[{"timestamp":1742391000000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":16.378,"high":16.418,"low":16.338,"close":16.378,"volume":0.093299999833107},{"timestamp":1742391120000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":16.368,"high":16.368,"low":16.338,"close":16.338,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":16.338,"high":16.438,"low":16.338,"close":16.438,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":16.438,"high":16.438,"low":16.398,"close":16.438,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":16.428,"high":16.498,"low":16.428,"close":16.498,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":16.488,"high":16.488,"low":16.478,"close":16.478,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":16.478,"high":16.478,"low":16.388,"close":16.388,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":16.308,"high":16.428,"low":16.308,"close":16.418,"volume":0.10649999976158142},{"timestamp":1742391600000,"open":16.428,"high":16.428,"low":16.428,"close":16.428,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":16.428,"high":16.428,"low":16.368,"close":16.368,"volume":0.11879999935626984},{"timestamp":1742391720000,"open":16.368,"high":16.368,"low":16.308,"close":16.308,"volume":0.12780000269412994},{"timestamp":1742391780000,"open":16.338,"high":16.338,"low":16.338,"close":16.338,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":16.338,"high":16.368,"low":16.338,"close":16.338,"volume":0.093299999833107},{"timestamp":1742391900000,"open":16.368,"high":16.388,"low":16.368,"close":16.388,"volume":0.06689999997615814},{"timestamp":1742391960000,"open":16.388,"high":16.388,"low":16.348,"close":16.348,"volume":0.08910000324249268},{"timestamp":1742392020000,"open":16.348,"high":16.428,"low":16.348,"close":16.428,"volume":0.05640000104904175},{"timestamp":1742392080000,"open":16.428,"high":16.428,"low":16.418,"close":16.418,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":16.438,"high":16.438,"low":16.418,"close":16.418,"volume":0.027300000190734863},{"timestamp":1742392200000,"open":16.418,"high":16.448,"low":16.378,"close":16.378,"volume":0.10649999976158142},{"timestamp":1742392260000,"open":16.378,"high":16.378,"low":16.318,"close":16.318,"volume":0.08399999886751175},{"timestamp":1742392320000,"open":16.278,"high":16.318,"low":16.278,"close":16.318,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":16.338,"high":16.338,"low":16.318,"close":16.318,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":16.318,"high":16.318,"low":16.258,"close":16.278,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":16.248,"high":16.248,"low":16.218,"close":16.238,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":16.288,"high":16.288,"low":16.248,"close":16.248,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":16.248,"high":16.248,"low":16.248,"close":16.248,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":16.248,"high":16.278,"low":16.238,"close":16.238,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":16.238,"high":16.288,"low":16.228,"close":16.268,"volume":0.15690000355243683},{"timestamp":1742392800000,"open":16.298,"high":16.318,"low":16.298,"close":16.298,"volume":0.03629999980330467},{"timestamp":1742392860000,"open":16.298,"high":16.328,"low":16.298,"close":16.328,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":16.348,"high":16.408,"low":16.338,"close":16.388,"volume":0.093299999833107},{"timestamp":1742392980000,"open":16.388,"high":16.398,"low":16.388,"close":16.398,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":16.398,"high":16.408,"low":16.348,"close":16.378,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":16.348,"high":16.438,"low":16.348,"close":16.428,"volume":0.16110000014305115},{"timestamp":1742393160000,"open":16.428,"high":16.428,"low":16.428,"close":16.428,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":16.438,"high":16.448,"low":16.378,"close":16.388,"volume":0.07680000364780426},{"timestamp":1742393280000,"open":16.398,"high":16.418,"low":16.388,"close":16.418,"volume":0.08910000324249268},{"timestamp":1742393340000,"open":16.388,"high":16.448,"low":16.388,"close":16.438,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":16.428,"high":16.458,"low":16.348,"close":16.348,"volume":0.15000000596046448},{"timestamp":1742393460000,"open":16.348,"high":16.348,"low":16.318,"close":16.318,"volume":0.022199999541044235},{"timestamp":1742393520000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":16.318,"high":16.318,"low":16.268,"close":16.308,"volume":0.08910000324249268},{"timestamp":1742393700000,"open":16.308,"high":16.308,"low":16.268,"close":16.308,"volume":0.10140000283718109},{"timestamp":1742393760000,"open":16.318,"high":16.338,"low":16.318,"close":16.328,"volume":0.0414000004529953},{"timestamp":1742393820000,"open":16.318,"high":16.318,"low":16.308,"close":16.308,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":16.308,"high":16.308,"low":16.288,"close":16.288,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":16.328,"high":16.328,"low":16.288,"close":16.298,"volume":0.06270000338554382},{"timestamp":1742394000000,"open":16.298,"high":16.298,"low":16.288,"close":16.288,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":16.308,"high":16.308,"low":16.288,"close":16.288,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":16.308,"high":16.328,"low":16.308,"close":16.308,"volume":0.05460000038146973},{"timestamp":1742394180000,"open":16.308,"high":16.348,"low":16.308,"close":16.348,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":16.358,"high":16.358,"low":16.318,"close":16.328,"volume":0.11550000309944153},{"timestamp":1742394420000,"open":16.358,"high":16.358,"low":16.298,"close":16.298,"volume":0.11940000206232071},{"timestamp":1742394480000,"open":16.328,"high":16.328,"low":16.298,"close":16.308,"volume":0.09390000253915787},{"timestamp":1742394540000,"open":16.338,"high":16.358,"low":16.328,"close":16.358,"volume":0.1023000031709671},{"timestamp":1742394600000,"open":16.368,"high":16.368,"low":16.368,"close":16.368,"volume":0.0008999999845400453},{"timestamp":1742394720000,"open":16.348,"high":16.358,"low":16.348,"close":16.348,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":16.338,"high":16.358,"low":16.318,"close":16.318,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":16.328,"high":16.328,"low":16.298,"close":16.308,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":16.308,"high":16.308,"low":16.298,"close":16.298,"volume":0.022199999541044235},{"timestamp":1742395080000,"open":16.308,"high":16.308,"low":16.278,"close":16.288,"volume":0.094200000166893},{"timestamp":1742395200000,"open":16.288,"high":16.328,"low":16.288,"close":16.328,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":16.328,"high":16.338,"low":16.318,"close":16.328,"volume":0.1103999987244606},{"timestamp":1742395320000,"open":16.328,"high":16.338,"low":16.328,"close":16.328,"volume":0.07919999957084656},{"timestamp":1742395380000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":16.268,"high":16.298,"low":16.268,"close":16.298,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":16.298,"high":16.298,"low":16.268,"close":16.268,"volume":0.022199999541044235},{"timestamp":1742395560000,"open":16.298,"high":16.298,"low":16.268,"close":16.268,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":16.325,"high":16.325,"low":16.325,"close":16.325,"volume":0.0008999999845400453},{"timestamp":1742395680000,"open":16.328,"high":16.328,"low":16.308,"close":16.308,"volume":0.07500000298023224},{"timestamp":1742395740000,"open":16.328,"high":16.328,"low":16.308,"close":16.308,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":16.328,"high":16.328,"low":16.318,"close":16.318,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":16.318,"high":16.318,"low":16.308,"close":16.308,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":16.318,"high":16.338,"low":16.318,"close":16.318,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":16.268,"high":16.318,"low":16.268,"close":16.268,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":16.308,"high":16.318,"low":16.268,"close":16.268,"volume":0.04859999939799309},{"timestamp":1742396460000,"open":16.268,"high":16.318,"low":16.258,"close":16.268,"volume":0.10559999942779541},{"timestamp":1742396520000,"open":16.308,"high":16.308,"low":16.268,"close":16.268,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":16.318,"high":16.318,"low":16.298,"close":16.298,"volume":0.06270000338554382},{"timestamp":1742396640000,"open":16.298,"high":16.298,"low":16.298,"close":16.298,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":16.298,"high":16.308,"low":16.298,"close":16.308,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":16.318,"high":16.338,"low":16.318,"close":16.328,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":16.308,"high":16.308,"low":16.278,"close":16.278,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":16.278,"high":16.328,"low":16.278,"close":16.318,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":16.278,"high":16.278,"low":16.278,"close":16.278,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":16.278,"high":16.278,"low":16.278,"close":16.278,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":16.338,"high":16.358,"low":16.318,"close":16.358,"volume":0.0414000004529953},{"timestamp":1742397420000,"open":16.268,"high":16.328,"low":16.268,"close":16.328,"volume":0.093299999833107},{"timestamp":1742397480000,"open":16.328,"high":16.328,"low":16.268,"close":16.298,"volume":0.03629999980330467},{"timestamp":1742397600000,"open":16.308,"high":16.318,"low":16.308,"close":16.318,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":16.318,"high":16.328,"low":16.318,"close":16.328,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":16.318,"high":16.338,"low":16.318,"close":16.338,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":16.338,"high":16.338,"low":16.308,"close":16.308,"volume":0.0575999990105629},{"timestamp":1742397960000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":16.308,"high":16.308,"low":16.278,"close":16.278,"volume":0.053700000047683716},{"timestamp":1742398140000,"open":16.288,"high":16.358,"low":16.288,"close":16.358,"volume":0.16110000014305115},{"timestamp":1742398200000,"open":16.358,"high":16.358,"low":16.328,"close":16.328,"volume":0.10140000283718109},{"timestamp":1742398260000,"open":16.338,"high":16.338,"low":16.338,"close":16.338,"volume":0.0008999999845400453},{"timestamp":1742398440000,"open":16.338,"high":16.358,"low":16.338,"close":16.358,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":16.358,"high":16.378,"low":16.348,"close":16.378,"volume":0.1023000031709671},{"timestamp":1742398620000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":16.398,"high":16.398,"low":16.308,"close":16.318,"volume":0.10740000009536743},{"timestamp":1742398800000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":16.348,"high":16.348,"low":16.328,"close":16.328,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":16.338,"high":16.338,"low":16.338,"close":16.338,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":16.358,"high":16.378,"low":16.348,"close":16.378,"volume":0.093299999833107},{"timestamp":1742399400000,"open":16.368,"high":16.368,"low":16.368,"close":16.368,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":16.368,"high":16.368,"low":16.368,"close":16.368,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":16.398,"high":16.398,"low":16.378,"close":16.388,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":16.368,"high":16.378,"low":16.368,"close":16.378,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":16.368,"high":16.368,"low":16.348,"close":16.348,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":16.358,"high":16.378,"low":16.348,"close":16.368,"volume":0.12150000035762787},{"timestamp":1742400180000,"open":16.368,"high":16.368,"low":16.368,"close":16.368,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":16.358,"high":16.358,"low":16.308,"close":16.328,"volume":0.08489999920129776},{"timestamp":1742400300000,"open":16.298,"high":16.318,"low":16.298,"close":16.318,"volume":0.014100000262260437},{"timestamp":1742400420000,"open":16.318,"high":16.358,"low":16.318,"close":16.348,"volume":0.12060000002384186},{"timestamp":1742400480000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":16.368,"high":16.368,"low":16.358,"close":16.358,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":16.358,"high":16.368,"low":16.358,"close":16.368,"volume":0.014100000262260437},{"timestamp":1742400660000,"open":16.368,"high":16.378,"low":16.368,"close":16.368,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":16.378,"high":16.388,"low":16.358,"close":16.388,"volume":0.06360000371932983},{"timestamp":1742400840000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":16.398,"high":16.408,"low":16.398,"close":16.408,"volume":0.027300000190734863},{"timestamp":1742400960000,"open":16.418,"high":16.418,"low":16.368,"close":16.368,"volume":0.05849999934434891},{"timestamp":1742401020000,"open":16.388,"high":16.388,"low":16.378,"close":16.378,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":16.378,"high":16.398,"low":16.378,"close":16.398,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":16.378,"high":16.388,"low":16.368,"close":16.388,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":16.398,"high":16.398,"low":16.378,"close":16.378,"volume":0.10559999942779541},{"timestamp":1742401320000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":16.378,"high":16.388,"low":16.378,"close":16.388,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":16.388,"high":16.408,"low":16.388,"close":16.408,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":16.368,"high":16.408,"low":16.368,"close":16.388,"volume":0.05460000038146973},{"timestamp":1742401800000,"open":16.388,"high":16.388,"low":16.348,"close":16.348,"volume":0.0575999990105629},{"timestamp":1742401860000,"open":16.348,"high":16.348,"low":16.298,"close":16.348,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":16.348,"high":16.348,"low":16.278,"close":16.278,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":16.278,"high":16.318,"low":16.278,"close":16.278,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":16.298,"high":16.358,"low":16.288,"close":16.338,"volume":0.06270000338554382},{"timestamp":1742402100000,"open":16.328,"high":16.388,"low":16.328,"close":16.388,"volume":0.11879999935626984},{"timestamp":1742402160000,"open":16.398,"high":16.418,"low":16.398,"close":16.398,"volume":0.027300000190734863},{"timestamp":1742402220000,"open":16.418,"high":16.418,"low":16.398,"close":16.398,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":16.418,"high":16.418,"low":16.418,"close":16.418,"volume":0.0008999999845400453},{"timestamp":1742402340000,"open":16.438,"high":16.438,"low":16.438,"close":16.438,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":16.448,"high":16.448,"low":16.408,"close":16.408,"volume":0.04050000011920929},{"timestamp":1742402460000,"open":16.418,"high":16.438,"low":16.418,"close":16.418,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":16.418,"high":16.448,"low":16.418,"close":16.438,"volume":0.08100000023841858},{"timestamp":1742402580000,"open":16.438,"high":16.468,"low":16.438,"close":16.448,"volume":0.09239999949932098},{"timestamp":1742402640000,"open":16.448,"high":16.448,"low":16.428,"close":16.428,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":16.428,"high":16.438,"low":16.428,"close":16.438,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":16.448,"high":16.448,"low":16.448,"close":16.448,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":16.418,"high":16.418,"low":16.418,"close":16.418,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":16.438,"high":16.438,"low":16.428,"close":16.428,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":16.418,"high":16.418,"low":16.418,"close":16.418,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":16.428,"high":16.428,"low":16.418,"close":16.428,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":16.418,"high":16.418,"low":16.418,"close":16.418,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":16.428,"high":16.428,"low":16.398,"close":16.408,"volume":0.0989999994635582},{"timestamp":1742403420000,"open":16.398,"high":16.418,"low":16.398,"close":16.418,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":16.398,"high":16.398,"low":16.378,"close":16.398,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":16.388,"high":16.398,"low":16.378,"close":16.378,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":16.378,"high":16.398,"low":16.378,"close":16.398,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":16.408,"high":16.408,"low":16.398,"close":16.398,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":16.398,"high":16.398,"low":16.398,"close":16.398,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":16.378,"high":16.388,"low":16.368,"close":16.378,"volume":0.08910000324249268},{"timestamp":1742404200000,"open":16.398,"high":16.398,"low":16.378,"close":16.398,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":16.388,"high":16.388,"low":16.378,"close":16.388,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":16.378,"high":16.378,"low":16.348,"close":16.348,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.027300000190734863},{"timestamp":1742404620000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":16.358,"high":16.398,"low":16.358,"close":16.398,"volume":0.11969999969005585},{"timestamp":1742404800000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":16.388,"high":16.388,"low":16.388,"close":16.388,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":16.388,"high":16.398,"low":16.388,"close":16.398,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":16.398,"high":16.398,"low":16.398,"close":16.398,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":16.398,"high":16.408,"low":16.388,"close":16.398,"volume":0.053700000047683716},{"timestamp":1742405100000,"open":16.398,"high":16.418,"low":16.398,"close":16.408,"volume":0.06689999997615814},{"timestamp":1742405160000,"open":16.428,"high":16.438,"low":16.428,"close":16.428,"volume":0.06360000371932983},{"timestamp":1742405220000,"open":16.428,"high":16.438,"low":16.428,"close":16.438,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":16.428,"high":16.428,"low":16.418,"close":16.418,"volume":0.04859999939799309},{"timestamp":1742405340000,"open":16.428,"high":16.428,"low":16.398,"close":16.418,"volume":0.09000000357627869},{"timestamp":1742405400000,"open":16.378,"high":16.428,"low":16.378,"close":16.428,"volume":0.094200000166893},{"timestamp":1742405460000,"open":16.428,"high":16.428,"low":16.378,"close":16.378,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":16.378,"high":16.378,"low":16.378,"close":16.378,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":16.378,"high":16.418,"low":16.378,"close":16.418,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":16.438,"high":16.438,"low":16.428,"close":16.428,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":16.418,"high":16.448,"low":16.418,"close":16.418,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":16.418,"high":16.448,"low":16.418,"close":16.418,"volume":0.08820000290870667},{"timestamp":1742405880000,"open":16.418,"high":16.428,"low":16.418,"close":16.428,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":16.438,"high":16.438,"low":16.438,"close":16.438,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":16.438,"high":16.478,"low":16.438,"close":16.478,"volume":0.10559999942779541},{"timestamp":1742406060000,"open":16.468,"high":16.468,"low":16.458,"close":16.468,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":16.458,"high":16.458,"low":16.458,"close":16.458,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":16.458,"high":16.458,"low":16.458,"close":16.458,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":16.458,"high":16.458,"low":16.448,"close":16.448,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":16.438,"high":16.448,"low":16.438,"close":16.438,"volume":0.05460000038146973},{"timestamp":1742406420000,"open":16.428,"high":16.428,"low":16.418,"close":16.418,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":16.428,"high":16.428,"low":16.428,"close":16.428,"volume":0.0008999999845400453},{"timestamp":1742406540000,"open":16.438,"high":16.438,"low":16.418,"close":16.438,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":16.438,"high":16.438,"low":16.418,"close":16.438,"volume":0.061799999326467514},{"timestamp":1742406660000,"open":16.428,"high":16.478,"low":16.428,"close":16.468,"volume":0.08820000290870667},{"timestamp":1742406720000,"open":16.468,"high":16.478,"low":16.468,"close":16.478,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":16.468,"high":16.468,"low":16.468,"close":16.468,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":16.478,"high":16.478,"low":16.458,"close":16.458,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":16.438,"high":16.438,"low":16.438,"close":16.438,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":16.468,"high":16.468,"low":16.468,"close":16.468,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":16.438,"high":16.438,"low":16.418,"close":16.418,"volume":0.11460000276565552},{"timestamp":1742407200000,"open":16.418,"high":16.498,"low":16.338,"close":16.478,"volume":0.20970000326633453},{"timestamp":1742407260000,"open":16.478,"high":16.488,"low":16.458,"close":16.458,"volume":0.093299999833107},{"timestamp":1742407320000,"open":16.468,"high":16.468,"low":16.468,"close":16.468,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":16.458,"high":16.468,"low":16.458,"close":16.458,"volume":0.08910000324249268},{"timestamp":1742407440000,"open":16.488,"high":16.488,"low":16.448,"close":16.448,"volume":0.10559999942779541},{"timestamp":1742407500000,"open":16.478,"high":16.478,"low":16.438,"close":16.438,"volume":0.10140000283718109},{"timestamp":1742407560000,"open":16.428,"high":16.428,"low":16.428,"close":16.428,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":16.428,"high":16.438,"low":16.408,"close":16.418,"volume":0.16830000281333923},{"timestamp":1742407680000,"open":16.408,"high":16.448,"low":16.408,"close":16.408,"volume":0.061799999326467514},{"timestamp":1742407740000,"open":16.408,"high":16.448,"low":16.408,"close":16.448,"volume":0.06689999997615814},{"timestamp":1742407800000,"open":16.448,"high":16.488,"low":16.428,"close":16.488,"volume":0.11879999935626984},{"timestamp":1742407860000,"open":16.488,"high":16.488,"low":16.458,"close":16.478,"volume":0.06270000338554382},{"timestamp":1742407920000,"open":16.478,"high":16.518,"low":16.478,"close":16.518,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":16.528,"high":16.528,"low":16.508,"close":16.508,"volume":0.0494999997317791},{"timestamp":1742408040000,"open":16.508,"high":16.528,"low":16.508,"close":16.518,"volume":0.08100000023841858},{"timestamp":1742408100000,"open":16.528,"high":16.528,"low":16.458,"close":16.458,"volume":0.18060000240802765},{"timestamp":1742408160000,"open":16.458,"high":16.527,"low":16.458,"close":16.518,"volume":0.09179999679327011},{"timestamp":1742408220000,"open":16.528,"high":16.528,"low":16.478,"close":16.508,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":16.508,"high":16.508,"low":16.508,"close":16.508,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":16.508,"high":16.508,"low":16.508,"close":16.508,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":16.478,"high":16.478,"low":16.478,"close":16.478,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":16.498,"high":16.498,"low":16.468,"close":16.498,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":16.518,"high":16.518,"low":16.498,"close":16.498,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":16.518,"high":16.528,"low":16.518,"close":16.518,"volume":0.05460000038146973},{"timestamp":1742408760000,"open":16.508,"high":16.518,"low":16.508,"close":16.518,"volume":0.11879999935626984},{"timestamp":1742408820000,"open":16.518,"high":16.518,"low":16.498,"close":16.498,"volume":0.08820000290870667},{"timestamp":1742408880000,"open":16.508,"high":16.508,"low":16.488,"close":16.488,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":16.488,"high":16.498,"low":16.488,"close":16.498,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":16.498,"high":16.518,"low":16.498,"close":16.498,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":16.498,"high":16.538,"low":16.498,"close":16.538,"volume":0.1437000036239624},{"timestamp":1742409120000,"open":16.538,"high":16.558,"low":16.538,"close":16.558,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":16.558,"high":16.558,"low":16.478,"close":16.478,"volume":0.11460000276565552},{"timestamp":1742409240000,"open":16.478,"high":16.518,"low":16.478,"close":16.508,"volume":0.09600000083446503},{"timestamp":1742409300000,"open":16.508,"high":16.528,"low":16.508,"close":16.508,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":16.528,"high":16.568,"low":16.528,"close":16.568,"volume":0.028200000524520874},{"timestamp":1742409420000,"open":16.578,"high":16.588,"low":16.578,"close":16.588,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":16.568,"high":16.568,"low":16.518,"close":16.518,"volume":0.11940000206232071},{"timestamp":1742409540000,"open":16.508,"high":16.548,"low":16.508,"close":16.518,"volume":0.11640000343322754},{"timestamp":1742409600000,"open":16.508,"high":16.508,"low":16.508,"close":16.508,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":16.528,"high":16.548,"low":16.508,"close":16.548,"volume":0.08190000057220459},{"timestamp":1742409720000,"open":16.548,"high":16.598,"low":16.548,"close":16.578,"volume":0.17910000681877136},{"timestamp":1742409780000,"open":16.578,"high":16.588,"low":16.568,"close":16.568,"volume":0.10649999976158142},{"timestamp":1742409840000,"open":16.578,"high":16.618,"low":16.568,"close":16.618,"volume":0.12060000002384186},{"timestamp":1742409900000,"open":16.628,"high":16.628,"low":16.598,"close":16.598,"volume":0.11550000309944153},{"timestamp":1742409960000,"open":16.598,"high":16.598,"low":16.558,"close":16.578,"volume":0.053700000047683716},{"timestamp":1742410020000,"open":16.588,"high":16.608,"low":16.578,"close":16.608,"volume":0.053700000047683716},{"timestamp":1742410080000,"open":16.598,"high":16.618,"low":16.578,"close":16.578,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":16.588,"high":16.608,"low":16.578,"close":16.578,"volume":0.09000000357627869},{"timestamp":1742410200000,"open":16.598,"high":16.608,"low":16.578,"close":16.578,"volume":0.052799999713897705},{"timestamp":1742410260000,"open":16.548,"high":16.62,"low":16.548,"close":16.578,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":16.578,"high":16.668,"low":16.578,"close":16.638,"volume":0.07680000364780426},{"timestamp":1742410380000,"open":16.648,"high":16.698,"low":16.648,"close":16.678,"volume":0.09690000116825104},{"timestamp":1742410440000,"open":16.678,"high":16.688,"low":16.638,"close":16.638,"volume":0.10559999942779541},{"timestamp":1742410500000,"open":16.638,"high":16.668,"low":16.618,"close":16.648,"volume":0.10920000076293945},{"timestamp":1742410560000,"open":16.678,"high":16.678,"low":16.618,"close":16.618,"volume":0.11219999939203262},{"timestamp":1742410620000,"open":16.638,"high":16.638,"low":16.618,"close":16.638,"volume":0.05040000006556511},{"timestamp":1742410680000,"open":16.618,"high":16.638,"low":16.618,"close":16.628,"volume":0.03720000013709068},{"timestamp":1742410740000,"open":16.618,"high":16.628,"low":16.618,"close":16.628,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":16.628,"high":16.648,"low":16.618,"close":16.648,"volume":0.08190000057220459},{"timestamp":1742410860000,"open":16.647,"high":16.647,"low":16.628,"close":16.628,"volume":0.08820000290870667},{"timestamp":1742410920000,"open":16.628,"high":16.628,"low":16.628,"close":16.628,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":16.638,"high":16.638,"low":16.638,"close":16.638,"volume":0.0008999999845400453},{"timestamp":1742411040000,"open":16.648,"high":16.678,"low":16.638,"close":16.678,"volume":0.094200000166893},{"timestamp":1742411100000,"open":16.675,"high":16.675,"low":16.628,"close":16.628,"volume":0.12960000336170197},{"timestamp":1742411160000,"open":16.628,"high":16.628,"low":16.578,"close":16.578,"volume":0.08399999886751175},{"timestamp":1742411220000,"open":16.607,"high":16.628,"low":16.607,"close":16.628,"volume":0.04230000078678131},{"timestamp":1742411280000,"open":16.638,"high":16.638,"low":16.638,"close":16.638,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":16.638,"high":16.658,"low":16.628,"close":16.658,"volume":0.06360000371932983},{"timestamp":1742411400000,"open":16.678,"high":16.678,"low":16.658,"close":16.668,"volume":0.09239999949932098},{"timestamp":1742411460000,"open":16.658,"high":16.668,"low":16.578,"close":16.578,"volume":0.2093999981880188},{"timestamp":1742411520000,"open":16.628,"high":16.628,"low":16.578,"close":16.588,"volume":0.12150000035762787},{"timestamp":1742411580000,"open":16.558,"high":16.628,"low":16.558,"close":16.618,"volume":0.11640000343322754},{"timestamp":1742411640000,"open":16.618,"high":16.618,"low":16.618,"close":16.618,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":16.618,"high":16.648,"low":16.618,"close":16.638,"volume":0.08100000023841858},{"timestamp":1742411760000,"open":16.628,"high":16.638,"low":16.608,"close":16.608,"volume":0.10559999942779541},{"timestamp":1742411820000,"open":16.598,"high":16.598,"low":16.598,"close":16.598,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":16.588,"high":16.608,"low":16.578,"close":16.578,"volume":0.11550000309944153},{"timestamp":1742411940000,"open":16.568,"high":16.608,"low":16.568,"close":16.578,"volume":0.1460999995470047},{"timestamp":1742412000000,"open":16.598,"high":16.598,"low":16.548,"close":16.548,"volume":0.12030000239610672},{"timestamp":1742412060000,"open":16.558,"high":16.558,"low":16.508,"close":16.528,"volume":0.08489999920129776},{"timestamp":1742412120000,"open":16.538,"high":16.558,"low":16.538,"close":16.538,"volume":0.07680000364780426},{"timestamp":1742412180000,"open":16.528,"high":16.538,"low":16.508,"close":16.518,"volume":0.11640000343322754},{"timestamp":1742412240000,"open":16.537,"high":16.538,"low":16.528,"close":16.528,"volume":0.08910000324249268},{"timestamp":1742412300000,"open":16.538,"high":16.538,"low":16.508,"close":16.508,"volume":0.07590000331401825},{"timestamp":1742412360000,"open":16.508,"high":16.508,"low":16.468,"close":16.468,"volume":0.07079999893903732},{"timestamp":1742412420000,"open":16.468,"high":16.468,"low":16.408,"close":16.418,"volume":0.17309999465942383},{"timestamp":1742412480000,"open":16.438,"high":16.478,"low":16.418,"close":16.418,"volume":0.20010000467300415},{"timestamp":1742412540000,"open":16.418,"high":16.418,"low":16.408,"close":16.408,"volume":0.052799999713897705},{"timestamp":1742412600000,"open":16.438,"high":16.468,"low":16.438,"close":16.468,"volume":0.12240000069141388},{"timestamp":1742412660000,"open":16.468,"high":16.488,"low":16.458,"close":16.488,"volume":0.17520000040531158},{"timestamp":1742412720000,"open":16.498,"high":16.528,"low":16.478,"close":16.478,"volume":0.1446000039577484},{"timestamp":1742412780000,"open":16.478,"high":16.538,"low":16.478,"close":16.538,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":16.548,"high":16.548,"low":16.478,"close":16.518,"volume":0.10320000350475311},{"timestamp":1742412900000,"open":16.518,"high":16.528,"low":16.488,"close":16.488,"volume":0.08489999920129776},{"timestamp":1742412960000,"open":16.508,"high":16.508,"low":16.488,"close":16.508,"volume":0.08190000057220459},{"timestamp":1742413020000,"open":16.518,"high":16.528,"low":16.498,"close":16.498,"volume":0.11969999969005585},{"timestamp":1742413080000,"open":16.518,"high":16.548,"low":16.508,"close":16.548,"volume":0.1356000006198883},{"timestamp":1742413140000,"open":16.538,"high":16.548,"low":16.488,"close":16.528,"volume":0.12449999898672104},{"timestamp":1742413200000,"open":16.528,"high":16.538,"low":16.478,"close":16.518,"volume":0.21870000660419464},{"timestamp":1742413260000,"open":16.538,"high":16.568,"low":16.498,"close":16.568,"volume":0.1356000006198883},{"timestamp":1742413320000,"open":16.568,"high":16.568,"low":16.488,"close":16.518,"volume":0.186599999666214},{"timestamp":1742413380000,"open":16.547,"high":16.558,"low":16.547,"close":16.548,"volume":0.10649999976158142},{"timestamp":1742413440000,"open":16.548,"high":16.588,"low":16.548,"close":16.588,"volume":0.11729999631643295},{"timestamp":1742413500000,"open":16.588,"high":16.618,"low":16.588,"close":16.608,"volume":0.12060000002384186},{"timestamp":1742413560000,"open":16.608,"high":16.618,"low":16.558,"close":16.618,"volume":0.12870000302791595},{"timestamp":1742413620000,"open":16.598,"high":16.618,"low":16.598,"close":16.608,"volume":0.06780000030994415},{"timestamp":1742413680000,"open":16.608,"high":16.618,"low":16.558,"close":16.558,"volume":0.10830000042915344},{"timestamp":1742413740000,"open":16.568,"high":16.628,"low":16.568,"close":16.628,"volume":0.06689999997615814},{"timestamp":1742413800000,"open":16.628,"high":16.628,"low":16.498,"close":16.498,"volume":0.2003999948501587},{"timestamp":1742413860000,"open":16.518,"high":16.555,"low":16.518,"close":16.555,"volume":0.0017999999690800905},{"timestamp":1742413920000,"open":16.568,"high":16.598,"low":16.568,"close":16.598,"volume":0.10830000042915344},{"timestamp":1742413980000,"open":16.598,"high":16.608,"low":16.588,"close":16.608,"volume":0.10409999638795853},{"timestamp":1742414040000,"open":16.598,"high":16.598,"low":16.578,"close":16.598,"volume":0.0794999971985817},{"timestamp":1742414100000,"open":16.588,"high":16.588,"low":16.568,"close":16.578,"volume":0.13830000162124634},{"timestamp":1742414160000,"open":16.577,"high":16.578,"low":16.548,"close":16.568,"volume":0.08160000294446945},{"timestamp":1742414220000,"open":16.568,"high":16.568,"low":16.538,"close":16.538,"volume":0.08489999920129776},{"timestamp":1742414280000,"open":16.528,"high":16.538,"low":16.518,"close":16.538,"volume":0.07590000331401825},{"timestamp":1742414340000,"open":16.548,"high":16.558,"low":16.538,"close":16.538,"volume":0.0989999994635582}]