[{"timestamp":1742371200000,"open":15.291,"high":15.295,"low":15.249,"close":15.249,"volume":4.320000171661377},{"timestamp":1742371260000,"open":15.269,"high":15.269,"low":15.25,"close":15.251,"volume":4.320000171661377},{"timestamp":1742371320000,"open":15.257,"high":15.291,"low":15.257,"close":15.289,"volume":9.72719955444336},{"timestamp":1742371440000,"open":15.292,"high":15.308,"low":15.292,"close":15.308,"volume":6.480000019073486},{"timestamp":1742371500000,"open":15.306,"high":15.315,"low":15.279,"close":15.314,"volume":18.360000610351562},{"timestamp":1742371560000,"open":15.324,"high":15.324,"low":15.306,"close":15.306,"volume":3.240000009536743},{"timestamp":1742371620000,"open":15.322,"high":15.339,"low":15.322,"close":15.339,"volume":5.400000095367432},{"timestamp":1742371680000,"open":15.349,"high":15.349,"low":15.349,"close":15.349,"volume":1.0800000429153442},{"timestamp":1742371800000,"open":15.357,"high":15.374,"low":15.357,"close":15.374,"volume":3.240000009536743},{"timestamp":1742371860000,"open":15.372,"high":15.38,"low":15.358,"close":15.358,"volume":5.119999885559082},{"timestamp":1742371920000,"open":15.37,"high":15.371,"low":15.358,"close":15.358,"volume":3.240000009536743},{"timestamp":1742371980000,"open":15.356,"high":15.356,"low":15.347,"close":15.347,"volume":2.1600000858306885},{"timestamp":1742372040000,"open":15.351,"high":15.365,"low":15.351,"close":15.357,"volume":4.320000171661377},{"timestamp":1742372160000,"open":15.352,"high":15.369,"low":15.345,"close":15.369,"volume":5.400000095367432},{"timestamp":1742372220000,"open":15.377,"high":15.382,"low":15.365,"close":15.378,"volume":5.400000095367432},{"timestamp":1742372280000,"open":15.373,"high":15.373,"low":15.373,"close":15.373,"volume":1.0800000429153442},{"timestamp":1742372340000,"open":15.376,"high":15.376,"low":15.366,"close":15.366,"volume":4.320000171661377},{"timestamp":1742372400000,"open":15.358,"high":15.358,"low":15.358,"close":15.358,"volume":1.0800000429153442},{"timestamp":1742372460000,"open":15.36,"high":15.36,"low":15.349,"close":15.349,"volume":2.1600000858306885},{"timestamp":1742372520000,"open":15.352,"high":15.352,"low":15.352,"close":15.352,"volume":1.0800000429153442},{"timestamp":1742372580000,"open":15.354,"high":15.359,"low":15.35,"close":15.359,"volume":3.240000009536743},{"timestamp":1742372640000,"open":15.365,"high":15.365,"low":15.361,"close":15.361,"volume":1.0848000049591064},{"timestamp":1742372700000,"open":15.374,"high":15.374,"low":15.374,"close":15.374,"volume":1.0800000429153442},{"timestamp":1742372760000,"open":15.369,"high":15.384,"low":15.369,"close":15.384,"volume":4.320000171661377},{"timestamp":1742372820000,"open":15.37,"high":15.387,"low":15.37,"close":15.387,"volume":3.240000009536743},{"timestamp":1742372880000,"open":15.383,"high":15.389,"low":15.379,"close":15.379,"volume":4.320000171661377},{"timestamp":1742372940000,"open":15.381,"high":15.381,"low":15.366,"close":15.371,"volume":3.240000009536743},{"timestamp":1742373000000,"open":15.373,"high":15.384,"low":15.364,"close":15.378,"volume":4.320000171661377},{"timestamp":1742373060000,"open":15.381,"high":15.381,"low":15.381,"close":15.381,"volume":1.0800000429153442},{"timestamp":1742373120000,"open":15.366,"high":15.389,"low":15.366,"close":15.384,"volume":5.400000095367432},{"timestamp":1742373180000,"open":15.386,"high":15.386,"low":15.386,"close":15.386,"volume":1.0800000429153442},{"timestamp":1742373360000,"open":15.369,"high":15.395,"low":15.357,"close":15.395,"volume":10.800000190734863},{"timestamp":1742373420000,"open":15.387,"high":15.389,"low":15.383,"close":15.389,"volume":4.320000171661377},{"timestamp":1742373480000,"open":15.379,"high":15.382,"low":15.369,"close":15.369,"volume":3.240000009536743},{"timestamp":1742373540000,"open":15.375,"high":15.391,"low":15.375,"close":15.391,"volume":2.1600000858306885},{"timestamp":1742373660000,"open":15.381,"high":15.381,"low":15.381,"close":15.381,"volume":1.0800000429153442},{"timestamp":1742373720000,"open":15.399,"high":15.399,"low":15.371,"close":15.371,"volume":6.480000019073486},{"timestamp":1742373780000,"open":15.374,"high":15.374,"low":15.374,"close":15.374,"volume":1.0800000429153442},{"timestamp":1742373900000,"open":15.375,"high":15.375,"low":15.365,"close":15.374,"volume":3.240000009536743},{"timestamp":1742373960000,"open":15.369,"high":15.374,"low":15.364,"close":15.374,"volume":3.240000009536743},{"timestamp":1742374020000,"open":15.366,"high":15.374,"low":15.355,"close":15.355,"volume":3.240000009536743},{"timestamp":1742374080000,"open":15.369,"high":15.369,"low":15.351,"close":15.351,"volume":2.1600000858306885},{"timestamp":1742374140000,"open":15.364,"high":15.364,"low":15.356,"close":15.356,"volume":2.1600000858306885},{"timestamp":1742374260000,"open":15.354,"high":15.354,"low":15.354,"close":15.354,"volume":1.0700000524520874},{"timestamp":1742374320000,"open":15.357,"high":15.357,"low":15.357,"close":15.357,"volume":1.0700000524520874},{"timestamp":1742374380000,"open":15.359,"high":15.359,"low":15.354,"close":15.354,"volume":3.2100000381469727},{"timestamp":1742374440000,"open":15.371,"high":15.376,"low":15.365,"close":15.365,"volume":3.2100000381469727},{"timestamp":1742374500000,"open":15.368,"high":15.37,"low":15.361,"close":15.363,"volume":5.349999904632568},{"timestamp":1742374620000,"open":15.356,"high":15.356,"low":15.356,"close":15.356,"volume":1.0700000524520874},{"timestamp":1742374680000,"open":15.348,"high":15.348,"low":15.348,"close":15.348,"volume":1.0700000524520874},{"timestamp":1742374800000,"open":15.337,"high":15.344,"low":15.319,"close":15.321,"volume":5.349999904632568},{"timestamp":1742374860000,"open":15.319,"high":15.319,"low":15.314,"close":15.314,"volume":2.140000104904175},{"timestamp":1742374920000,"open":15.324,"high":15.349,"low":15.324,"close":15.349,"volume":2.140000104904175},{"timestamp":1742374980000,"open":15.346,"high":15.346,"low":15.346,"close":15.346,"volume":1.0700000524520874},{"timestamp":1742375040000,"open":15.332,"high":15.339,"low":15.327,"close":15.339,"volume":3.2100000381469727},{"timestamp":1742375100000,"open":15.32,"high":15.324,"low":15.314,"close":15.314,"volume":4.28000020980835},{"timestamp":1742375160000,"open":15.315,"high":15.334,"low":15.314,"close":15.319,"volume":5.400000095367432},{"timestamp":1742375280000,"open":15.326,"high":15.341,"low":15.326,"close":15.341,"volume":2.1600000858306885},{"timestamp":1742375340000,"open":15.333,"high":15.333,"low":15.329,"close":15.329,"volume":2.1600000858306885},{"timestamp":1742375400000,"open":15.334,"high":15.334,"low":15.334,"close":15.334,"volume":1.0800000429153442},{"timestamp":1742375460000,"open":15.327,"high":15.327,"low":15.32,"close":15.32,"volume":2.1600000858306885},{"timestamp":1742375520000,"open":15.324,"high":15.324,"low":15.297,"close":15.297,"volume":3.240000009536743},{"timestamp":1742375580000,"open":15.294,"high":15.294,"low":15.288,"close":15.288,"volume":2.1600000858306885},{"timestamp":1742375640000,"open":15.274,"high":15.3,"low":15.274,"close":15.3,"volume":3.240000009536743},{"timestamp":1742375700000,"open":15.306,"high":15.306,"low":15.297,"close":15.298,"volume":8.364800453186035},{"timestamp":1742375940000,"open":15.299,"high":15.299,"low":15.299,"close":15.299,"volume":1.0800000429153442},{"timestamp":1742376060000,"open":15.309,"high":15.309,"low":15.299,"close":15.299,"volume":2.1600000858306885},{"timestamp":1742376120000,"open":15.29,"high":15.314,"low":15.29,"close":15.314,"volume":2.1600000858306885},{"timestamp":1742376240000,"open":15.314,"high":15.315,"low":15.305,"close":15.305,"volume":2.9600000381469727},{"timestamp":1742376300000,"open":15.31,"high":15.326,"low":15.31,"close":15.315,"volume":3.244800090789795},{"timestamp":1742376420000,"open":15.32,"high":15.32,"low":15.306,"close":15.306,"volume":4.320000171661377},{"timestamp":1742376480000,"open":15.314,"high":15.324,"low":15.314,"close":15.324,"volume":4.039999961853027},{"timestamp":1742376600000,"open":15.311,"high":15.311,"low":15.311,"close":15.311,"volume":1.0800000429153442},{"timestamp":1742376660000,"open":15.33,"high":15.338,"low":15.33,"close":15.338,"volume":2.1600000858306885},{"timestamp":1742376900000,"open":15.331,"high":15.331,"low":15.331,"close":15.331,"volume":2.1600000858306885},{"timestamp":1742377080000,"open":15.334,"high":15.334,"low":15.333,"close":15.333,"volume":2.1600000858306885},{"timestamp":1742377140000,"open":15.316,"high":15.335,"low":15.309,"close":15.321,"volume":8.640000343322754},{"timestamp":1742377320000,"open":15.343,"high":15.343,"low":15.334,"close":15.334,"volume":2.1600000858306885},{"timestamp":1742377380000,"open":15.33,"high":15.33,"low":15.33,"close":15.33,"volume":1.0800000429153442},{"timestamp":1742377440000,"open":15.332,"high":15.332,"low":15.315,"close":15.324,"volume":4.039999961853027},{"timestamp":1742377500000,"open":15.314,"high":15.314,"low":15.314,"close":15.314,"volume":1.0800000429153442},{"timestamp":1742377560000,"open":15.322,"high":15.326,"low":15.322,"close":15.323,"volume":3.240000009536743},{"timestamp":1742377620000,"open":15.323,"high":15.336,"low":15.314,"close":15.334,"volume":5.400000095367432},{"timestamp":1742377740000,"open":15.336,"high":15.339,"low":15.336,"close":15.339,"volume":3.240000009536743},{"timestamp":1742377800000,"open":15.355,"high":15.355,"low":15.34,"close":15.34,"volume":3.240000009536743},{"timestamp":1742377860000,"open":15.356,"high":15.364,"low":15.34,"close":15.364,"volume":4.320000171661377},{"timestamp":1742377920000,"open":15.359,"high":15.366,"low":15.344,"close":15.344,"volume":3.240000009536743},{"timestamp":1742377980000,"open":15.34,"high":15.343,"low":15.34,"close":15.34,"volume":2.9600000381469727},{"timestamp":1742378040000,"open":15.346,"high":15.346,"low":15.33,"close":15.33,"volume":2.1600000858306885},{"timestamp":1742378100000,"open":15.334,"high":15.343,"low":15.334,"close":15.343,"volume":3.240000009536743},{"timestamp":1742378160000,"open":15.344,"high":15.374,"low":15.344,"close":15.367,"volume":7.559999942779541},{"timestamp":1742378220000,"open":15.374,"high":15.374,"low":15.348,"close":15.35,"volume":17.280000686645508},{"timestamp":1742378400000,"open":15.338,"high":15.345,"low":15.338,"close":15.345,"volume":3.240000009536743},{"timestamp":1742378460000,"open":15.352,"high":15.352,"low":15.352,"close":15.352,"volume":1.0800000429153442},{"timestamp":1742378520000,"open":15.358,"high":15.358,"low":15.358,"close":15.358,"volume":1.0800000429153442},{"timestamp":1742378580000,"open":15.349,"high":15.358,"low":15.347,"close":15.358,"volume":4.320000171661377},{"timestamp":1742378640000,"open":15.353,"high":15.353,"low":15.353,"close":15.353,"volume":1.0800000429153442},{"timestamp":1742378700000,"open":15.351,"high":15.356,"low":15.349,"close":15.356,"volume":3.240000009536743},{"timestamp":1742378760000,"open":15.355,"high":15.355,"low":15.355,"close":15.355,"volume":1.0800000429153442},{"timestamp":1742378880000,"open":15.361,"high":15.371,"low":15.361,"close":15.366,"volume":4.320000171661377},{"timestamp":1742379000000,"open":15.374,"high":15.374,"low":15.37,"close":15.37,"volume":2.1600000858306885},{"timestamp":1742379060000,"open":15.362,"high":15.373,"low":15.358,"close":15.361,"volume":4.320000171661377},{"timestamp":1742379120000,"open":15.372,"high":15.386,"low":15.359,"close":15.386,"volume":8.640000343322754},{"timestamp":1742379180000,"open":15.381,"high":15.399,"low":15.381,"close":15.394,"volume":7.559999942779541},{"timestamp":1742379240000,"open":15.388,"high":15.396,"low":15.375,"close":15.375,"volume":9.720000267028809},{"timestamp":1742379300000,"open":15.378,"high":15.395,"low":15.374,"close":15.395,"volume":5.400000095367432},{"timestamp":1742379360000,"open":15.379,"high":15.379,"low":15.379,"close":15.379,"volume":1.0800000429153442},{"timestamp":1742379420000,"open":15.384,"high":15.391,"low":15.384,"close":15.391,"volume":2.1600000858306885},{"timestamp":1742379480000,"open":15.392,"high":15.392,"low":15.371,"close":15.371,"volume":3.240000009536743},{"timestamp":1742379540000,"open":15.368,"high":15.388,"low":15.368,"close":15.374,"volume":11.6048002243042},{"timestamp":1742379600000,"open":15.382,"high":15.391,"low":15.379,"close":15.379,"volume":4.039999961853027},{"timestamp":1742379660000,"open":15.387,"high":15.387,"low":15.387,"close":15.387,"volume":1.0800000429153442},{"timestamp":1742379780000,"open":15.39,"high":15.394,"low":15.39,"close":15.394,"volume":2.1600000858306885},{"timestamp":1742379900000,"open":15.375,"high":15.375,"low":15.364,"close":15.364,"volume":2.1600000858306885},{"timestamp":1742379960000,"open":15.36,"high":15.36,"low":15.36,"close":15.36,"volume":1.0800000429153442},{"timestamp":1742380020000,"open":15.372,"high":15.372,"low":15.367,"close":15.367,"volume":4.320000171661377},{"timestamp":1742380260000,"open":15.374,"high":15.374,"low":15.374,"close":15.374,"volume":1.0800000429153442},{"timestamp":1742380320000,"open":15.379,"high":15.379,"low":15.379,"close":15.379,"volume":1.0800000429153442},{"timestamp":1742380380000,"open":15.392,"high":15.392,"low":15.374,"close":15.374,"volume":2.1600000858306885},{"timestamp":1742380500000,"open":15.384,"high":15.394,"low":15.384,"close":15.394,"volume":3.240000009536743},{"timestamp":1742380740000,"open":15.387,"high":15.387,"low":15.37,"close":15.374,"volume":3.240000009536743},{"timestamp":1742380800000,"open":15.382,"high":15.382,"low":15.372,"close":15.372,"volume":2.1600000858306885},{"timestamp":1742380920000,"open":15.373,"high":15.378,"low":15.362,"close":15.368,"volume":6.480000019073486},{"timestamp":1742380980000,"open":15.35,"high":15.36,"low":15.35,"close":15.356,"volume":3.240000009536743},{"timestamp":1742381040000,"open":15.368,"high":15.369,"low":15.368,"close":15.369,"volume":2.1600000858306885},{"timestamp":1742381100000,"open":15.361,"high":15.366,"low":15.361,"close":15.366,"volume":2.1600000858306885},{"timestamp":1742381280000,"open":15.358,"high":15.358,"low":15.358,"close":15.358,"volume":1.0800000429153442},{"timestamp":1742381340000,"open":15.35,"high":15.357,"low":15.35,"close":15.357,"volume":3.240000009536743},{"timestamp":1742381520000,"open":15.349,"high":15.349,"low":15.349,"close":15.349,"volume":1.0800000429153442},{"timestamp":1742381580000,"open":15.359,"high":15.359,"low":15.355,"close":15.355,"volume":2.1600000858306885},{"timestamp":1742381640000,"open":15.359,"high":15.367,"low":15.359,"close":15.367,"volume":3.240000009536743},{"timestamp":1742381820000,"open":15.369,"high":15.369,"low":15.369,"close":15.369,"volume":1.0800000429153442},{"timestamp":1742381940000,"open":15.369,"high":15.369,"low":15.369,"close":15.369,"volume":1.0800000429153442},{"timestamp":1742382000000,"open":15.356,"high":15.374,"low":15.355,"close":15.374,"volume":4.320000171661377},{"timestamp":1742382180000,"open":15.355,"high":15.363,"low":15.349,"close":15.349,"volume":4.320000171661377},{"timestamp":1742382360000,"open":15.365,"high":15.365,"low":15.365,"close":15.365,"volume":1.0800000429153442},{"timestamp":1742382420000,"open":15.364,"high":15.378,"low":15.364,"close":15.37,"volume":4.320000171661377},{"timestamp":1742382660000,"open":15.373,"high":15.373,"low":15.372,"close":15.372,"volume":2.1600000858306885},{"timestamp":1742382720000,"open":15.384,"high":15.394,"low":15.384,"close":15.384,"volume":4.320000171661377},{"timestamp":1742382840000,"open":15.384,"high":15.389,"low":15.38,"close":15.389,"volume":3.240000009536743},{"timestamp":1742382960000,"open":15.394,"high":15.418,"low":15.38,"close":15.4,"volume":10.804800033569336},{"timestamp":1742383020000,"open":15.41,"high":15.412,"low":15.402,"close":15.402,"volume":3.240000009536743},{"timestamp":1742383080000,"open":15.41,"high":15.41,"low":15.401,"close":15.401,"volume":2.1600000858306885},{"timestamp":1742383140000,"open":15.416,"high":15.416,"low":15.391,"close":15.403,"volume":5.400000095367432},{"timestamp":1742383200000,"open":15.409,"high":15.409,"low":15.386,"close":15.394,"volume":5.400000095367432},{"timestamp":1742383260000,"open":15.401,"high":15.401,"low":15.389,"close":15.396,"volume":3.240000009536743},{"timestamp":1742383320000,"open":15.405,"high":15.405,"low":15.395,"close":15.398,"volume":5.400000095367432},{"timestamp":1742383380000,"open":15.402,"high":15.402,"low":15.398,"close":15.398,"volume":2.1600000858306885},{"timestamp":1742383440000,"open":15.399,"high":15.399,"low":15.399,"close":15.399,"volume":2.1600000858306885},{"timestamp":1742383500000,"open":15.399,"high":15.411,"low":15.394,"close":15.405,"volume":8.640000343322754},{"timestamp":1742383560000,"open":15.411,"high":15.411,"low":15.404,"close":15.404,"volume":2.1600000858306885},{"timestamp":1742383740000,"open":15.404,"high":15.418,"low":15.403,"close":15.409,"volume":5.400000095367432},{"timestamp":1742383800000,"open":15.409,"high":15.419,"low":15.409,"close":15.419,"volume":2.1600000858306885},{"timestamp":1742383920000,"open":15.403,"high":15.41,"low":15.398,"close":15.401,"volume":4.320000171661377},{"timestamp":1742384100000,"open":15.404,"high":15.404,"low":15.404,"close":15.404,"volume":1.0800000429153442},{"timestamp":1742384160000,"open":15.409,"high":15.416,"low":15.409,"close":15.416,"volume":2.1600000858306885},{"timestamp":1742384280000,"open":15.404,"high":15.404,"low":15.404,"close":15.404,"volume":1.0800000429153442},{"timestamp":1742384340000,"open":15.416,"high":15.416,"low":15.416,"close":15.416,"volume":1.0800000429153442},{"timestamp":1742384400000,"open":15.401,"high":15.407,"low":15.401,"close":15.407,"volume":2.1600000858306885},{"timestamp":1742384460000,"open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":1.0800000429153442},{"timestamp":1742384760000,"open":15.406,"high":15.406,"low":15.406,"close":15.406,"volume":1.0800000429153442},{"timestamp":1742384820000,"open":15.406,"high":15.406,"low":15.406,"close":15.406,"volume":1.0800000429153442},{"timestamp":1742384880000,"open":15.401,"high":15.405,"low":15.401,"close":15.405,"volume":2.1600000858306885},{"timestamp":1742385000000,"open":15.419,"high":15.419,"low":15.394,"close":15.394,"volume":3.240000009536743},{"timestamp":1742385060000,"open":15.413,"high":15.418,"low":15.403,"close":15.411,"volume":5.400000095367432},{"timestamp":1742385120000,"open":15.409,"high":15.409,"low":15.409,"close":15.409,"volume":1.0800000429153442},{"timestamp":1742385360000,"open":15.394,"high":15.417,"low":15.391,"close":15.394,"volume":12.984000205993652},{"timestamp":1742385420000,"open":15.393,"high":15.409,"low":15.393,"close":15.398,"volume":10.800000190734863},{"timestamp":1742385480000,"open":15.404,"high":15.411,"low":15.385,"close":15.401,"volume":6.48960018157959},{"timestamp":1742385540000,"open":15.382,"high":15.399,"low":15.382,"close":15.393,"volume":3.244800090789795},{"timestamp":1742385600000,"open":15.379,"high":15.379,"low":15.379,"close":15.379,"volume":2.1600000858306885},{"timestamp":1742385660000,"open":15.386,"high":15.386,"low":15.386,"close":15.386,"volume":1.0800000429153442},{"timestamp":1742385720000,"open":15.369,"high":15.381,"low":15.369,"close":15.381,"volume":2.1600000858306885},{"timestamp":1742385780000,"open":15.375,"high":15.375,"low":15.375,"close":15.375,"volume":1.0800000429153442},{"timestamp":1742385840000,"open":15.368,"high":15.377,"low":15.362,"close":15.377,"volume":5.400000095367432},{"timestamp":1742386020000,"open":15.365,"high":15.373,"low":15.365,"close":15.373,"volume":2.1600000858306885},{"timestamp":1742386080000,"open":15.365,"high":15.365,"low":15.363,"close":15.363,"volume":2.1600000858306885},{"timestamp":1742386140000,"open":15.369,"high":15.369,"low":15.361,"close":15.361,"volume":2.1600000858306885},{"timestamp":1742386200000,"open":15.357,"high":15.357,"low":15.357,"close":15.357,"volume":1.0800000429153442},{"timestamp":1742386380000,"open":15.37,"high":15.37,"low":15.37,"close":15.37,"volume":1.0800000429153442},{"timestamp":1742386560000,"open":15.361,"high":15.378,"low":15.361,"close":15.369,"volume":4.320000171661377},{"timestamp":1742386620000,"open":15.363,"high":15.363,"low":15.36,"close":15.36,"volume":2.1600000858306885},{"timestamp":1742386680000,"open":15.369,"high":15.369,"low":15.349,"close":15.349,"volume":3.240000009536743},{"timestamp":1742386740000,"open":15.361,"high":15.361,"low":15.353,"close":15.353,"volume":3.240000009536743},{"timestamp":1742386800000,"open":15.364,"high":15.364,"low":15.346,"close":15.356,"volume":3.240000009536743},{"timestamp":1742387340000,"open":15.351,"high":15.359,"low":15.351,"close":15.359,"volume":2.1600000858306885},{"timestamp":1742387400000,"open":15.374,"high":15.374,"low":15.374,"close":15.374,"volume":1.0800000429153442},{"timestamp":1742387460000,"open":15.366,"high":15.37,"low":15.359,"close":15.37,"volume":3.240000009536743},{"timestamp":1742387640000,"open":15.373,"high":15.373,"low":15.362,"close":15.362,"volume":2.1600000858306885},{"timestamp":1742387880000,"open":15.371,"high":15.374,"low":15.352,"close":15.352,"volume":8.640000343322754},{"timestamp":1742387940000,"open":15.343,"high":15.343,"low":15.343,"close":15.343,"volume":1.0800000429153442},{"timestamp":1742388060000,"open":15.345,"high":15.345,"low":15.345,"close":15.345,"volume":1.0800000429153442},{"timestamp":1742388120000,"open":15.35,"high":15.354,"low":15.349,"close":15.349,"volume":3.240000009536743},{"timestamp":1742388180000,"open":15.364,"high":15.364,"low":15.346,"close":15.346,"volume":3.240000009536743},{"timestamp":1742388240000,"open":15.36,"high":15.363,"low":15.351,"close":15.351,"volume":3.240000009536743},{"timestamp":1742388360000,"open":15.354,"high":15.354,"low":15.354,"close":15.354,"volume":1.0800000429153442},{"timestamp":1742388480000,"open":15.362,"high":15.378,"low":15.362,"close":15.378,"volume":2.1600000858306885},{"timestamp":1742388540000,"open":15.374,"high":15.374,"low":15.364,"close":15.364,"volume":2.1600000858306885},{"timestamp":1742388600000,"open":15.369,"high":15.372,"low":15.369,"close":15.372,"volume":2.1600000858306885},{"timestamp":1742388900000,"open":15.38,"high":15.399,"low":15.375,"close":15.39,"volume":5.400000095367432},{"timestamp":1742388960000,"open":15.387,"high":15.392,"low":15.387,"close":15.392,"volume":2.1600000858306885},{"timestamp":1742389020000,"open":15.388,"high":15.388,"low":15.388,"close":15.388,"volume":1.0800000429153442},{"timestamp":1742389080000,"open":15.389,"high":15.407,"low":15.389,"close":15.407,"volume":2.1600000858306885},{"timestamp":1742389200000,"open":15.404,"high":15.404,"low":15.396,"close":15.396,"volume":2.1600000858306885},{"timestamp":1742389260000,"open":15.392,"high":15.403,"low":15.392,"close":15.403,"volume":3.240000009536743},{"timestamp":1742389320000,"open":15.381,"high":15.394,"low":15.381,"close":15.394,"volume":3.240000009536743},{"timestamp":1742389380000,"open":15.395,"high":15.395,"low":15.375,"close":15.375,"volume":2.1600000858306885},{"timestamp":1742389440000,"open":15.384,"high":15.384,"low":15.377,"close":15.377,"volume":2.1600000858306885},{"timestamp":1742389500000,"open":15.379,"high":15.402,"low":15.379,"close":15.394,"volume":9.720000267028809},{"timestamp":1742389560000,"open":15.398,"high":15.398,"low":15.394,"close":15.394,"volume":2.1600000858306885},{"timestamp":1742389620000,"open":15.394,"high":15.429,"low":15.394,"close":15.416,"volume":9.720000267028809},{"timestamp":1742389680000,"open":15.426,"high":15.426,"low":15.426,"close":15.426,"volume":1.0800000429153442},{"timestamp":1742389740000,"open":15.431,"high":15.431,"low":15.427,"close":15.427,"volume":2.1600000858306885},{"timestamp":1742389800000,"open":15.419,"high":15.434,"low":15.419,"close":15.434,"volume":3.240000009536743},{"timestamp":1742389860000,"open":15.416,"high":15.425,"low":15.416,"close":15.425,"volume":3.240000009536743},{"timestamp":1742390040000,"open":15.406,"high":15.409,"low":15.384,"close":15.384,"volume":6.199999809265137},{"timestamp":1742390100000,"open":15.396,"high":15.396,"low":15.389,"close":15.389,"volume":2.1600000858306885},{"timestamp":1742390280000,"open":15.386,"high":15.386,"low":15.381,"close":15.381,"volume":3.240000009536743},{"timestamp":1742390340000,"open":15.39,"high":15.398,"low":15.375,"close":15.375,"volume":5.400000095367432},{"timestamp":1742390580000,"open":15.383,"high":15.383,"low":15.383,"close":15.383,"volume":1.0800000429153442},{"timestamp":1742390640000,"open":15.388,"high":15.388,"low":15.384,"close":15.384,"volume":1.0848000049591064},{"timestamp":1742390700000,"open":15.392,"high":15.394,"low":15.392,"close":15.394,"volume":2.1600000858306885},{"timestamp":1742390760000,"open":15.373,"high":15.373,"low":15.359,"close":15.359,"volume":3.240000009536743},{"timestamp":1742390940000,"open":15.361,"high":15.38,"low":15.361,"close":15.369,"volume":7.559999942779541},{"timestamp":1742391000000,"open":15.379,"high":15.382,"low":15.359,"close":15.368,"volume":6.480000019073486},{"timestamp":1742391060000,"open":15.374,"high":15.374,"low":15.354,"close":15.363,"volume":7.559999942779541},{"timestamp":1742391120000,"open":15.361,"high":15.37,"low":15.346,"close":15.366,"volume":9.720000267028809},{"timestamp":1742391180000,"open":15.374,"high":15.379,"low":15.359,"close":15.364,"volume":7.564799785614014},{"timestamp":1742391240000,"open":15.367,"high":15.367,"low":15.354,"close":15.361,"volume":5.400000095367432},{"timestamp":1742391300000,"open":15.359,"high":15.359,"low":15.359,"close":15.359,"volume":1.0800000429153442},{"timestamp":1742391360000,"open":15.361,"high":15.361,"low":15.361,"close":15.361,"volume":1.0800000429153442},{"timestamp":1742391420000,"open":15.367,"high":15.372,"low":15.349,"close":15.349,"volume":5.400000095367432},{"timestamp":1742391480000,"open":15.354,"high":15.362,"low":15.339,"close":15.354,"volume":9.44480037689209},{"timestamp":1742391540000,"open":15.333,"high":15.344,"low":15.329,"close":15.329,"volume":4.320000171661377},{"timestamp":1742391600000,"open":15.316,"high":15.316,"low":15.31,"close":15.31,"volume":4.320000171661377},{"timestamp":1742391840000,"open":15.325,"high":15.329,"low":15.32,"close":15.329,"volume":3.240000009536743},{"timestamp":1742391900000,"open":15.316,"high":15.325,"low":15.316,"close":15.322,"volume":3.240000009536743},{"timestamp":1742391960000,"open":15.326,"high":15.343,"low":15.32,"close":15.32,"volume":19.440000534057617},{"timestamp":1742392020000,"open":15.323,"high":15.323,"low":15.304,"close":15.304,"volume":3.240000009536743},{"timestamp":1742392080000,"open":15.314,"high":15.332,"low":15.314,"close":15.318,"volume":4.320000171661377},{"timestamp":1742392140000,"open":15.32,"high":15.362,"low":15.32,"close":15.357,"volume":3.240000009536743},{"timestamp":1742392200000,"open":15.356,"high":15.359,"low":15.344,"close":15.344,"volume":3.240000009536743},{"timestamp":1742392260000,"open":15.357,"high":15.357,"low":15.357,"close":15.357,"volume":1.0800000429153442},{"timestamp":1742392320000,"open":15.356,"high":15.374,"low":15.356,"close":15.374,"volume":2.1600000858306885},{"timestamp":1742392380000,"open":15.364,"high":15.386,"low":15.364,"close":15.375,"volume":6.199999809265137},{"timestamp":1742392440000,"open":15.37,"high":15.392,"low":15.37,"close":15.389,"volume":9.724800109863281},{"timestamp":1742392500000,"open":15.394,"high":15.394,"low":15.394,"close":15.394,"volume":1.0800000429153442},{"timestamp":1742392620000,"open":15.394,"high":15.404,"low":15.394,"close":15.404,"volume":2.1600000858306885},{"timestamp":1742392680000,"open":15.414,"high":15.424,"low":15.414,"close":15.416,"volume":3.244800090789795},{"timestamp":1742392740000,"open":15.416,"high":15.421,"low":15.412,"close":15.412,"volume":3.240000009536743},{"timestamp":1742392800000,"open":15.404,"high":15.407,"low":15.403,"close":15.407,"volume":3.240000009536743},{"timestamp":1742392920000,"open":15.41,"high":15.41,"low":15.385,"close":15.389,"volume":6.480000019073486},{"timestamp":1742392980000,"open":15.393,"high":15.399,"low":15.385,"close":15.399,"volume":6.480000019073486},{"timestamp":1742393040000,"open":15.409,"high":15.413,"low":15.404,"close":15.404,"volume":8.640000343322754},{"timestamp":1742393100000,"open":15.401,"high":15.401,"low":15.394,"close":15.394,"volume":2.1600000858306885},{"timestamp":1742393160000,"open":15.391,"high":15.391,"low":15.391,"close":15.391,"volume":1.0800000429153442},{"timestamp":1742393220000,"open":15.375,"high":15.379,"low":15.375,"close":15.379,"volume":2.1600000858306885},{"timestamp":1742393340000,"open":15.386,"high":15.4,"low":15.379,"close":15.379,"volume":6.480000019073486},{"timestamp":1742393460000,"open":15.374,"high":15.379,"low":15.374,"close":15.379,"volume":2.1600000858306885},{"timestamp":1742393520000,"open":15.379,"high":15.388,"low":15.371,"close":15.374,"volume":5.400000095367432},{"timestamp":1742393580000,"open":15.369,"high":15.369,"low":15.368,"close":15.368,"volume":2.1600000858306885},{"timestamp":1742393640000,"open":15.374,"high":15.378,"low":15.355,"close":15.373,"volume":4.039999961853027},{"timestamp":1742393700000,"open":15.378,"high":15.38,"low":15.367,"close":15.379,"volume":6.480000019073486},{"timestamp":1742393760000,"open":15.389,"high":15.389,"low":15.365,"close":15.381,"volume":6.480000019073486},{"timestamp":1742393820000,"open":15.388,"high":15.394,"low":15.375,"close":15.384,"volume":8.642399787902832},{"timestamp":1742393880000,"open":15.377,"high":15.377,"low":15.377,"close":15.377,"volume":1.0800000429153442},{"timestamp":1742394000000,"open":15.37,"high":15.394,"low":15.37,"close":15.394,"volume":3.240000009536743},{"timestamp":1742394060000,"open":15.393,"high":15.393,"low":15.38,"close":15.387,"volume":3.240000009536743},{"timestamp":1742394120000,"open":15.394,"high":15.413,"low":15.394,"close":15.411,"volume":5.124800205230713},{"timestamp":1742394180000,"open":15.419,"high":15.419,"low":15.417,"close":15.417,"volume":2.1600000858306885},{"timestamp":1742394240000,"open":15.416,"high":15.416,"low":15.416,"close":15.416,"volume":2.1600000858306885},{"timestamp":1742394360000,"open":15.417,"high":15.417,"low":15.406,"close":15.406,"volume":2.9600000381469727},{"timestamp":1742394420000,"open":15.413,"high":15.413,"low":15.404,"close":15.406,"volume":4.320000171661377},{"timestamp":1742394480000,"open":15.413,"high":15.416,"low":15.404,"close":15.414,"volume":5.400000095367432},{"timestamp":1742394540000,"open":15.413,"high":15.42,"low":15.412,"close":15.412,"volume":3.240000009536743},{"timestamp":1742394600000,"open":15.414,"high":15.434,"low":15.413,"close":15.419,"volume":6.480000019073486},{"timestamp":1742394780000,"open":15.419,"high":15.419,"low":15.403,"close":15.411,"volume":5.400000095367432},{"timestamp":1742394900000,"open":15.427,"high":15.437,"low":15.419,"close":15.42,"volume":10.800000190734863},{"timestamp":1742395020000,"open":15.425,"high":15.433,"low":15.425,"close":15.433,"volume":4.320000171661377},{"timestamp":1742395080000,"open":15.428,"high":15.444,"low":15.421,"close":15.44,"volume":5.404799938201904},{"timestamp":1742395140000,"open":15.447,"high":15.471,"low":15.434,"close":15.471,"volume":8.640000343322754},{"timestamp":1742395200000,"open":15.455,"high":15.456,"low":15.434,"close":15.434,"volume":5.400000095367432},{"timestamp":1742395260000,"open":15.444,"high":15.444,"low":15.435,"close":15.444,"volume":3.240000009536743},{"timestamp":1742395320000,"open":15.442,"high":15.445,"low":15.429,"close":15.434,"volume":6.480000019073486},{"timestamp":1742395440000,"open":15.434,"high":15.444,"low":15.424,"close":15.429,"volume":8.640000343322754},{"timestamp":1742395500000,"open":15.433,"high":15.449,"low":15.415,"close":15.415,"volume":7.559999942779541},{"timestamp":1742395560000,"open":15.412,"high":15.421,"low":15.409,"close":15.415,"volume":4.32480001449585},{"timestamp":1742395620000,"open":15.422,"high":15.434,"low":15.415,"close":15.422,"volume":4.320000171661377},{"timestamp":1742395680000,"open":15.419,"high":15.448,"low":15.419,"close":15.437,"volume":10.800000190734863},{"timestamp":1742395800000,"open":15.424,"high":15.424,"low":15.424,"close":15.424,"volume":1.0800000429153442},{"timestamp":1742395980000,"open":15.444,"high":15.446,"low":15.434,"close":15.434,"volume":6.482399940490723},{"timestamp":1742396040000,"open":15.439,"high":15.439,"low":15.439,"close":15.439,"volume":1.0800000429153442},{"timestamp":1742396100000,"open":15.446,"high":15.448,"low":15.432,"close":15.433,"volume":7.559999942779541},{"timestamp":1742396160000,"open":15.429,"high":15.457,"low":15.429,"close":15.449,"volume":5.400000095367432},{"timestamp":1742396280000,"open":15.454,"high":15.469,"low":15.443,"close":15.465,"volume":10.800000190734863},{"timestamp":1742396400000,"open":15.459,"high":15.462,"low":15.459,"close":15.462,"volume":4.320000171661377},{"timestamp":1742396460000,"open":15.475,"high":15.48,"low":15.469,"close":15.469,"volume":5.400000095367432},{"timestamp":1742396580000,"open":15.455,"high":15.465,"low":15.45,"close":15.465,"volume":4.320000171661377},{"timestamp":1742396640000,"open":15.454,"high":15.454,"low":15.454,"close":15.454,"volume":1.0800000429153442},{"timestamp":1742396700000,"open":15.464,"high":15.464,"low":15.449,"close":15.449,"volume":2.1600000858306885},{"timestamp":1742396760000,"open":15.454,"high":15.468,"low":15.441,"close":15.468,"volume":9.720000267028809},{"timestamp":1742396820000,"open":15.446,"high":15.459,"low":15.446,"close":15.459,"volume":3.240000009536743},{"timestamp":1742397000000,"open":15.449,"high":15.468,"low":15.449,"close":15.468,"volume":2.1600000858306885},{"timestamp":1742397060000,"open":15.468,"high":15.479,"low":15.456,"close":15.456,"volume":9.4399995803833},{"timestamp":1742397120000,"open":15.464,"high":15.494,"low":15.464,"close":15.475,"volume":8.640000343322754},{"timestamp":1742397180000,"open":15.484,"high":15.498,"low":15.48,"close":15.493,"volume":4.320000171661377},{"timestamp":1742397240000,"open":15.494,"high":15.506,"low":15.494,"close":15.501,"volume":4.320000171661377},{"timestamp":1742397300000,"open":15.493,"high":15.493,"low":15.482,"close":15.492,"volume":7.559999942779541},{"timestamp":1742397360000,"open":15.478,"high":15.484,"low":15.476,"close":15.484,"volume":4.320000171661377},{"timestamp":1742397420000,"open":15.488,"high":15.488,"low":15.469,"close":15.469,"volume":7.559999942779541},{"timestamp":1742397480000,"open":15.471,"high":15.483,"low":15.469,"close":15.47,"volume":3.244800090789795},{"timestamp":1742397540000,"open":15.463,"high":15.48,"low":15.461,"close":15.478,"volume":5.400000095367432},{"timestamp":1742397600000,"open":15.47,"high":15.477,"low":15.469,"close":15.469,"volume":4.320000171661377},{"timestamp":1742397720000,"open":15.464,"high":15.464,"low":15.464,"close":15.464,"volume":1.0800000429153442},{"timestamp":1742397780000,"open":15.474,"high":15.484,"low":15.471,"close":15.471,"volume":3.240000009536743},{"timestamp":1742397840000,"open":15.472,"high":15.489,"low":15.47,"close":15.484,"volume":9.720000267028809},{"timestamp":1742397900000,"open":15.48,"high":15.484,"low":15.48,"close":15.484,"volume":2.1600000858306885},{"timestamp":1742397960000,"open":15.491,"high":15.491,"low":15.48,"close":15.489,"volume":3.244800090789795},{"timestamp":1742398020000,"open":15.479,"high":15.479,"low":15.479,"close":15.479,"volume":1.0800000429153442},{"timestamp":1742398140000,"open":15.493,"high":15.493,"low":15.493,"close":15.493,"volume":1.0800000429153442},{"timestamp":1742398260000,"open":15.484,"high":15.484,"low":15.471,"close":15.471,"volume":4.320000171661377},{"timestamp":1742398320000,"open":15.482,"high":15.482,"low":15.482,"close":15.482,"volume":0.004800000227987766},{"timestamp":1742398380000,"open":15.484,"high":15.488,"low":15.473,"close":15.488,"volume":4.320000171661377},{"timestamp":1742398440000,"open":15.481,"high":15.481,"low":15.474,"close":15.474,"volume":2.1600000858306885},{"timestamp":1742398500000,"open":15.48,"high":15.484,"low":15.474,"close":15.474,"volume":5.119999885559082},{"timestamp":1742398560000,"open":15.479,"high":15.479,"low":15.479,"close":15.479,"volume":1.0800000429153442},{"timestamp":1742398620000,"open":15.484,"high":15.484,"low":15.484,"close":15.484,"volume":2.1600000858306885},{"timestamp":1742398680000,"open":15.482,"high":15.482,"low":15.482,"close":15.482,"volume":1.0800000429153442},{"timestamp":1742398740000,"open":15.485,"high":15.485,"low":15.485,"close":15.485,"volume":1.0800000429153442},{"timestamp":1742398920000,"open":15.485,"high":15.488,"low":15.484,"close":15.484,"volume":4.320000171661377},{"timestamp":1742398980000,"open":15.474,"high":15.481,"low":15.47,"close":15.471,"volume":4.320000171661377},{"timestamp":1742399040000,"open":15.475,"high":15.477,"low":15.472,"close":15.477,"volume":3.240000009536743},{"timestamp":1742399100000,"open":15.474,"high":15.474,"low":15.474,"close":15.474,"volume":2.1600000858306885},{"timestamp":1742399160000,"open":15.468,"high":15.479,"low":15.467,"close":15.478,"volume":3.244800090789795},{"timestamp":1742399280000,"open":15.468,"high":15.478,"low":15.459,"close":15.459,"volume":3.240000009536743},{"timestamp":1742399340000,"open":15.463,"high":15.468,"low":15.463,"close":15.468,"volume":3.240000009536743},{"timestamp":1742399400000,"open":15.456,"high":15.456,"low":15.456,"close":15.456,"volume":1.0800000429153442},{"timestamp":1742399520000,"open":15.472,"high":15.472,"low":15.472,"close":15.472,"volume":1.0800000429153442},{"timestamp":1742399580000,"open":15.456,"high":15.456,"low":15.456,"close":15.456,"volume":2.1600000858306885},{"timestamp":1742399760000,"open":15.472,"high":15.487,"low":15.464,"close":15.478,"volume":6.480000019073486},{"timestamp":1742399820000,"open":15.488,"high":15.488,"low":15.47,"close":15.473,"volume":6.480000019073486},{"timestamp":1742399880000,"open":15.467,"high":15.467,"low":15.466,"close":15.467,"volume":4.320000171661377},{"timestamp":1742399940000,"open":15.467,"high":15.467,"low":15.467,"close":15.467,"volume":1.0800000429153442},{"timestamp":1742400000000,"open":15.469,"high":15.477,"low":15.46,"close":15.468,"volume":9.720000267028809},{"timestamp":1742400060000,"open":15.449,"high":15.469,"low":15.449,"close":15.469,"volume":2.164799928665161},{"timestamp":1742400180000,"open":15.469,"high":15.469,"low":15.469,"close":15.469,"volume":2.1600000858306885},{"timestamp":1742400240000,"open":15.47,"high":15.47,"low":15.47,"close":15.47,"volume":1.0800000429153442},{"timestamp":1742400300000,"open":15.478,"high":15.478,"low":15.459,"close":15.461,"volume":3.240000009536743},{"timestamp":1742400420000,"open":15.468,"high":15.468,"low":15.449,"close":15.449,"volume":3.240000009536743},{"timestamp":1742400480000,"open":15.451,"high":15.453,"low":15.437,"close":15.449,"volume":3.244800090789795},{"timestamp":1742400540000,"open":15.459,"high":15.459,"low":15.453,"close":15.453,"volume":4.320000171661377},{"timestamp":1742400600000,"open":15.449,"high":15.463,"low":15.449,"close":15.463,"volume":2.1600000858306885},{"timestamp":1742400660000,"open":15.445,"high":15.448,"low":15.44,"close":15.44,"volume":4.320000171661377},{"timestamp":1742400720000,"open":15.454,"high":15.454,"low":15.449,"close":15.449,"volume":2.1600000858306885},{"timestamp":1742400780000,"open":15.443,"high":15.457,"low":15.443,"close":15.457,"volume":6.484799861907959},{"timestamp":1742400840000,"open":15.439,"high":15.439,"low":15.439,"close":15.439,"volume":1.0800000429153442},{"timestamp":1742400900000,"open":15.449,"high":15.458,"low":15.439,"close":15.45,"volume":7.559999942779541},{"timestamp":1742400960000,"open":15.455,"high":15.455,"low":15.454,"close":15.455,"volume":3.240000009536743},{"timestamp":1742401020000,"open":15.458,"high":15.458,"low":15.436,"close":15.446,"volume":3.244800090789795},{"timestamp":1742401080000,"open":15.436,"high":15.452,"low":15.435,"close":15.449,"volume":5.400000095367432},{"timestamp":1742401140000,"open":15.453,"high":15.454,"low":15.452,"close":15.452,"volume":3.240000009536743},{"timestamp":1742401200000,"open":15.435,"high":15.447,"low":15.431,"close":15.434,"volume":8.640000343322754},{"timestamp":1742401260000,"open":15.449,"high":15.449,"low":15.425,"close":15.425,"volume":5.400000095367432},{"timestamp":1742401320000,"open":15.439,"high":15.439,"low":15.425,"close":15.425,"volume":2.1600000858306885},{"timestamp":1742401380000,"open":15.439,"high":15.441,"low":15.424,"close":15.44,"volume":4.320000171661377},{"timestamp":1742401440000,"open":15.439,"high":15.439,"low":15.426,"close":15.427,"volume":3.240000009536743},{"timestamp":1742401500000,"open":15.419,"high":15.45,"low":15.419,"close":15.439,"volume":17.280000686645508},{"timestamp":1742401560000,"open":15.441,"high":15.449,"low":15.437,"close":15.44,"volume":7.559999942779541},{"timestamp":1742401620000,"open":15.435,"high":15.454,"low":15.429,"close":15.429,"volume":6.480000019073486},{"timestamp":1742401680000,"open":15.447,"high":15.447,"low":15.438,"close":15.438,"volume":2.1600000858306885},{"timestamp":1742401740000,"open":15.454,"high":15.459,"low":15.424,"close":15.434,"volume":9.720000267028809}]