[{"timestamp":1742391000000,"open":17.225,"high":17.375,"low":17.215,"close":17.375,"volume":0.11969999969005585},{"timestamp":1742391060000,"open":17.365,"high":17.415,"low":17.365,"close":17.415,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":17.425,"high":17.465,"low":17.425,"close":17.465,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":17.495,"high":17.495,"low":17.495,"close":17.495,"volume":0.0008999999845400453},{"timestamp":1742391300000,"open":17.485,"high":17.485,"low":17.485,"close":17.485,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":17.485,"high":17.485,"low":17.415,"close":17.485,"volume":0.061799999326467514},{"timestamp":1742391420000,"open":17.505,"high":17.505,"low":17.415,"close":17.495,"volume":0.05460000038146973},{"timestamp":1742391720000,"open":17.445,"high":17.505,"low":17.445,"close":17.445,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":17.445,"high":17.445,"low":17.425,"close":17.425,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":17.435,"high":17.435,"low":17.425,"close":17.425,"volume":0.014100000262260437},{"timestamp":1742391960000,"open":17.425,"high":17.425,"low":17.425,"close":17.425,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":17.415,"high":17.415,"low":17.415,"close":17.415,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":17.345,"high":17.425,"low":17.345,"close":17.425,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":17.365,"high":17.395,"low":17.365,"close":17.395,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":17.405,"high":17.405,"low":17.395,"close":17.395,"volume":0.06780000030994415},{"timestamp":1742392500000,"open":17.345,"high":17.375,"low":17.345,"close":17.375,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":17.345,"high":17.405,"low":17.345,"close":17.405,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":17.345,"high":17.345,"low":17.345,"close":17.345,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":17.345,"high":17.345,"low":17.215,"close":17.225,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":17.215,"high":17.245,"low":17.215,"close":17.225,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":17.175,"high":17.245,"low":17.175,"close":17.245,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":17.225,"high":17.285,"low":17.225,"close":17.245,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":17.315,"high":17.315,"low":17.285,"close":17.285,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":17.365,"high":17.385,"low":17.305,"close":17.365,"volume":0.06780000030994415},{"timestamp":1742393100000,"open":17.375,"high":17.425,"low":17.355,"close":17.425,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":17.355,"high":17.355,"low":17.355,"close":17.355,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":17.395,"high":17.395,"low":17.355,"close":17.355,"volume":0.028200000524520874},{"timestamp":1742393400000,"open":17.415,"high":17.415,"low":17.415,"close":17.415,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":17.435,"high":17.495,"low":17.425,"close":17.495,"volume":0.0414000004529953},{"timestamp":1742393580000,"open":17.505,"high":17.505,"low":17.505,"close":17.505,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":17.495,"high":17.555,"low":17.495,"close":17.545,"volume":0.06689999997615814},{"timestamp":1742393700000,"open":17.515,"high":17.555,"low":17.515,"close":17.515,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":17.515,"high":17.525,"low":17.515,"close":17.525,"volume":0.027300000190734863},{"timestamp":1742393820000,"open":17.465,"high":17.465,"low":17.465,"close":17.465,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":17.455,"high":17.475,"low":17.455,"close":17.475,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":17.495,"high":17.495,"low":17.495,"close":17.495,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":17.505,"high":17.505,"low":17.455,"close":17.475,"volume":0.1023000031709671},{"timestamp":1742394420000,"open":17.485,"high":17.495,"low":17.485,"close":17.495,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":17.505,"high":17.505,"low":17.435,"close":17.435,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":17.435,"high":17.455,"low":17.405,"close":17.445,"volume":0.11550000309944153},{"timestamp":1742394600000,"open":17.455,"high":17.475,"low":17.425,"close":17.465,"volume":0.094200000166893},{"timestamp":1742394660000,"open":17.485,"high":17.485,"low":17.475,"close":17.485,"volume":0.014999999664723873},{"timestamp":1742394780000,"open":17.455,"high":17.455,"low":17.455,"close":17.455,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":17.485,"high":17.495,"low":17.455,"close":17.485,"volume":0.06689999997615814},{"timestamp":1742394960000,"open":17.495,"high":17.495,"low":17.425,"close":17.435,"volume":0.11460000276565552},{"timestamp":1742395020000,"open":17.465,"high":17.465,"low":17.435,"close":17.435,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":17.445,"high":17.445,"low":17.445,"close":17.445,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":17.475,"high":17.485,"low":17.475,"close":17.485,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":17.485,"high":17.485,"low":17.445,"close":17.445,"volume":0.0494999997317791},{"timestamp":1742395320000,"open":17.475,"high":17.475,"low":17.445,"close":17.475,"volume":0.028200000524520874},{"timestamp":1742395440000,"open":17.475,"high":17.475,"low":17.445,"close":17.445,"volume":0.03629999980330467},{"timestamp":1742395500000,"open":17.445,"high":17.445,"low":17.445,"close":17.445,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":17.435,"high":17.435,"low":17.435,"close":17.435,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":17.465,"high":17.475,"low":17.435,"close":17.475,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":17.455,"high":17.465,"low":17.455,"close":17.465,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":17.475,"high":17.475,"low":17.475,"close":17.475,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":17.485,"high":17.485,"low":17.455,"close":17.455,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":17.475,"high":17.475,"low":17.475,"close":17.475,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":17.455,"high":17.455,"low":17.405,"close":17.405,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":17.445,"high":17.445,"low":17.445,"close":17.445,"volume":0.0008999999845400453},{"timestamp":1742396220000,"open":17.455,"high":17.485,"low":17.455,"close":17.455,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":17.455,"high":17.455,"low":17.455,"close":17.455,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":17.475,"high":17.475,"low":17.475,"close":17.475,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":17.485,"high":17.485,"low":17.485,"close":17.485,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":17.495,"high":17.505,"low":17.485,"close":17.495,"volume":0.061799999326467514},{"timestamp":1742396820000,"open":17.515,"high":17.515,"low":17.515,"close":17.515,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":17.485,"high":17.505,"low":17.485,"close":17.505,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":17.505,"high":17.505,"low":17.485,"close":17.485,"volume":0.022199999541044235},{"timestamp":1742397240000,"open":17.495,"high":17.505,"low":17.495,"close":17.495,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":17.495,"high":17.495,"low":17.445,"close":17.445,"volume":0.1103999987244606},{"timestamp":1742397420000,"open":17.455,"high":17.465,"low":17.425,"close":17.425,"volume":0.08009999990463257},{"timestamp":1742397480000,"open":17.425,"high":17.465,"low":17.425,"close":17.445,"volume":0.11550000309944153},{"timestamp":1742397600000,"open":17.445,"high":17.445,"low":17.445,"close":17.445,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":17.445,"high":17.445,"low":17.445,"close":17.445,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":17.445,"high":17.455,"low":17.425,"close":17.425,"volume":0.09719999879598618},{"timestamp":1742397840000,"open":17.425,"high":17.435,"low":17.425,"close":17.435,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":17.375,"high":17.425,"low":17.375,"close":17.415,"volume":0.15929999947547913},{"timestamp":1742398020000,"open":17.415,"high":17.415,"low":17.395,"close":17.415,"volume":0.03629999980330467},{"timestamp":1742398080000,"open":17.415,"high":17.415,"low":17.395,"close":17.395,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":17.405,"high":17.425,"low":17.395,"close":17.405,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":17.415,"high":17.425,"low":17.415,"close":17.425,"volume":0.0017999999690800905},{"timestamp":1742398260000,"open":17.405,"high":17.425,"low":17.405,"close":17.425,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":17.435,"high":17.435,"low":17.405,"close":17.435,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":17.405,"high":17.435,"low":17.405,"close":17.435,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":17.415,"high":17.445,"low":17.405,"close":17.425,"volume":0.07500000298023224},{"timestamp":1742398500000,"open":17.425,"high":17.425,"low":17.405,"close":17.425,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":17.405,"high":17.415,"low":17.405,"close":17.405,"volume":0.07500000298023224},{"timestamp":1742398620000,"open":17.415,"high":17.425,"low":17.415,"close":17.415,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":17.405,"high":17.415,"low":17.405,"close":17.415,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":17.425,"high":17.425,"low":17.395,"close":17.405,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":17.405,"high":17.405,"low":17.405,"close":17.405,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":17.405,"high":17.405,"low":17.405,"close":17.405,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":17.395,"high":17.395,"low":17.385,"close":17.385,"volume":0.061799999326467514},{"timestamp":1742399040000,"open":17.385,"high":17.385,"low":17.385,"close":17.385,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":17.385,"high":17.385,"low":17.375,"close":17.385,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":17.385,"high":17.385,"low":17.375,"close":17.375,"volume":0.022199999541044235},{"timestamp":1742399400000,"open":17.375,"high":17.405,"low":17.375,"close":17.395,"volume":0.17339999973773956},{"timestamp":1742399460000,"open":17.405,"high":17.415,"low":17.375,"close":17.375,"volume":0.07769999653100967},{"timestamp":1742399580000,"open":17.385,"high":17.385,"low":17.365,"close":17.375,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":17.435,"high":17.445,"low":17.435,"close":17.435,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":17.375,"high":17.435,"low":17.375,"close":17.435,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":17.365,"high":17.415,"low":17.365,"close":17.415,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":17.415,"high":17.425,"low":17.415,"close":17.415,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":17.415,"high":17.415,"low":17.405,"close":17.405,"volume":0.022199999541044235},{"timestamp":1742400180000,"open":17.405,"high":17.405,"low":17.405,"close":17.405,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":17.395,"high":17.395,"low":17.395,"close":17.395,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":17.395,"high":17.395,"low":17.395,"close":17.395,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":17.385,"high":17.385,"low":17.385,"close":17.385,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":17.395,"high":17.395,"low":17.395,"close":17.395,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":17.425,"high":17.425,"low":17.395,"close":17.395,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":17.395,"high":17.405,"low":17.385,"close":17.385,"volume":0.07500000298023224},{"timestamp":1742400600000,"open":17.405,"high":17.405,"low":17.385,"close":17.385,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":17.405,"high":17.405,"low":17.385,"close":17.385,"volume":0.014100000262260437},{"timestamp":1742400780000,"open":17.385,"high":17.395,"low":17.385,"close":17.395,"volume":0.07590000331401825},{"timestamp":1742400840000,"open":17.395,"high":17.395,"low":17.385,"close":17.385,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":17.375,"high":17.375,"low":17.375,"close":17.375,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":17.375,"high":17.375,"low":17.325,"close":17.325,"volume":0.07500000298023224},{"timestamp":1742401320000,"open":17.385,"high":17.385,"low":17.325,"close":17.375,"volume":0.093299999833107},{"timestamp":1742401380000,"open":17.385,"high":17.385,"low":17.385,"close":17.385,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":17.395,"high":17.395,"low":17.325,"close":17.325,"volume":0.0575999990105629},{"timestamp":1742401560000,"open":17.325,"high":17.365,"low":17.325,"close":17.365,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":17.375,"high":17.375,"low":17.375,"close":17.375,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":17.365,"high":17.375,"low":17.365,"close":17.365,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":17.365,"high":17.375,"low":17.365,"close":17.375,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":17.335,"high":17.345,"low":17.325,"close":17.325,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":17.355,"high":17.355,"low":17.355,"close":17.355,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":17.385,"high":17.385,"low":17.355,"close":17.375,"volume":0.09809999912977219},{"timestamp":1742402760000,"open":17.385,"high":17.405,"low":17.385,"close":17.385,"volume":0.03629999980330467},{"timestamp":1742402820000,"open":17.395,"high":17.395,"low":17.395,"close":17.395,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":17.405,"high":17.445,"low":17.395,"close":17.445,"volume":0.13199999928474426},{"timestamp":1742402940000,"open":17.435,"high":17.435,"low":17.435,"close":17.435,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":17.435,"high":17.435,"low":17.425,"close":17.425,"volume":0.07500000298023224},{"timestamp":1742403120000,"open":17.425,"high":17.425,"low":17.425,"close":17.425,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":17.425,"high":17.425,"low":17.385,"close":17.385,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":17.385,"high":17.385,"low":17.345,"close":17.345,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":17.345,"high":17.345,"low":17.345,"close":17.345,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":17.345,"high":17.375,"low":17.345,"close":17.345,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":17.355,"high":17.355,"low":17.345,"close":17.355,"volume":0.03539999946951866},{"timestamp":1742403600000,"open":17.375,"high":17.385,"low":17.375,"close":17.385,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":17.385,"high":17.385,"low":17.375,"close":17.375,"volume":0.03539999946951866},{"timestamp":1742403720000,"open":17.375,"high":17.375,"low":17.355,"close":17.355,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":17.355,"high":17.355,"low":17.355,"close":17.355,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":17.365,"high":17.365,"low":17.365,"close":17.365,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":17.365,"high":17.365,"low":17.355,"close":17.355,"volume":0.022199999541044235},{"timestamp":1742403960000,"open":17.355,"high":17.365,"low":17.325,"close":17.335,"volume":0.07980000227689743},{"timestamp":1742404020000,"open":17.345,"high":17.355,"low":17.345,"close":17.355,"volume":0.0017999999690800905},{"timestamp":1742404320000,"open":17.355,"high":17.355,"low":17.325,"close":17.325,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":17.325,"high":17.325,"low":17.275,"close":17.285,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":17.295,"high":17.295,"low":17.295,"close":17.295,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":17.285,"high":17.285,"low":17.255,"close":17.255,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":17.265,"high":17.295,"low":17.265,"close":17.295,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":17.335,"high":17.335,"low":17.335,"close":17.335,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":17.315,"high":17.315,"low":17.315,"close":17.315,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":17.315,"high":17.315,"low":17.285,"close":17.285,"volume":0.061799999326467514},{"timestamp":1742404860000,"open":17.315,"high":17.315,"low":17.295,"close":17.295,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":17.315,"high":17.315,"low":17.315,"close":17.315,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":17.315,"high":17.315,"low":17.285,"close":17.305,"volume":0.061799999326467514},{"timestamp":1742405100000,"open":17.315,"high":17.315,"low":17.305,"close":17.305,"volume":0.06689999997615814},{"timestamp":1742405160000,"open":17.305,"high":17.305,"low":17.305,"close":17.305,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":17.315,"high":17.315,"low":17.315,"close":17.315,"volume":0.0008999999845400453},{"timestamp":1742405280000,"open":17.325,"high":17.345,"low":17.315,"close":17.345,"volume":0.08820000290870667},{"timestamp":1742405340000,"open":17.335,"high":17.335,"low":17.315,"close":17.315,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":17.335,"high":17.335,"low":17.315,"close":17.315,"volume":0.023099999874830246},{"timestamp":1742405460000,"open":17.315,"high":17.315,"low":17.315,"close":17.315,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":17.315,"high":17.315,"low":17.315,"close":17.315,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":17.325,"high":17.355,"low":17.325,"close":17.345,"volume":0.08009999990463257},{"timestamp":1742405760000,"open":17.315,"high":17.335,"low":17.315,"close":17.335,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":17.325,"high":17.325,"low":17.325,"close":17.325,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":17.315,"high":17.315,"low":17.315,"close":17.315,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":17.295,"high":17.295,"low":17.285,"close":17.285,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":17.295,"high":17.295,"low":17.295,"close":17.295,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":17.285,"high":17.285,"low":17.285,"close":17.285,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":17.285,"high":17.285,"low":17.275,"close":17.285,"volume":0.03629999980330467},{"timestamp":1742406540000,"open":17.285,"high":17.285,"low":17.255,"close":17.275,"volume":0.03629999980330467},{"timestamp":1742406600000,"open":17.295,"high":17.305,"low":17.265,"close":17.305,"volume":0.10559999942779541},{"timestamp":1742406660000,"open":17.305,"high":17.315,"low":17.305,"close":17.315,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":17.305,"high":17.315,"low":17.305,"close":17.305,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":17.305,"high":17.305,"low":17.305,"close":17.305,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":17.295,"high":17.295,"low":17.285,"close":17.285,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":17.295,"high":17.295,"low":17.295,"close":17.295,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":17.285,"high":17.285,"low":17.255,"close":17.275,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":17.225,"high":17.225,"low":17.225,"close":17.225,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":17.175,"high":17.325,"low":17.175,"close":17.325,"volume":0.12690000236034393},{"timestamp":1742407260000,"open":17.335,"high":17.365,"low":17.245,"close":17.245,"volume":0.10320000350475311},{"timestamp":1742407320000,"open":17.205,"high":17.225,"low":17.205,"close":17.225,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":17.285,"high":17.305,"low":17.285,"close":17.305,"volume":0.0017999999690800905},{"timestamp":1742407440000,"open":17.305,"high":17.305,"low":17.305,"close":17.305,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":17.305,"high":17.305,"low":17.255,"close":17.265,"volume":0.07079999893903732},{"timestamp":1742407560000,"open":17.275,"high":17.285,"low":17.275,"close":17.285,"volume":0.05460000038146973},{"timestamp":1742407620000,"open":17.295,"high":17.315,"low":17.295,"close":17.315,"volume":0.03720000013709068},{"timestamp":1742407680000,"open":17.325,"high":17.325,"low":17.315,"close":17.315,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":17.325,"high":17.345,"low":17.325,"close":17.345,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":17.345,"high":17.345,"low":17.315,"close":17.315,"volume":0.04859999939799309},{"timestamp":1742407920000,"open":17.315,"high":17.325,"low":17.315,"close":17.315,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":17.325,"high":17.335,"low":17.315,"close":17.315,"volume":0.03629999980330467},{"timestamp":1742408100000,"open":17.325,"high":17.325,"low":17.315,"close":17.315,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":17.325,"high":17.325,"low":17.315,"close":17.315,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":17.315,"high":17.315,"low":17.295,"close":17.295,"volume":0.08820000290870667},{"timestamp":1742408340000,"open":17.305,"high":17.325,"low":17.305,"close":17.325,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":17.315,"high":17.335,"low":17.315,"close":17.315,"volume":0.028200000524520874},{"timestamp":1742408460000,"open":17.325,"high":17.325,"low":17.325,"close":17.325,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":17.325,"high":17.345,"low":17.325,"close":17.345,"volume":0.08100000023841858},{"timestamp":1742408580000,"open":17.355,"high":17.355,"low":17.325,"close":17.325,"volume":0.04859999939799309},{"timestamp":1742408640000,"open":17.305,"high":17.325,"low":17.305,"close":17.325,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":17.335,"high":17.335,"low":17.335,"close":17.335,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":17.335,"high":17.335,"low":17.325,"close":17.335,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":17.335,"high":17.335,"low":17.335,"close":17.335,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":17.335,"high":17.335,"low":17.295,"close":17.295,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":17.295,"high":17.305,"low":17.295,"close":17.305,"volume":0.0414000004529953},{"timestamp":1742409000000,"open":17.315,"high":17.335,"low":17.305,"close":17.335,"volume":0.06870000064373016},{"timestamp":1742409060000,"open":17.355,"high":17.365,"low":17.345,"close":17.365,"volume":0.05460000038146973},{"timestamp":1742409120000,"open":17.375,"high":17.385,"low":17.375,"close":17.375,"volume":0.06360000371932983},{"timestamp":1742409180000,"open":17.375,"high":17.385,"low":17.315,"close":17.315,"volume":0.07500000298023224},{"timestamp":1742409240000,"open":17.355,"high":17.355,"low":17.315,"close":17.315,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":17.365,"high":17.375,"low":17.305,"close":17.305,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":17.345,"high":17.355,"low":17.345,"close":17.345,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":17.355,"high":17.385,"low":17.355,"close":17.375,"volume":0.09239999949932098},{"timestamp":1742409480000,"open":17.375,"high":17.375,"low":17.355,"close":17.365,"volume":0.09390000253915787},{"timestamp":1742409540000,"open":17.375,"high":17.375,"low":17.375,"close":17.375,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":17.395,"high":17.415,"low":17.395,"close":17.395,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":17.415,"high":17.445,"low":17.395,"close":17.405,"volume":0.10589999705553055},{"timestamp":1742409780000,"open":17.395,"high":17.465,"low":17.395,"close":17.445,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":17.475,"high":17.505,"low":17.475,"close":17.485,"volume":0.06960000097751617},{"timestamp":1742409900000,"open":17.495,"high":17.495,"low":17.485,"close":17.485,"volume":0.03629999980330467},{"timestamp":1742409960000,"open":17.485,"high":17.485,"low":17.445,"close":17.445,"volume":0.06599999964237213},{"timestamp":1742410020000,"open":17.475,"high":17.475,"low":17.475,"close":17.475,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":17.495,"high":17.505,"low":17.475,"close":17.475,"volume":0.09809999912977219},{"timestamp":1742410140000,"open":17.475,"high":17.485,"low":17.475,"close":17.475,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":17.495,"high":17.495,"low":17.475,"close":17.495,"volume":0.1469999998807907},{"timestamp":1742410260000,"open":17.495,"high":17.505,"low":17.475,"close":17.505,"volume":0.08910000324249268},{"timestamp":1742410320000,"open":17.515,"high":17.535,"low":17.505,"close":17.505,"volume":0.04230000078678131},{"timestamp":1742410380000,"open":17.515,"high":17.545,"low":17.505,"close":17.535,"volume":0.08009999990463257},{"timestamp":1742410440000,"open":17.535,"high":17.535,"low":17.525,"close":17.525,"volume":0.04859999939799309},{"timestamp":1742410500000,"open":17.525,"high":17.525,"low":17.505,"close":17.515,"volume":0.03720000013709068},{"timestamp":1742410560000,"open":17.525,"high":17.535,"low":17.525,"close":17.535,"volume":0.014100000262260437},{"timestamp":1742410620000,"open":17.535,"high":17.535,"low":17.535,"close":17.535,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":17.535,"high":17.535,"low":17.515,"close":17.515,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":17.545,"high":17.545,"low":17.505,"close":17.535,"volume":0.05040000006556511},{"timestamp":1742410800000,"open":17.535,"high":17.555,"low":17.535,"close":17.555,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":17.575,"high":17.575,"low":17.555,"close":17.555,"volume":0.06270000338554382},{"timestamp":1742410980000,"open":17.555,"high":17.555,"low":17.545,"close":17.545,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":17.565,"high":17.595,"low":17.565,"close":17.585,"volume":0.09510000050067902},{"timestamp":1742411100000,"open":17.595,"high":17.595,"low":17.585,"close":17.585,"volume":0.04050000011920929},{"timestamp":1742411160000,"open":17.595,"high":17.595,"low":17.595,"close":17.595,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":17.585,"high":17.595,"low":17.585,"close":17.595,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":17.625,"high":17.635,"low":17.615,"close":17.615,"volume":0.0414000004529953},{"timestamp":1742411340000,"open":17.625,"high":17.645,"low":17.615,"close":17.635,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":17.635,"high":17.635,"low":17.635,"close":17.635,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":17.635,"high":17.635,"low":17.615,"close":17.615,"volume":0.031199999153614044},{"timestamp":1742411520000,"open":17.615,"high":17.615,"low":17.615,"close":17.615,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":17.625,"high":17.645,"low":17.625,"close":17.645,"volume":0.029100000858306885},{"timestamp":1742411700000,"open":17.645,"high":17.645,"low":17.635,"close":17.635,"volume":0.04439999908208847},{"timestamp":1742411760000,"open":17.635,"high":17.635,"low":17.625,"close":17.625,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":17.635,"high":17.645,"low":17.625,"close":17.625,"volume":0.12060000002384186},{"timestamp":1742411880000,"open":17.625,"high":17.645,"low":17.625,"close":17.625,"volume":0.04050000011920929},{"timestamp":1742411940000,"open":17.625,"high":17.625,"low":17.605,"close":17.605,"volume":0.07169999927282333},{"timestamp":1742412000000,"open":17.605,"high":17.605,"low":17.585,"close":17.585,"volume":0.08969999849796295},{"timestamp":1742412060000,"open":17.585,"high":17.585,"low":17.585,"close":17.585,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":17.595,"high":17.595,"low":17.585,"close":17.585,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":17.595,"high":17.595,"low":17.555,"close":17.575,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":17.585,"high":17.585,"low":17.575,"close":17.585,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":17.585,"high":17.585,"low":17.575,"close":17.585,"volume":0.093299999833107},{"timestamp":1742412360000,"open":17.575,"high":17.575,"low":17.565,"close":17.565,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":17.565,"high":17.565,"low":17.485,"close":17.525,"volume":0.11219999939203262},{"timestamp":1742412480000,"open":17.545,"high":17.545,"low":17.485,"close":17.485,"volume":0.05939999967813492},{"timestamp":1742412540000,"open":17.505,"high":17.525,"low":17.485,"close":17.525,"volume":0.1437000036239624},{"timestamp":1742412600000,"open":17.495,"high":17.535,"low":17.495,"close":17.535,"volume":0.13950000703334808},{"timestamp":1742412660000,"open":17.545,"high":17.555,"low":17.545,"close":17.545,"volume":0.04050000011920929},{"timestamp":1742412720000,"open":17.565,"high":17.615,"low":17.495,"close":17.595,"volume":0.1703999936580658},{"timestamp":1742412780000,"open":17.615,"high":17.615,"low":17.595,"close":17.605,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":17.605,"high":17.605,"low":17.595,"close":17.605,"volume":0.0494999997317791},{"timestamp":1742412900000,"open":17.605,"high":17.605,"low":17.475,"close":17.475,"volume":0.15240000188350677},{"timestamp":1742412960000,"open":17.525,"high":17.525,"low":17.525,"close":17.525,"volume":0.0008999999845400453},{"timestamp":1742413020000,"open":17.545,"high":17.555,"low":17.545,"close":17.555,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":17.565,"high":17.575,"low":17.505,"close":17.575,"volume":0.13289999961853027},{"timestamp":1742413140000,"open":17.585,"high":17.585,"low":17.545,"close":17.555,"volume":0.148499995470047},{"timestamp":1742413200000,"open":17.565,"high":17.575,"low":17.545,"close":17.575,"volume":0.07769999653100967},{"timestamp":1742413260000,"open":17.585,"high":17.605,"low":17.575,"close":17.605,"volume":0.0828000009059906},{"timestamp":1742413320000,"open":17.595,"high":17.595,"low":17.585,"close":17.585,"volume":0.053700000047683716},{"timestamp":1742413380000,"open":17.595,"high":17.605,"low":17.595,"close":17.605,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":17.615,"high":17.655,"low":17.605,"close":17.635,"volume":0.18330000340938568},{"timestamp":1742413500000,"open":17.645,"high":17.645,"low":17.635,"close":17.635,"volume":0.06780000030994415},{"timestamp":1742413560000,"open":17.635,"high":17.635,"low":17.595,"close":17.605,"volume":0.11550000309944153},{"timestamp":1742413620000,"open":17.595,"high":17.625,"low":17.595,"close":17.625,"volume":0.14100000262260437},{"timestamp":1742413680000,"open":17.625,"high":17.625,"low":17.595,"close":17.595,"volume":0.12449999898672104},{"timestamp":1742413740000,"open":17.625,"high":17.635,"low":17.595,"close":17.635,"volume":0.17339999973773956},{"timestamp":1742413800000,"open":17.625,"high":17.625,"low":17.495,"close":17.505,"volume":0.17309999465942383},{"timestamp":1742413860000,"open":17.545,"high":17.565,"low":17.505,"close":17.565,"volume":0.05040000006556511},{"timestamp":1742413920000,"open":17.505,"high":17.545,"low":17.505,"close":17.515,"volume":0.1527000069618225},{"timestamp":1742413980000,"open":17.505,"high":17.535,"low":17.505,"close":17.525,"volume":0.094200000166893},{"timestamp":1742414040000,"open":17.535,"high":17.535,"low":17.525,"close":17.535,"volume":0.04230000078678131},{"timestamp":1742414100000,"open":17.535,"high":17.535,"low":17.465,"close":17.525,"volume":0.149399995803833},{"timestamp":1742414160000,"open":17.515,"high":17.535,"low":17.495,"close":17.515,"volume":0.1808999925851822},{"timestamp":1742414220000,"open":17.515,"high":17.535,"low":17.505,"close":17.525,"volume":0.09989999979734421},{"timestamp":1742414280000,"open":17.465,"high":17.515,"low":17.465,"close":17.515,"volume":0.05040000006556511},{"timestamp":1742414340000,"open":17.525,"high":17.565,"low":17.445,"close":17.445,"volume":0.3003000020980835}]