999267578125},{"timestamp":1742389920000,"open":15.9243,"high":15.9247,"low":15.9225,"close":15.9235,"volume":322.55999755859375},{"timestamp":1742389980000,"open":15.9234,"high":15.9257,"low":15.9227,"close":15.9229,"volume":544.3200073242188},{"timestamp":1742390040000,"open":15.9227,"high":15.9254,"low":15.9227,"close":15.9252,"volume":342.7200012207031},{"timestamp":1742390100000,"open":15.9253,"high":15.927,"low":15.9249,"close":15.9254,"volume":544.3200073242188},{"timestamp":1742390160000,"open":15.9254,"high":15.9259,"low":15.9241,"close":15.9242,"volume":806.4000244140625},{"timestamp":1742390220000,"open":15.9242,"high":15.9305,"low":15.9241,"close":15.9298,"volume":1602.719970703125},{"timestamp":1742390280000,"open":15.9299,"high":15.9302,"low":15.9298,"close":15.93,"volume":383.0400085449219},{"timestamp":1742390340000,"open":15.9293,"high":15.9305,"low":15.9289,"close":15.9305,"volume":342.7200012207031},{"timestamp":1742390400000,"open":15.9309,"high":15.9319,"low":15.9305,"close":15.9318,"volume":463.67999267578125},{"timestamp":1742390460000,"open":15.9318,"high":15.9344,"low":15.9318,"close":15.9341,"volume":1249.9200439453125},{"timestamp":1742390520000,"open":15.9341,"high":15.9394,"low":15.9333,"close":15.9383,"volume":705.5999755859375},{"timestamp":1742390580000,"open":15.9385,"high":15.9391,"low":15.9326,"close":15.9355,"volume":947.52001953125},{"timestamp":1742390640000,"open":15.9351,"high":15.9433,"low":15.9351,"close":15.9409,"volume":1330.56005859375},{"timestamp":1742390700000,"open":15.9409,"high":15.941,"low":15.9366,"close":15.937,"volume":443.5199890136719},{"timestamp":1742390760000,"open":15.9375,"high":15.938,"low":15.9346,"close":15.9362,"volume":1612.800048828125},{"timestamp":1742390820000,"open":15.9362,"high":15.9439,"low":15.9353,"close":15.943,"volume":1391.0400390625},{"timestamp":1742390880000,"open":15.9434,"high":15.9451,"low":15.9419,"close":15.9424,"volume":1935.3599853515625},{"timestamp":1742390940000,"open":15.9419,"high":15.9444,"low":15.9418,"close":15.9426,"volume":1693.43994140625},{"timestamp":1742391000000,"open":15.9425,"high":15.9437,"low":15.9422,"close":15.943,"volume":685.4400024414062},{"timestamp":1742391060000,"open":15.9434,"high":15.9434,"low":15.9421,"close":15.9426,"volume":584.6400146484375},{"timestamp":1742391120000,"open":15.9425,"high":15.9478,"low":15.9417,"close":15.9478,"volume":725.760009765625},{"timestamp":1742391180000,"open":15.9477,"high":15.9504,"low":15.9458,"close":15.9497,"volume":1461.5999755859375},{"timestamp":1742391240000,"open":15.9502,"high":15.9562,"low":15.949,"close":15.9559,"volume":2479.679931640625},{"timestamp":1742391300000,"open":15.9561,"high":15.9561,"low":15.9491,"close":15.9555,"volume":2036.1600341796875},{"timestamp":1742391360000,"open":15.9551,"high":15.9562,"low":15.9523,"close":15.9523,"volume":1482.8399658203125},{"timestamp":1742391420000,"open":15.9528,"high":15.9546,"low":15.9524,"close":15.9533,"volume":564.47998046875},{"timestamp":1742391480000,"open":15.9533,"high":15.9547,"low":15.9529,"close":15.9531,"volume":1169.280029296875},{"timestamp":1742391540000,"open":15.953,"high":15.9558,"low":15.952,"close":15.9522,"volume":2438.639892578125},{"timestamp":1742391600000,"open":15.9523,"high":15.9525,"low":15.9514,"close":15.9522,"volume":1194.75},{"timestamp":1742391660000,"open":15.9521,"high":15.9531,"low":15.9511,"close":15.9519,"volume":1417.5},{"timestamp":1742391720000,"open":15.9519,"high":15.9566,"low":15.9504,"close":15.9542,"volume":1650.3299560546875},{"timestamp":1742391780000,"open":15.9541,"high":15.9541,"low":15.9465,"close":15.9471,"volume":1629.989990234375},{"timestamp":1742391840000,"open":15.9471,"high":15.9474,"low":15.9383,"close":15.9394,"volume":1053},{"timestamp":1742391900000,"open":15.9396,"high":15.9396,"low":15.9354,"close":15.939,"volume":1498.050048828125},{"timestamp":1742391960000,"open":15.9385,"high":15.9404,"low":15.9381,"close":15.9403,"volume":1211.5799560546875},{"timestamp":1742392020000,"open":15.9404,"high":15.9416,"low":15.9391,"close":15.9403,"volume":921.239990234375},{"timestamp":1742392080000,"open":15.9405,"high":15.941,"low":15.9366,"close":15.937,"volume":992.25},{"timestamp":1742392140000,"open":15.9373,"high":15.9373,"low":15.931,"close":15.9312,"volume":1478.25},{"timestamp":1742392200000,"open":15.9326,"high":15.9331,"low":15.9312,"close":15.9319,"volume":891},{"timestamp":1742392260000,"open":15.9313,"high":15.934,"low":15.9313,"close":15.9331,"volume":729},{"timestamp":1742392320000,"open":15.9326,"high":15.9376,"low":15.9326,"close":15.936,"volume":729},{"timestamp":1742392380000,"open":15.9358,"high":15.9369,"low":15.9348,"close":15.9366,"volume":384.75},{"timestamp":1742392440000,"open":15.9367,"high":15.9442,"low":15.9351,"close":15.943,"volume":931.5},{"timestamp":1742392500000,"open":15.9433,"high":15.9515,"low":15.9421,"close":15.9515,"volume":1215},{"timestamp":1742392560000,"open":15.9514,"high":15.9597,"low":15.9507,"close":15.954,"volume":2500.469970703125},{"timestamp":1742392620000,"open":15.954,"high":15.9577,"low":15.9534,"close":15.9577,"volume":1316.25},{"timestamp":1742392680000,"open":15.9572,"high":15.9583,"low":15.9551,"close":15.9556,"volume":2966.219970703125},{"timestamp":1742392740000,"open":15.9553,"high":15.9558,"low":15.9537,"close":15.9537,"volume":1215},{"timestamp":1742392800000,"open":15.9538,"high":15.9562,"low":15.9527,"close":15.9533,"volume":1630.0799560546875},{"timestamp":1742392860000,"open":15.9533,"high":15.9583,"low":15.9531,"close":15.9583,"volume":779.3099975585938},{"timestamp":1742392920000,"open":15.9583,"high":15.9616,"low":15.9578,"close":15.9599,"volume":685.97998046875},{"timestamp":1742392980000,"open":15.9598,"high":15.96,"low":15.959,"close":15.959,"volume":161.27999877929688},{"timestamp":1742393040000,"open":15.9589,"high":15.9595,"low":15.9579,"close":15.958,"volume":181.44000244140625},{"timestamp":1742393100000,"open":15.9584,"high":15.9588,"low":15.9579,"close":15.9588,"volume":161.27999877929688},{"timestamp":1742393160000,"open":15.9589,"high":15.9601,"low":15.9587,"close":15.9595,"volume":242.00999450683594},{"timestamp":1742393220000,"open":15.9601,"high":15.9625,"low":15.9601,"close":15.9606,"volume":463.8599853515625},{"timestamp":1742393280000,"open":15.9606,"high":15.9618,"low":15.96,"close":15.9601,"volume":322.6499938964844},{"timestamp":1742393340000,"open":15.9602,"high":15.9602,"low":15.9573,"close":15.9579,"volume":443.70001220703125},{"timestamp":1742393400000,"open":15.9577,"high":15.9577,"low":15.955,"close":15.9566,"volume":745.9199829101562},{"timestamp":1742393460000,"open":15.9564,"high":15.9572,"low":15.9555,"close":15.9563,"volume":846.719970703125},{"timestamp":1742393520000,"open":15.9572,"high":15.9572,"low":15.9528,"close":15.9533,"volume":604.7999877929688},{"timestamp":1742393580000,"open":15.9534,"high":15.9541,"low":15.9511,"close":15.9516,"volume":302.3999938964844},{"timestamp":1742393640000,"open":15.9514,"high":15.9519,"low":15.9457,"close":15.9463,"volume":806.4000244140625},{"timestamp":1742393700000,"open":15.9449,"high":15.9478,"low":15.9439,"close":15.947,"volume":1774.1700439453125},{"timestamp":1742393760000,"open":15.9464,"high":15.9485,"low":15.9451,"close":15.9474,"volume":1654.1099853515625},{"timestamp":1742393820000,"open":15.9475,"high":15.9477,"low":15.9443,"close":15.9461,"volume":1835.8199462890625},{"timestamp":1742393880000,"open":15.9462,"high":15.9462,"low":15.9451,"close":15.9455,"volume":1008.4500122070312},{"timestamp":1742393940000,"open":15.9459,"high":15.946,"low":15.9423,"close":15.9452,"volume":1975.8599853515625},{"timestamp":1742394000000,"open":15.9447,"high":15.9458,"low":15.9411,"close":15.9422,"volume":2511},{"timestamp":1742394060000,"open":15.9421,"high":15.9448,"low":15.9381,"close":15.9423,"volume":1936.7099609375},{"timestamp":1742394120000,"open":15.9422,"high":15.9444,"low":15.9422,"close":15.9442,"volume":665.280029296875},{"timestamp":1742394180000,"open":15.944,"high":15.9461,"low":15.9417,"close":15.9461,"volume":584.9099731445312},{"timestamp":1742394240000,"open":15.9466,"high":15.9501,"low":15.9461,"close":15.949,"volume":1817.550048828125},{"timestamp":1742394300000,"open":15.9492,"high":15.9499,"low":15.9484,"close":15.9499,"volume":645.8400268554688},{"timestamp":1742394360000,"open":15.9501,"high":15.9501,"low":15.9481,"close":15.9481,"volume":100.80000305175781},{"timestamp":1742394420000,"open":15.9481,"high":15.9482,"low":15.9481,"close":15.9482,"volume":282.239990234375},{"timestamp":1742394480000,"open":15.948,"high":15.9519,"low":15.9479,"close":15.9505,"volume":746.280029296875},{"timestamp":1742394540000,"open":15.9504,"high":15.955,"low":15.9499,"close":15.9543,"volume":1814.93994140625},{"timestamp":1742394600000,"open":15.9544,"high":15.9554,"low":15.9538,"close":15.9548,"volume":1492.1099853515625},{"timestamp":1742394660000,"open":15.955,"high":15.9568,"low":15.9491,"close":15.9506,"volume":1494},{"timestamp":1742394720000,"open":15.9504,"high":15.9532,"low":15.9497,"close":15.953,"volume":1060.1099853515625},{"timestamp":1742394780000,"open":15.9527,"high":15.9536,"low":15.9519,"close":15.9519,"volume":615.239990234375},{"timestamp":1742394840000,"open":15.9506,"high":15.9506,"low":15.9468,"close":15.9468,"volume":949.77001953125},{"timestamp":1742394900000,"open":15.9472,"high":15.9498,"low":15.9463,"close":15.9492,"volume":1474.6500244140625},{"timestamp":1742394960000,"open":15.9489,"high":15.9502,"low":15.9461,"close":15.947,"volume":938.25},{"timestamp":1742395020000,"open":15.9469,"high":15.9495,"low":15.9469,"close":15.9488,"volume":1899.1800537109375},{"timestamp":1742395080000,"open":15.949,"high":15.9493,"low":15.9433,"close":15.9434,"volume":2790.360107421875},{"timestamp":1742395140000,"open":15.9436,"high":15.9447,"low":15.9403,"close":15.9406,"volume":1331.4599609375},{"timestamp":1742395200000,"open":15.9402,"high":15.944,"low":15.94,"close":15.9434,"volume":524.1599731445312},{"timestamp":1742395260000,"open":15.9436,"high":15.9448,"low":15.9431,"close":15.9431,"volume":1311.1199951171875},{"timestamp":1742395320000,"open":15.9432,"high":15.9432,"low":15.9411,"close":15.9412,"volume":953.0999755859375},{"timestamp":1742395380000,"open":15.9411,"high":15.9413,"low":15.9389,"close":15.939,"volume":826.5599975585938},{"timestamp":1742395440000,"open":15.94,"high":15.9403,"low":15.9367,"close":15.9371,"volume":443.5199890136719},{"timestamp":1742395500000,"open":15.937,"high":15.942,"low":15.9369,"close":15.942,"volume":262.0799865722656},{"timestamp":1742395560000,"open":15.9417,"high":15.9417,"low":15.9375,"close":15.9379,"volume":443.5199890136719},{"timestamp":1742395620000,"open":15.9378,"high":15.9397,"low":15.9375,"close":15.9394,"volume":383.0400085449219},{"timestamp":1742395680000,"open":15.9398,"high":15.9402,"low":15.9362,"close":15.9399,"volume":1350.719970703125},{"timestamp":1742395740000,"open":15.9398,"high":15.94,"low":15.939,"close":15.9391,"volume":322.55999755859375},{"timestamp":1742395800000,"open":15.9391,"high":15.9395,"low":15.9382,"close":15.9383,"volume":322.55999755859375},{"timestamp":1742395860000,"open":15.9383,"high":15.9402,"low":15.9375,"close":15.9402,"volume":383.0400085449219},{"timestamp":1742395920000,"open":15.9407,"high":15.9438,"low":15.9406,"close":15.9432,"volume":1157.31005859375},{"timestamp":1742395980000,"open":15.9431,"high":15.9434,"low":15.9414,"close":15.9418,"volume":1774.800048828125},{"timestamp":1742396040000,"open":15.942,"high":15.9437,"low":15.9415,"close":15.9437,"volume":968.0399780273438},{"timestamp":1742396100000,"open":15.9437,"high":15.9465,"low":15.9416,"close":15.9459,"volume":1190.52001953125},{"timestamp":1742396160000,"open":15.9459,"high":15.9497,"low":15.9452,"close":15.9452,"volume":483.92999267578125},{"timestamp":1742396220000,"open":15.9449,"high":15.947,"low":15.9449,"close":15.946,"volume":362.8800048828125},{"timestamp":1742396280000,"open":15.946,"high":15.946,"low":15.9448,"close":15.9452,"volume":887.0399780273438},{"timestamp":1742396340000,"open":15.9456,"high":15.946,"low":15.9448,"close":15.9453,"volume":1209.68994140625},{"timestamp":1742396400000,"open":15.9453,"high":15.9453,"low":15.9439,"close":15.9441,"volume":725.760009765625},{"timestamp":1742396460000,"open":15.9446,"high":15.9459,"low":15.9439,"close":15.9449,"volume":987.8400268554688},{"timestamp":1742396520000,"open":15.9447,"high":15.9452,"low":15.9423,"close":15.9447,"volume":645.1199951171875},{"timestamp":1742396580000,"open":15.9447,"high":15.9453,"low":15.9447,"close":15.9453,"volume":463.67999267578125},{"timestamp":1742396640000,"open":15.9452,"high":15.9454,"low":15.9445,"close":15.9447,"volume":786.239990234375},{"timestamp":1742396700000,"open":15.9447,"high":15.9448,"low":15.9411,"close":15.9411,"volume":927.3599853515625},{"timestamp":1742396760000,"open":15.9412,"high":15.9427,"low":15.9411,"close":15.9427,"volume":846.719970703125},{"timestamp":1742396820000,"open":15.9428,"high":15.9442,"low":15.9424,"close":15.9428,"volume":322.55999755859375},{"timestamp":1742396880000,"open":15.943,"high":15.943,"low":15.9425,"close":15.9427,"volume":241.9199981689453},{"timestamp":1742396940000,"open":15.9428,"high":15.9431,"low":15.9396,"close":15.9399,"volume":383.0400085449219},{"timestamp":1742397000000,"open":15.9398,"high":15.9398,"low":15.9357,"close":15.936,"volume":705.5999755859375},{"timestamp":1742397060000,"open":15.9359,"high":15.9373,"low":15.9335,"close":15.9373,"volume":866.8800048828125},{"timestamp":1742397120000,"open":15.9374,"high":15.9382,"low":15.9356,"close":15.9365,"volume":463.67999267578125},{"timestamp":1742397180000,"open":15.9365,"high":15.9388,"low":15.9362,"close":15.9381,"volume":705.5999755859375},{"timestamp":1742397240000,"open":15.9382,"high":15.9388,"low":15.9361,"close":15.937,"volume":685.4400024414062},{"timestamp":1742397300000,"open":15.9369,"high":15.9394,"low":15.9366,"close":15.9386,"volume":766.0800170898438},{"timestamp":1742397360000,"open":15.9384,"high":15.9408,"low":15.9384,"close":15.9406,"volume":745.9199829101562},{"timestamp":1742397420000,"open":15.9399,"high":15.9399,"low":15.9369,"close":15.9374,"volume":1229.8499755859375},{"timestamp":1742397480000,"open":15.9377,"high":15.938,"low":15.9368,"close":15.9368,"volume":927.989990234375},{"timestamp":1742397540000,"open":15.9369,"high":15.9375,"low":15.9347,"close":15.9347,"volume":1235.1600341796875},{"timestamp":1742397600000,"open":15.9344,"high":15.9372,"low":15.9344,"close":15.9354,"volume":445.5},{"timestamp":1742397660000,"open":15.9358,"high":15.9379,"low":15.9358,"close":15.9374,"volume":262.1700134277344},{"timestamp":1742397720000,"open":15.9376,"high":15.938,"low":15.9324,"close":15.9333,"volume":685.4400024414062},{"timestamp":1742397780000,"open":15.9346,"high":15.9353,"low":15.9325,"close":15.9346,"volume":1592.6400146484375},{"timestamp":1742397840000,"open":15.9344,"high":15.9356,"low":15.9325,"close":15.9332,"volume":1149.47998046875},{"timestamp":1742397900000,"open":15.9334,"high":15.9334,"low":15.9328,"close":15.9328,"volume":40.31999969482422},{"timestamp":1742397960000,"open":15.9325,"high":15.9329,"low":15.9308,"close":15.9308,"volume":141.1199951171875},{"timestamp":1742398020000,"open":15.9302,"high":15.934,"low":15.9302,"close":15.9339,"volume":806.4000244140625},{"timestamp":1742398080000,"open":15.9339,"high":15.9344,"low":15.9326,"close":15.9328,"volume":1109.1600341796875},{"timestamp":1742398140000,"open":15.9334,"high":15.9346,"low":15.9294,"close":15.9311,"volume":1371.06005859375},{"timestamp":1742398200000,"open":15.9311,"high":15.933,"low":15.9271,"close":15.9301,"volume":2754.5400390625},{"timestamp":1742398260000,"open":15.9296,"high":15.9316,"low":15.9262,"close":15.9279,"volume":1242},{"timestamp":1742398320000,"open":15.9276,"high":15.9295,"low":15.9235,"close":15.9256,"volume":987.9299926757812},{"timestamp":1742398380000,"open":15.9263,"high":15.9276,"low":15.9253,"close":15.926,"volume":927.3599853515625},{"timestamp":1742398440000,"open":15.9261,"high":15.9298,"low":15.9233,"close":15.9236,"volume":1907.8199462890625},{"timestamp":1742398500000,"open":15.9237,"high":15.9252,"low":15.9218,"close":15.9223,"volume":705.8699951171875},{"timestamp":1742398560000,"open":15.9223,"high":15.9223,"low":15.9207,"close":15.9209,"volume":826.5599975585938},{"timestamp":1742398620000,"open":15.921,"high":15.924,"low":15.9182,"close":15.9222,"volume":1209.5999755859375},{"timestamp":1742398680000,"open":15.9223,"high":15.9259,"low":15.9181,"close":15.9181,"volume":1995.8399658203125},{"timestamp":1742398740000,"open":15.9199,"high":15.923,"low":15.9186,"close":15.9229,"volume":2405.159912109375},{"timestamp":1742398800000,"open":15.9229,"high":15.9261,"low":15.9229,"close":15.9259,"volume":1130.31005859375},{"timestamp":1742398860000,"open":15.9254,"high":15.9272,"low":15.9211,"close":15.9231,"volume":1088.8199462890625},{"timestamp":1742398920000,"open":15.9231,"high":15.9265,"low":15.9222,"close":15.9255,"volume":1310.489990234375},{"timestamp":1742398980000,"open":15.9254,"high":15.9259,"low":15.9254,"close":15.9256,"volume":685.4400024414062},{"timestamp":1742399040000,"open":15.9256,"high":15.9257,"low":15.9202,"close":15.9204,"volume":1613.1600341796875},{"timestamp":1742399100000,"open":15.9206,"high":15.9221,"low":15.9185,"close":15.9217,"volume":1720.43994140625},{"timestamp":1742399160000,"open":15.922,"high":15.9231,"low":15.9205,"close":15.9211,"volume":564.47998046875},{"timestamp":1742399220000,"open":15.9216,"high":15.923,"low":15.9212,"close":15.9213,"volume":544.3200073242188},{"timestamp":1742399280000,"open":15.9214,"high":15.9215,"low":15.9193,"close":15.9196,"volume":1028.1600341796875},{"timestamp":1742399340000,"open":15.9198,"high":15.9242,"low":15.9198,"close":15.9226,"volume":877.0499877929688},{"timestamp":1742399400000,"open":15.9224,"high":15.9235,"low":15.9205,"close":15.9207,"volume":866.969970703125},{"timestamp":1742399460000,"open":15.9206,"high":15.9206,"low":15.92,"close":15.9202,"volume":665.280029296875},{"timestamp":1742399520000,"open":15.9203,"high":15.9203,"low":15.9152,"close":15.9154,"volume":624.9600219726562},{"timestamp":1742399580000,"open":15.9166,"high":15.9174,"low":15.9148,"close":15.917,"volume":1552.3199462890625},{"timestamp":1742399640000,"open":15.9168,"high":15.9188,"low":15.9165,"close":15.9185,"volume":1451.52001953125},{"timestamp":1742399700000,"open":15.9181,"high":15.9218,"low":15.9168,"close":15.9208,"volume":766.0800170898438},{"timestamp":1742399760000,"open":15.921,"high":15.9225,"low":15.9201,"close":15.9222,"volume":604.7999877929688},{"timestamp":1742399820000,"open":15.9218,"high":15.9249,"low":15.9218,"close":15.9236,"volume":1532.1600341796875},{"timestamp":1742399880000,"open":15.9235,"high":15.9251,"low":15.9228,"close":15.9239,"volume":2116.800048828125},{"timestamp":1742399940000,"open":15.9238,"high":15.9245,"low":15.9226,"close":15.9242,"volume":1330.56005859375},{"timestamp":1742400000000,"open":15.9231,"high":15.9237,"low":15.9224,"close":15.923,"volume":1572.47998046875},{"timestamp":1742400060000,"open":15.923,"high":15.9241,"low":15.9229,"close":15.9235,"volume":866.8800048828125},{"timestamp":1742400120000,"open":15.9222,"high":15.9246,"low":15.9222,"close":15.9235,"volume":1370.8800048828125},{"timestamp":1742400180000,"open":15.9235,"high":15.9235,"low":15.9216,"close":15.922,"volume":1089.449951171875},{"timestamp":1742400240000,"open":15.922,"high":15.9231,"low":15.9194,"close":15.9194,"volume":1433.8800048828125},{"timestamp":1742400300000,"open":15.9197,"high":15.922,"low":15.9193,"close":15.9193,"volume":525.9600219726562},{"timestamp":1742400360000,"open":15.9193,"high":15.9196,"low":15.9193,"close":15.9196,"volume":60.75},{"timestamp":1742400420000,"open":15.9197,"high":15.9201,"low":15.9169,"close":15.9174,"volume":787.6799926757812},{"timestamp":1742400480000,"open":15.9175,"high":15.9226,"low":15.9159,"close":15.9214,"volume":1464.6600341796875},{"timestamp":1742400540000,"open":15.9217,"high":15.9227,"low":15.9216,"close":15.9227,"volume":624.9600219726562},{"timestamp":1742400600000,"open":15.9226,"high":15.9226,"low":15.9216,"close":15.9216,"volume":1189.43994140625},{"timestamp":1742400660000,"open":15.9216,"high":15.923,"low":15.9216,"close":15.9217,"volume":826.5599975585938},{"timestamp":1742400720000,"open":15.9213,"high":15.9215,"low":15.9196,"close":15.9196,"volume":947.52001953125},{"timestamp":1742400780000,"open":15.9197,"high":15.9204,"low":15.9194,"close":15.9201,"volume":967.6799926757812},{"timestamp":1742400840000,"open":15.9203,"high":15.9215,"low":15.92,"close":15.9209,"volume":766.0800170898438},{"timestamp":1742400900000,"open":15.9208,"high":15.926,"low":15.9205,"close":15.9209,"volume":957.5999755859375},{"timestamp":1742400960000,"open":15.9208,"high":15.9215,"low":15.9155,"close":15.9175,"volume":756.1799926757812},{"timestamp":1742401020000,"open":15.9176,"high":15.9178,"low":15.9144,"close":15.916,"volume":1595.1600341796875},{"timestamp":1742401080000,"open":15.916,"high":15.917,"low":15.9153,"close":15.9169,"volume":1069.739990234375},{"timestamp":1742401140000,"open":15.917,"high":15.917,"low":15.9144,"close":15.9149,"volume":695.7899780273438},{"timestamp":1742401200000,"open":15.915,"high":15.9154,"low":15.915,"close":15.9154,"volume":221.85000610351562},{"timestamp":1742401260000,"open":15.9154,"high":15.9157,"low":15.9153,"close":15.9157,"volume":241.9199981689453},{"timestamp":1742401320000,"open":15.9157,"high":15.9157,"low":15.9153,"close":15.9155,"volume":524.1599731445312},{"timestamp":1742401380000,"open":15.9154,"high":15.9155,"low":15.915,"close":15.9152,"volume":383.0400085449219},{"timestamp":1742401440000,"open":15.9151,"high":15.9154,"low":15.9149,"close":15.915,"volume":443.5199890136719},{"timestamp":1742401500000,"open":15.915,"high":15.9165,"low":15.9147,"close":15.9148,"volume":383.0400085449219},{"timestamp":1742401560000,"open":15.9138,"high":15.915,"low":15.9138,"close":15.915,"volume":121.05000305175781},{"timestamp":1742401620000,"open":15.9149,"high":15.915,"low":15.912,"close":15.913,"volume":565.02001953125},{"timestamp":1742401680000,"open":15.915,"high":15.9162,"low":15.9137,"close":15.9137,"volume":272.7900085449219},{"timestamp":1742401740000,"open":15.9128,"high":15.914,"low":15.9128,"close":15.9138,"volume":323.1000061035156},{"timestamp":1742401800000,"open":15.914,"high":15.914,"low":15.913,"close":15.9138,"volume":685.7100219726562},{"timestamp":1742401860000,"open":15.913,"high":15.9138,"low":15.9114,"close":15.9118,"volume":1735.02001953125},{"timestamp":1742401920000,"open":15.9115,"high":15.9127,"low":15.9114,"close":15.9119,"volume":524.1599731445312},{"timestamp":1742401980000,"open":15.9115,"high":15.9123,"low":15.9106,"close":15.9116,"volume":465.3900146484375},{"timestamp":1742402040000,"open":15.9117,"high":15.912,"low":15.9115,"close":15.9115,"volume":201.60000610351562},{"timestamp":1742402100000,"open":15.9112,"high":15.912,"low":15.9109,"close":15.912,"volume":483.8399963378906},{"timestamp":1742402160000,"open":15.9125,"high":15.9125,"low":15.912,"close":15.9123,"volume":100.80000305175781},{"timestamp":1742402220000,"open":15.9128,"high":15.9128,"low":15.9119,"close":15.9127,"volume":221.75999450683594},{"timestamp":1742402280000,"open":15.9126,"high":15.9129,"low":15.9122,"close":15.9122,"volume":80.63999938964844},{"timestamp":1742402340000,"open":15.9117,"high":15.9124,"low":15.9117,"close":15.9124,"volume":80.63999938964844},{"timestamp":1742402400000,"open":15.912,"high":15.912,"low":15.912,"close":15.912,"volume":60.56999969482422},{"timestamp":1742402460000,"open":15.9123,"high":15.9123,"low":15.9115,"close":15.9115,"volume":121.2300033569336},{"timestamp":1742402520000,"open":15.9115,"high":15.9124,"low":15.9114,"close":15.9123,"volume":161.3699951171875},{"timestamp":1742402580000,"open":15.9123,"high":15.9125,"low":15.9121,"close":15.9125,"volume":121.41000366210938},{"timestamp":1742402640000,"open":15.9124,"high":15.9125,"low":15.912,"close":15.9125,"volume":100.80000305175781},{"timestamp":1742402700000,"open":15.9125,"high":15.9126,"low":15.912,"close":15.9126,"volume":182.25},{"timestamp":1742402760000,"open":15.9121,"high":15.9127,"low":15.9121,"close":15.9123,"volume":313.2900085449219},{"timestamp":1742402820000,"open":15.9114,"high":15.9121,"low":15.9113,"close":15.9121,"volume":100.80000305175781},{"timestamp":1742402880000,"open":15.9126,"high":15.913,"low":15.9115,"close":15.9116,"volume":161.27999877929688},{"timestamp":1742402940000,"open":15.9115,"high":15.9121,"low":15.9111,"close":15.9119,"volume":201.60000610351562},{"timestamp":1742403000000,"open":15.912,"high":15.9121,"low":15.9119,"close":15.9119,"volume":80.63999938964844},{"timestamp":1742403060000,"open":15.9121,"high":15.9165,"low":15.9119,"close":15.9159,"volume":383.5799865722656},{"timestamp":1742403120000,"open":15.9159,"high":15.9163,"low":15.9158,"close":15.916,"volume":201.77999877929688},{"timestamp":1742403180000,"open":15.9158,"high":15.9162,"low":15.9152,"close":15.9156,"volume":423.3599853515625},{"timestamp":1742403240000,"open":15.9156,"high":15.9157,"low":15.9142,"close":15.9157,"volume":80.63999938964844},{"timestamp":1742403300000,"open":15.9157,"high":15.9157,"low":15.9143,"close":15.9143,"volume":282.239990234375},{"timestamp":1742403360000,"open":15.9147,"high":15.9148,"low":15.9146,"close":15.9146,"volume":241.9199981689453},{"timestamp":1742403420000,"open":15.9147,"high":15.9162,"low":15.9147,"close":15.9162,"volume":241.9199981689453},{"timestamp":1742403480000,"open":15.916,"high":15.9162,"low":15.9141,"close":15.9142,"volume":745.9199829101562},{"timestamp":1742403540000,"open":15.9143,"high":15.9145,"low":15.9142,"close":15.9145,"volume":1431.3599853515625},{"timestamp":1742403600000,"open":15.9143,"high":15.9161,"low":15.9143,"close":15.915,"volume":1270.0799560546875},{"timestamp":1742403660000,"open":15.9157,"high":15.9184,"low":15.915,"close":15.918,"volume":927.3599853515625},{"timestamp":1742403720000,"open":15.9187,"high":15.9197,"low":15.911,"close":15.9195,"volume":1159.199951171875},{"timestamp":1742403780000,"open":15.9196,"high":15.92,"low":15.9187,"close":15.9191,"volume":413.3699951171875},{"timestamp":1742403840000,"open":15.9192,"high":15.9196,"low":15.9172,"close":15.9173,"volume":920.25},{"timestamp":1742403900000,"open":15.917,"high":15.9183,"low":15.9163,"close":15.9177,"volume":846.719970703125},{"timestamp":1742403960000,"open":15.9176,"high":15.9185,"low":15.9176,"close":15.9185,"volume":443.5199890136719},{"timestamp":1742404020000,"open":15.9183,"high":15.9192,"low":15.9179,"close":15.919,"volume":635.0399780273438},{"timestamp":1742404080000,"open":15.9189,"high":15.9202,"low":15.9179,"close":15.9199,"volume":1462.22998046875},{"timestamp":1742404140000,"open":15.92,"high":15.92,"low":15.9181,"close":15.919,"volume":2349.179931640625},{"timestamp":1742404200000,"open":15.9189,"high":15.9206,"low":15.9188,"close":15.9205,"volume":732.780029296875},{"timestamp":1742404260000,"open":15.9204,"high":15.9208,"low":15.9189,"close":15.9205,"volume":623.7000122070312},{"timestamp":1742404320000,"open":15.9204,"high":15.9232,"low":15.9143,"close":15.9175,"volume":1128.239990234375},{"timestamp":1742404380000,"open":15.9163,"high":15.9163,"low":15.9134,"close":15.9144,"volume":148.32000732421875},{"timestamp":1742404440000,"open":15.9143,"high":15.9159,"low":15.9141,"close":15.9156,"volume":549.27001953125},{"timestamp":1742404500000,"open":15.9148,"high":15.9154,"low":15.9129,"close":15.913,"volume":232.64999389648438},{"timestamp":1742404560000,"open":15.9132,"high":15.9132,"low":15.9119,"close":15.9119,"volume":344.25},{"timestamp":1742404620000,"open":15.9118,"high":15.9121,"low":15.9116,"close":15.9121,"volume":607.5},{"timestamp":1742404680000,"open":15.912,"high":15.9121,"low":15.9104,"close":15.9112,"volume":1053},{"timestamp":1742404740000,"open":15.9112,"high":15.9112,"low":15.9111,"close":15.9112,"volume":1184.4000244140625},{"timestamp":1742404800000,"open":15.9112,"high":15.9113,"low":15.9097,"close":15.911,"volume":1387.0799560546875},{"timestamp":1742404860000,"open":15.9109,"high":15.9111,"low":15.9104,"close":15.911,"volume":810},{"timestamp":1742404920000,"open":15.9113,"high":15.9113,"low":15.9111,"close":15.9112,"volume":749.25},{"timestamp":1742404980000,"open":15.9111,"high":15.9127,"low":15.9111,"close":15.9127,"volume":405},{"timestamp":1742405040000,"open":15.9126,"high":15.9127,"low":15.9124,"close":15.9127,"volume":830.25},{"timestamp":1742405100000,"open":15.9127,"high":15.9131,"low":15.9124,"close":15.9129,"volume":587.25},{"timestamp":1742405160000,"open":15.9132,"high":15.9133,"low":15.9119,"close":15.9119,"volume":425.25},{"timestamp":1742405220000,"open":15.9113,"high":15.9148,"low":15.9113,"close":15.9138,"volume":405},{"timestamp":1742405280000,"open":15.9137,"high":15.9156,"low":15.9136,"close":15.915,"volume":1336.5},{"timestamp":1742405340000,"open":15.9144,"high":15.9161,"low":15.9143,"close":15.9151,"volume":729},{"timestamp":1742405400000,"open":15.9152,"high":15.9159,"low":15.9148,"close":15.9153,"volume":2328.75},{"timestamp":1742405460000,"open":15.9153,"high":15.9196,"low":15.9145,"close":15.9183,"volume":1336.5},{"timestamp":1742405520000,"open":15.9183,"high":15.919,"low":15.9167,"close":15.9181,"volume":1903.5},{"timestamp":1742405580000,"open":15.9181,"high":15.9195,"low":15.9173,"close":15.9173,"volume":4252.5},{"timestamp":1742405640000,"open":15.9174,"high":15.922,"low":15.9165,"close":15.919,"volume":3402},{"timestamp":1742405700000,"open":15.9191,"high":15.9192,"low":15.9182,"close":15.9187,"volume":810},{"timestamp":1742405760000,"open":15.9185,"high":15.9204,"low":15.9184,"close":15.9196,"volume":1134},{"timestamp":1742405820000,"open":15.9201,"high":15.9213,"low":15.9196,"close":15.9197,"volume":1721.25},{"timestamp":1742405880000,"open":15.92,"high":15.9213,"low":15.9196,"close":15.9198,"volume":3118.5},{"timestamp":1742405940000,"open":15.9202,"high":15.9219,"low":15.9196,"close":15.921,"volume":2634.659912109375},{"timestamp":1742406000000,"open":15.9215,"high":15.9217,"low":15.9204,"close":15.9213,"volume":1794.3299560546875},{"timestamp":1742406060000,"open":15.9215,"high":15.9216,"low":15.9194,"close":15.9204,"volume":977.760009765625},{"timestamp":1742406120000,"open":15.921,"high":15.9215,"low":15.9187,"close":15.9197,"volume":1786.77001953125},{"timestamp":1742406180000,"open":15.9202,"high":15.9214,"low":15.9192,"close":15.9199,"volume":3274.199951171875},{"timestamp":1742406240000,"open":15.9201,"high":15.9211,"low":15.9189,"close":15.9191,"volume":3656.699951171875},{"timestamp":1742406300000,"open":15.9196,"high":15.9208,"low":15.9187,"close":15.9188,"volume":2606.760009765625},{"timestamp":1742406360000,"open":15.9187,"high":15.9204,"low":15.9175,"close":15.9194,"volume":4677.93017578125},{"timestamp":1742406420000,"open":15.9192,"high":15.9207,"low":15.9187,"close":15.9197,"volume":3874.139892578125},{"timestamp":1742406480000,"open":15.9194,"high":15.9219,"low":15.9192,"close":15.9212,"volume":2481.030029296875},{"timestamp":1742406540000,"open":15.9207,"high":15.922,"low":15.9204,"close":15.9212,"volume":3247.469970703125},{"timestamp":1742406600000,"open":15.9218,"high":15.9235,"low":15.9206,"close":15.9226,"volume":3193.830078125},{"timestamp":1742406660000,"open":15.9228,"high":15.9243,"low":15.9217,"close":15.9241,"volume":2813.39990234375},{"timestamp":1742406720000,"open":15.9241,"high":15.9285,"low":15.9234,"close":15.928,"volume":2704.320068359375},{"timestamp":1742406780000,"open":15.928,"high":15.9322,"low":15.9273,"close":15.9318,"volume":2561.93994140625},{"timestamp":1742406840000,"open":15.9316,"high":15.9408,"low":15.9312,"close":15.9404,"volume":3913.110107421875},{"timestamp":1742406900000,"open":15.9404,"high":15.9416,"low":15.9327,"close":15.9339,"volume":3509.550048828125},{"timestamp":1742406960000,"open":15.9338,"high":15.9338,"low":15.9248,"close":15.9266,"volume":2944.7099609375},{"timestamp":1742407020000,"open":15.9272,"high":15.9277,"low":15.9195,"close":15.9198,"volume":2059.02001953125},{"timestamp":1742407080000,"open":15.9206,"high":15.9223,"low":15.92,"close":15.9204,"volume":748.6199951171875},{"timestamp":1742407140000,"open":15.9196,"high":15.9242,"low":15.9194,"close":15.9194,"volume":1713.8699951171875},{"timestamp":1742407200000,"open":15.9188,"high":15.9188,"low":15.9021,"close":15.915,"volume":5306.669921875},{"timestamp":1742407260000,"open":15.9141,"high":15.9172,"low":15.9126,"close":15.9137,"volume":4249.97998046875},{"timestamp":1742407320000,"open":15.915,"high":15.9262,"low":15.9132,"close":15.926,"volume":957.5999755859375},{"timestamp":1742407380000,"open":15.9253,"high":15.9272,"low":15.9239,"close":15.9261,"volume":907.2000122070312},{"timestamp":1742407440000,"open":15.9242,"high":15.9242,"low":15.9216,"close":15.923,"volume":1108.800048828125},{"timestamp":1742407500000,"open":15.9206,"high":15.9245,"low":15.9155,"close":15.9245,"volume":1632.9599609375},{"timestamp":1742407560000,"open":15.9248,"high":15.9314,"low":15.9245,"close":15.9293,"volume":1481.760009765625},{"timestamp":1742407620000,"open":15.9297,"high":15.9329,"low":15.9266,"close":15.9294,"volume":1514.699951171875},{"timestamp":1742407680000,"open":15.9266,"high":15.9303,"low":15.9246,"close":15.926,"volume":1260},{"timestamp":1742407740000,"open":15.9259,"high":15.9296,"low":15.9206,"close":15.9224,"volume":3056.31005859375},{"timestamp":1742407800000,"open":15.9224,"high":15.9251,"low":15.92,"close":15.9218,"volume":5168.06982421875},{"timestamp":1742407860000,"open":15.9215,"high":15.9239,"low":15.9197,"close":15.9208,"volume":10100.7001953125},{"timestamp":1742407920000,"open":15.921,"high":15.9229,"low":15.9192,"close":15.9206,"volume":6530.669921875},{"timestamp":1742407980000,"open":15.92,"high":15.9218,"low":15.9182,"close":15.9202,"volume":5929.3798828125},{"timestamp":1742408040000,"open":15.9203,"high":15.9224,"low":15.92,"close":15.9209,"volume":6483.9599609375},{"timestamp":1742408100000,"open":15.9215,"high":15.9232,"low":15.9207,"close":15.9218,"volume":3793.860107421875},{"timestamp":1742408160000,"open":15.9219,"high":15.9226,"low":15.9202,"close":15.9215,"volume":4277.8798828125},{"timestamp":1742408220000,"open":15.9212,"high":15.9228,"low":15.921,"close":15.9222,"volume":3289.949951171875},{"timestamp":1742408280000,"open":15.9222,"high":15.9245,"low":15.921,"close":15.9223,"volume":4743.27001953125},{"timestamp":1742408340000,"open":15.9222,"high":15.9255,"low":15.9209,"close":15.924,"volume":4782.419921875},{"timestamp":1742408400000,"open":15.9233,"high":15.9255,"low":15.9225,"close":15.9244,"volume":4364.18994140625},{"timestamp":1742408460000,"open":15.9244,"high":15.9261,"low":15.9229,"close":15.9243,"volume":6669.18017578125},{"timestamp":1742408520000,"open":15.9243,"high":15.9261,"low":15.9228,"close":15.9232,"volume":6015.240234375},{"timestamp":1742408580000,"open":15.9238,"high":15.9253,"low":15.9222,"close":15.9236,"volume":5488.64990234375},{"timestamp":1742408640000,"open":15.9229,"high":15.926,"low":15.9219,"close":15.9249,"volume":5004.35986328125},{"timestamp":1742408700000,"open":15.9253,"high":15.926,"low":15.9221,"close":15.9249,"volume":7783.740234375},{"timestamp":1742408760000,"open":15.9251,"high":15.9267,"low":15.9236,"close":15.9252,"volume":5930.4599609375},{"timestamp":1742408820000,"open":15.9266,"high":15.9269,"low":15.9244,"close":15.9253,"volume":6521.0400390625},{"timestamp":1742408880000,"open":15.9255,"high":15.9275,"low":15.9249,"close":15.9263,"volume":5509.7998046875},{"timestamp":1742408940000,"open":15.9274,"high":15.9277,"low":15.9252,"close":15.9258,"volume":3348.27001953125},{"timestamp":1742409000000,"open":15.9254,"high":15.9268,"low":15.9238,"close":15.9265,"volume":5223.68994140625},{"timestamp":1742409060000,"open":15.9255,"high":15.927,"low":15.9234,"close":15.9251,"volume":6029.81982421875},{"timestamp":1742409120000,"open":15.9254,"high":15.9264,"low":15.9214,"close":15.9232,"volume":5072.39990234375},{"timestamp":1742409180000,"open":15.9231,"high":15.9245,"low":15.9216,"close":15.9228,"volume":5082.2998046875},{"timestamp":1742409240000,"open":15.9231,"high":15.9245,"low":15.9223,"close":15.9232,"volume":4304.43017578125},{"timestamp":1742409300000,"open":15.9231,"high":15.9242,"low":15.9215,"close":15.9233,"volume":3660.1201171875},{"timestamp":1742409360000,"open":15.9236,"high":15.9275,"low":15.9214,"close":15.9255,"volume":3167.4599609375},{"timestamp":1742409420000,"open":15.9267,"high":15.9276,"low":15.924,"close":15.9268,"volume":1078.56005859375},{"timestamp":1742409480000,"open":15.9251,"high":15.9266,"low":15.9207,"close":15.9241,"volume":1613.25},{"timestamp":1742409540000,"open":15.9252,"high":15.9253,"low":15.9212,"close":15.9234,"volume":1602.719970703125},{"timestamp":1742409600000,"open":15.9222,"high":15.9256,"low":15.9181,"close":15.9238,"volume":2671.199951171875},{"timestamp":1742409660000,"open":15.924,"high":15.9281,"low":15.9176,"close":15.9207,"volume":3235.949951171875},{"timestamp":1742409720000,"open":15.92,"high":15.9266,"low":15.9142,"close":15.9179,"volume":3845.699951171875},{"timestamp":1742409780000,"open":15.9178,"high":15.9222,"low":15.9129,"close":15.919,"volume":3528.719970703125},{"timestamp":1742409840000,"open":15.9191,"high":15.9223,"low":15.9186,"close":15.9223,"volume":1432.3499755859375},{"timestamp":1742409900000,"open":15.9223,"high":15.9226,"low":15.9187,"close":15.9223,"volume":2409.300048828125},{"timestamp":1742409960000,"open":15.9222,"high":15.9222,"low":15.9179,"close":15.9183,"volume":1703.52001953125},{"timestamp":1742410020000,"open":15.9183,"high":15.9249,"low":15.9183,"close":15.9216,"volume":3165.2099609375},{"timestamp":1742410080000,"open":15.9212,"high":15.9236,"low":15.9187,"close":15.9198,"volume":2479.679931640625},{"timestamp":1742410140000,"open":15.9196,"high":15.9238,"low":15.9189,"close":15.9191,"volume":2026.0799560546875},{"timestamp":1742410200000,"open":15.9191,"high":15.9242,"low":15.918,"close":15.9191,"volume":2257.919921875},{"timestamp":1742410260000,"open":15.9199,"high":15.9241,"low":15.918,"close":15.919,"volume":1612.800048828125},{"timestamp":1742410320000,"open":15.9189,"high":15.9221,"low":15.9186,"close":15.9193,"volume":2116.800048828125},{"timestamp":1742410380000,"open":15.9192,"high":15.9243,"low":15.9172,"close":15.9192,"volume":2257.919921875},{"timestamp":1742410440000,"open":15.9229,"high":15.9261,"low":15.9182,"close":15.9223,"volume":3870.719970703125},{"timestamp":1742410500000,"open":15.9223,"high":15.923,"low":15.9178,"close":15.9197,"volume":3830.39990234375},{"timestamp":1742410560000,"open":15.9197,"high":15.9236,"low":15.9162,"close":15.9184,"volume":3064.320068359375},{"timestamp":1742410620000,"open":15.9176,"high":15.9218,"low":15.9176,"close":15.9184,"volume":2520},{"timestamp":1742410680000,"open":15.9186,"high":15.9246,"low":15.9151,"close":15.9154,"volume":3528},{"timestamp":1742410740000,"open":15.9154,"high":15.9206,"low":15.9151,"close":15.9191,"volume":2499.840087890625},{"timestamp":1742410800000,"open":15.9165,"high":15.9228,"low":15.9164,"close":15.9221,"volume":3791.610107421875},{"timestamp":1742410860000,"open":15.922,"high":15.924,"low":15.9218,"close":15.9225,"volume":3893.489990234375},{"timestamp":1742410920000,"open":15.9224,"high":15.9241,"low":15.9219,"close":15.9233,"volume":3710.7900390625},{"timestamp":1742410980000,"open":15.9233,"high":15.9241,"low":15.9226,"close":15.9226,"volume":3611.340087890625},{"timestamp":1742411040000,"open":15.9227,"high":15.9227,"low":15.9211,"close":15.9214,"volume":3245.760009765625},{"timestamp":1742411100000,"open":15.9215,"high":15.9222,"low":15.9204,"close":15.9212,"volume":3178.35009765625},{"timestamp":1742411160000,"open":15.9212,"high":15.923,"low":15.9209,"close":15.9217,"volume":1501.9200439453125},{"timestamp":1742411220000,"open":15.9216,"high":15.9235,"low":15.9214,"close":15.9228,"volume":1592.6400146484375},{"timestamp":1742411280000,"open":15.9226,"high":15.9234,"low":15.9221,"close":15.9224,"volume":1088.6400146484375},{"timestamp":1742411340000,"open":15.9225,"high":15.9231,"low":15.9216,"close":15.9224,"volume":735.8400268554688},{"timestamp":1742411400000,"open":15.9228,"high":15.9229,"low":15.9151,"close":15.9162,"volume":1320.47998046875},{"timestamp":1742411460000,"open":15.9193,"high":15.9193,"low":15.9177,"close":15.9187,"volume":2481.659912109375},{"timestamp":1742411520000,"open":15.9187,"high":15.9194,"low":15.9168,"close":15.9178,"volume":2733.47998046875},{"timestamp":1742411580000,"open":15.9184,"high":15.9189,"low":15.9169,"close":15.9172,"volume":3045.8701171875},{"timestamp":1742411640000,"open":15.9183,"high":15.9195,"low":15.9162,"close":15.9167,"volume":3348.449951171875},{"timestamp":1742411700000,"open":15.9174,"high":15.9192,"low":15.9169,"close":15.9191,"volume":4296.68994140625},{"timestamp":1742411760000,"open":15.9191,"high":15.9227,"low":15.9178,"close":15.922,"volume":5808.60009765625},{"timestamp":1742411820000,"open":15.921,"high":15.9246,"low":15.9207,"close":15.9221,"volume":4405.22998046875},{"timestamp":1742411880000,"open":15.9216,"high":15.9223,"low":15.9186,"close":15.9213,"volume":5152.0498046875},{"timestamp":1742411940000,"open":15.9206,"high":15.9221,"low":15.9195,"close":15.9219,"volume":4132.7998046875},{"timestamp":1742412000000,"open":15.9211,"high":15.9226,"low":15.9201,"close":15.9215,"volume":3554.639892578125},{"timestamp":1742412060000,"open":15.9215,"high":15.9215,"low":15.9166,"close":15.9186,"volume":2843.280029296875},{"timestamp":1742412120000,"open":15.9187,"high":15.9192,"low":15.9142,"close":15.9159,"volume":3216.60009765625},{"timestamp":1742412180000,"open":15.9159,"high":15.9175,"low":15.9149,"close":15.9168,"volume":5205.06005859375},{"timestamp":1742412240000,"open":15.9168,"high":15.9174,"low":15.9119,"close":15.9121,"volume":3995.72998046875},{"timestamp":1742412300000,"open":15.912,"high":15.9141,"low":15.9103,"close":15.9123,"volume":3228.2099609375},{"timestamp":1742412360000,"open":15.9124,"high":15.9134,"low":15.9116,"close":15.9122,"volume":2177.639892578125},{"timestamp":1742412420000,"open":15.9121,"high":15.9132,"low":15.9113,"close":15.9114,"volume":3017.429931640625},{"timestamp":1742412480000,"open":15.9114,"high":15.9139,"low":15.9107,"close":15.9122,"volume":4627.6201171875},{"timestamp":1742412540000,"open":15.9121,"high":15.9135,"low":15.9114,"close":15.9129,"volume":3818.699951171875},{"timestamp":1742412600000,"open":15.9121,"high":15.9143,"low":15.9113,"close":15.9129,"volume":5297.490234375},{"timestamp":1742412660000,"open":15.9128,"high":15.9169,"low":15.9128,"close":15.9166,"volume":7433.81982421875},{"timestamp":1742412720000,"open":15.9162,"high":15.9169,"low":15.9129,"close":15.9136,"volume":4364.64013671875},{"timestamp":1742412780000,"open":15.9137,"high":15.916,"low":15.9124,"close":15.9145,"volume":3875.31005859375},{"timestamp":1742412840000,"open":15.9145,"high":15.915,"low":15.9134,"close":15.9142,"volume":5153.0400390625},{"timestamp":1742412900000,"open":15.914,"high":15.9149,"low":15.9131,"close":15.9139,"volume":3782.52001953125},{"timestamp":1742412960000,"open":15.9139,"high":15.9159,"low":15.9139,"close":15.9155,"volume":3009.419921875},{"timestamp":1742413020000,"open":15.9155,"high":15.9164,"low":15.9152,"close":15.9158,"volume":4992.47998046875},{"timestamp":1742413080000,"open":15.9158,"high":15.9166,"low":15.9153,"close":15.9155,"volume":2767.409912109375},{"timestamp":1742413140000,"open":15.9154,"high":15.9173,"low":15.9153,"close":15.9162,"volume":5515.2001953125},{"timestamp":1742413200000,"open":15.9161,"high":15.9176,"low":15.9159,"close":15.9164,"volume":4662.89990234375},{"timestamp":1742413260000,"open":15.9165,"high":15.9189,"low":15.9162,"close":15.9165,"volume":5369.1298828125},{"timestamp":1742413320000,"open":15.9173,"high":15.919,"low":15.9163,"close":15.9178,"volume":6660.27001953125},{"timestamp":1742413380000,"open":15.9177,"high":15.9216,"low":15.9166,"close":15.9209,"volume":6425.10009765625},{"timestamp":1742413440000,"open":15.9208,"high":15.9231,"low":15.9201,"close":15.9213,"volume":7493.22021484375},{"timestamp":1742413500000,"open":15.9214,"high":15.9248,"low":15.9192,"close":15.9198,"volume":3998.52001953125},{"timestamp":1742413560000,"open":15.9199,"high":15.9238,"low":15.9195,"close":15.9212,"volume":1836.0899658203125},{"timestamp":1742413620000,"open":15.9217,"high":15.9248,"low":15.9209,"close":15.9225,"volume":1412.4599609375},{"timestamp":1742413680000,"open":15.9232,"high":15.9249,"low":15.9222,"close":15.924,"volume":2641.050048828125},{"timestamp":1742413740000,"open":15.9237,"high":15.9247,"low":15.9212,"close":15.9223,"volume":3873.330078125},{"timestamp":1742413800000,"open":15.9219,"high":15.9249,"low":15.921,"close":15.9231,"volume":2197.530029296875},{"timestamp":1742413860000,"open":15.9231,"high":15.9249,"low":15.9212,"close":15.9233,"volume":6559.830078125},{"timestamp":1742413920000,"open":15.9232,"high":15.9257,"low":15.922,"close":15.9233,"volume":5120.64013671875},{"timestamp":1742413980000,"open":15.9238,"high":15.926,"low":15.9225,"close":15.9247,"volume":5163.2099609375},{"timestamp":1742414040000,"open":15.924,"high":15.9262,"low":15.9231,"close":15.9235,"volume":4032},{"timestamp":1742414100000,"open":15.9235,"high":15.9247,"low":15.9224,"close":15.923,"volume":4011.840087890625},{"timestamp":1742414160000,"open":15.9225,"high":15.9261,"low":15.9225,"close":15.923,"volume":3931.199951171875},{"timestamp":1742414220000,"open":15.9233,"high":15.9253,"low":15.9229,"close":15.9244,"volume":3750.570068359375},{"timestamp":1742414280000,"open":15.9239,"high":15.9264,"low":15.9236,"close":15.9264,"volume":2620.800048828125},{"timestamp":1742414340000,"open":15.9253,"high":15.9262,"low":15.9238,"close":15.9253,"volume":3265.919921875},{"timestamp":1742414400000,"open":15.9254,"high":15.926,"low":15.9232,"close":15.9254,"volume":2399.1298828125},{"timestamp":1742414460000,"open":15.9255,"high":15.9264,"low":15.9246,"close":15.9262,"volume":2379.06005859375},{"timestamp":1742414520000,"open":15.926,"high":15.9299,"low":15.924,"close":15.9261,"volume":3749.760009765625},{"timestamp":1742414580000,"open":15.9257,"high":15.9277,"low":15.925,"close":15.926,"volume":5183.009765625},{"timestamp":1742414640000,"open":15.9265,"high":15.9289,"low":15.9226,"close":15.9285,"volume":4032},{"timestamp":1742414700000,"open":15.9267,"high":15.9295,"low":15.9241,"close":15.9258,"volume":5423.0400390625},{"timestamp":1742414760000,"open":15.9271,"high":15.9306,"low":15.9243,"close":15.9288,"volume":4475.52001953125},{"timestamp":1742414820000,"open":15.9276,"high":15.9321,"low":15.9273,"close":15.9279,"volume":2318.39990234375},{"timestamp":1742414880000,"open":15.9276,"high":15.9298,"low":15.9273,"close":15.9291,"volume":967.6799926757812},{"timestamp":1742414940000,"open":15.9291,"high":15.9311,"low":15.928,"close":15.9289,"volume":1270.0799560546875},{"timestamp":1742415000000,"open":15.9276,"high":15.9293,"low":15.9264,"close":15.9282,"volume":819.4500122070312},{"timestamp":1742415060000,"open":15.9284,"high":15.9436,"low":15.9269,"close":15.9273,"volume":1735.8299560546875},{"timestamp":1742415120000,"open":15.929,"high":15.9313,"low":15.9269,"close":15.9292,"volume":887.0399780273438},{"timestamp":1742415180000,"open":15.9287,"high":15.9312,"low":15.9272,"close":15.9308,"volume":1774.0799560546875},{"timestamp":1742415240000,"open":15.9286,"high":15.9323,"low":15.9275,"close":15.9293,"volume":1915.199951171875},{"timestamp":1742415300000,"open":15.9293,"high":15.9333,"low":15.9246,"close":15.93,"volume":1134.1800537109375},{"timestamp":1742415360000,"open":15.93,"high":15.9335,"low":15.9274,"close":15.9286,"volume":1431.3599853515625},{"timestamp":1742415420000,"open":15.9288,"high":15.9303,"low":15.9272,"close":15.9275,"volume":1673.4599609375},{"timestamp":1742415480000,"open":15.9277,"high":15.9292,"low":15.9266,"close":15.9284,"volume":1653.1199951171875},{"timestamp":1742415540000,"open":15.9282,"high":15.9333,"low":15.9255,"close":15.929,"volume":3084.47998046875},{"timestamp":1742415600000,"open":15.929,"high":15.9331,"low":15.925,"close":15.9273,"volume":4717.43994140625},{"timestamp":1742415660000,"open":15.9254,"high":15.9294,"low":15.9252,"close":15.9264,"volume":2822.39990234375},{"timestamp":1742415720000,"open":15.9276,"high":15.928,"low":15.9247,"close":15.9255,"volume":1561.1400146484375},{"timestamp":1742415780000,"open":15.9253,"high":15.9289,"low":15.9247,"close":15.9263,"volume":713.25},{"timestamp":1742415840000,"open":15.9259,"high":15.9287,"low":15.9251,"close":15.9257,"volume":840.6900024414062},{"timestamp":1742415900000,"open":15.9257,"high":15.927,"low":15.9243,"close":15.9254,"volume":723.780029296875},{"timestamp":1742415960000,"open":15.9249,"high":15.9273,"low":15.9236,"close":15.9259,"volume":1043.72998046875},{"timestamp":1742416020000,"open":15.9268,"high":15.9286,"low":15.9254,"close":15.9266,"volume":477.6300048828125},{"timestamp":1742416080000,"open":15.9269,"high":15.9329,"low":15.9259,"close":15.9316,"volume":3653.550048828125},{"timestamp":1742416140000,"open":15.9324,"high":15.9324,"low":15.9261,"close":15.9275,"volume":2059.830078125},{"timestamp":1742416200000,"open":15.9286,"high":15.9304,"low":15.927,"close":15.9276,"volume":2230.56005859375},{"timestamp":1742416260000,"open":15.9276,"high":15.9336,"low":15.9266,"close":15.9332,"volume":3845.429931640625},{"timestamp":1742416320000,"open":15.932,"high":15.9333,"low":15.9273,"close":15.9291,"volume":3723.300048828125},{"timestamp":1742416380000,"open":15.929,"high":15.933,"low":15.9278,"close":15.9312,"volume":2840.219970703125},{"timestamp":1742416440000,"open":15.9309,"high":15.9316,"low":15.9269,"close":15.9274,"volume":605.4299926757812},{"timestamp":1742416500000,"open":15.9288,"high":15.9325,"low":15.9267,"close":15.9302,"volume":3054.68994140625},{"timestamp":1742416560000,"open":15.9286,"high":15.9316,"low":15.9256,"close":15.9269,"volume":2199.68994140625},{"timestamp":1742416620000,"open":15.9266,"high":15.9325,"low":15.925,"close":15.931,"volume":4712.93994140625},{"timestamp":1742416680000,"open":15.9324,"high":15.9352,"low":15.93,"close":15.933,"volume":2197.43994140625},{"timestamp":1742416740000,"open":15.933,"high":15.9345,"low":15.932,"close":15.9324,"volume":2586.06005859375},{"timestamp":1742416800000,"open":15.9324,"high":15.9333,"low":15.9275,"close":15.9331,"volume":2415.68994140625},{"timestamp":1742416860000,"open":15.9326,"high":15.9372,"low":15.9281,"close":15.9357,"volume":1543.5},{"timestamp":1742416920000,"open":15.9368,"high":15.9386,"low":15.9355,"close":15.9379,"volume":2923.199951171875},{"timestamp":1742416980000,"open":15.9377,"high":15.9396,"low":15.9362,"close":15.9388,"volume":1653.8399658203125},{"timestamp":1742417040000,"open":15.9384,"high":15.9393,"low":15.938,"close":15.9384,"volume":2000.25},{"timestamp":1742417100000,"open":15.9386,"high":15.9389,"low":15.9378,"close":15.9384,"volume":525.3300170898438},{"timestamp":1742417160000,"open":15.9382,"high":15.9382,"low":15.9367,"close":15.9376,"volume":565.02001953125},{"timestamp":1742417220000,"open":15.937,"high":15.9377,"low":15.937,"close":15.9376,"volume":141.1199951171875},{"timestamp":1742417280000,"open":15.9368,"high":15.9378,"low":15.936,"close":15.9368,"volume":474.75},{"timestamp":1742417340000,"open":15.9365,"high":15.9421,"low":15.9365,"close":15.9377,"volume":1059.9300537109375},{"timestamp":1742417400000,"open":15.9355,"high":15.9393,"low":15.9355,"close":15.9384,"volume":1757.7900390625},{"timestamp":1742417460000,"open":15.9381,"high":15.9389,"low":15.9377,"close":15.9383,"volume":1171.8900146484375},{"timestamp":1742417520000,"open":15.9382,"high":15.9386,"low":15.9378,"close":15.9384,"volume":363.69000244140625},{"timestamp":1742417580000,"open":15.9402,"high":15.9406,"low":15.9381,"close":15.9395,"volume":6061.5},{"timestamp":1742417640000,"open":15.9392,"high":15.94,"low":15.9382,"close":15.9393,"volume":2505.419921875},{"timestamp":1742417700000,"open":15.9386,"high":15.9386,"low":15.9369,"close":15.9373,"volume":1128.9599609375},{"timestamp":1742417760000,"open":15.9377,"high":15.9382,"low":15.9327,"close":15.9375,"volume":907.2000122070312},{"timestamp":1742417820000,"open":15.9372,"high":15.938,"low":15.937,"close":15.9378,"volume":887.0399780273438},{"timestamp":1742417880000,"open":15.9376,"high":15.9376,"low":15.9249,"close":15.932,"volume":504},{"timestamp":1742417940000,"open":15.9317,"high":15.9318,"low":15.905,"close":15.905,"volume":786.239990234375}]