[{"timestamp":1742391000000,"open":16.048,"high":16.188,"low":16.048,"close":16.108,"volume":0.4652999937534332},{"timestamp":1742391060000,"open":16.129,"high":16.189,"low":16.118,"close":16.148,"volume":0.3102000057697296},{"timestamp":1742391120000,"open":16.119,"high":16.129,"low":16.089,"close":16.099,"volume":0.33090001344680786},{"timestamp":1742391180000,"open":16.089,"high":16.099,"low":16.058,"close":16.059,"volume":0.26579999923706055},{"timestamp":1742391240000,"open":16.058,"high":16.079,"low":16.048,"close":16.079,"volume":0.38280001282691956},{"timestamp":1742391300000,"open":16.068,"high":16.119,"low":16.068,"close":16.078,"volume":0.5151000022888184},{"timestamp":1742391360000,"open":16.068,"high":16.109,"low":16.068,"close":16.109,"volume":0.4259999990463257},{"timestamp":1742391420000,"open":16.099,"high":16.119,"low":16.088,"close":16.098,"volume":0.59579998254776},{"timestamp":1742391480000,"open":16.109,"high":16.149,"low":16.108,"close":16.149,"volume":0.35040000081062317},{"timestamp":1742391540000,"open":16.139,"high":16.149,"low":16.128,"close":16.139,"volume":0.3012000024318695},{"timestamp":1742391600000,"open":16.149,"high":16.219,"low":16.138,"close":16.189,"volume":0.24120000004768372},{"timestamp":1742391660000,"open":16.179,"high":16.188,"low":16.148,"close":16.158,"volume":0.4440000057220459},{"timestamp":1742391720000,"open":16.148,"high":16.199,"low":16.148,"close":16.178,"volume":0.39719998836517334},{"timestamp":1742391780000,"open":16.168,"high":16.189,"low":16.168,"close":16.179,"volume":0.2361000031232834},{"timestamp":1742391840000,"open":16.178,"high":16.189,"low":16.158,"close":16.178,"volume":0.31859999895095825},{"timestamp":1742391900000,"open":16.178,"high":16.189,"low":16.168,"close":16.189,"volume":0.1151999980211258},{"timestamp":1742391960000,"open":16.188,"high":16.239,"low":16.188,"close":16.209,"volume":0.6510000228881836},{"timestamp":1742392020000,"open":16.219,"high":16.239,"low":16.208,"close":16.229,"volume":0.25440001487731934},{"timestamp":1742392080000,"open":16.229,"high":16.239,"low":16.208,"close":16.208,"volume":0.41670000553131104},{"timestamp":1742392140000,"open":16.208,"high":16.219,"low":16.188,"close":16.198,"volume":0.6647999882698059},{"timestamp":1742392200000,"open":16.199,"high":16.209,"low":16.178,"close":16.179,"volume":0.5231999754905701},{"timestamp":1742392260000,"open":16.189,"high":16.199,"low":16.178,"close":16.198,"volume":0.27810001373291016},{"timestamp":1742392320000,"open":16.199,"high":16.209,"low":16.179,"close":16.198,"volume":0.17010000348091125},{"timestamp":1742392380000,"open":16.209,"high":16.239,"low":16.209,"close":16.228,"volume":0.10409999638795853},{"timestamp":1742392440000,"open":16.228,"high":16.238,"low":16.209,"close":16.219,"volume":0.17249999940395355},{"timestamp":1742392500000,"open":16.229,"high":16.229,"low":16.218,"close":16.219,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":16.219,"high":16.219,"low":16.218,"close":16.218,"volume":0.33000001311302185},{"timestamp":1742392620000,"open":16.219,"high":16.228,"low":16.188,"close":16.228,"volume":0.5060999989509583},{"timestamp":1742392680000,"open":16.228,"high":16.279,"low":16.228,"close":16.259,"volume":0.23849999904632568},{"timestamp":1742392740000,"open":16.269,"high":16.269,"low":16.238,"close":16.259,"volume":0.23520000278949738},{"timestamp":1742392800000,"open":16.258,"high":16.278,"low":16.258,"close":16.278,"volume":0.028200000524520874},{"timestamp":1742392860000,"open":16.268,"high":16.278,"low":16.249,"close":16.269,"volume":0.08009999990463257},{"timestamp":1742392920000,"open":16.279,"high":16.319,"low":16.279,"close":16.298,"volume":0.10740000009536743},{"timestamp":1742392980000,"open":16.299,"high":16.299,"low":16.238,"close":16.258,"volume":0.2003999948501587},{"timestamp":1742393040000,"open":16.268,"high":16.278,"low":16.268,"close":16.278,"volume":0.027300000190734863},{"timestamp":1742393100000,"open":16.279,"high":16.279,"low":16.249,"close":16.268,"volume":0.1103999987244606},{"timestamp":1742393160000,"open":16.268,"high":16.268,"low":16.259,"close":16.268,"volume":0.03539999946951866},{"timestamp":1742393220000,"open":16.278,"high":16.279,"low":16.268,"close":16.268,"volume":0.09000000357627869},{"timestamp":1742393280000,"open":16.259,"high":16.268,"low":16.259,"close":16.268,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":16.278,"high":16.288,"low":16.278,"close":16.288,"volume":0.028200000524520874},{"timestamp":1742393400000,"open":16.278,"high":16.279,"low":16.259,"close":16.259,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":16.249,"high":16.249,"low":16.249,"close":16.249,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":16.248,"high":16.248,"low":16.219,"close":16.219,"volume":0.0575999990105629},{"timestamp":1742393580000,"open":16.208,"high":16.208,"low":16.189,"close":16.189,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":16.188,"high":16.198,"low":16.178,"close":16.189,"volume":0.07079999893903732},{"timestamp":1742393700000,"open":16.198,"high":16.219,"low":16.198,"close":16.219,"volume":0.0414000004529953},{"timestamp":1742393760000,"open":16.209,"high":16.219,"low":16.199,"close":16.219,"volume":0.053700000047683716},{"timestamp":1742393820000,"open":16.228,"high":16.228,"low":16.228,"close":16.228,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":16.218,"high":16.229,"low":16.218,"close":16.229,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":16.239,"high":16.248,"low":16.238,"close":16.238,"volume":0.0414000004529953},{"timestamp":1742394000000,"open":16.249,"high":16.249,"low":16.239,"close":16.248,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":16.238,"high":16.238,"low":16.219,"close":16.228,"volume":0.061799999326467514},{"timestamp":1742394120000,"open":16.238,"high":16.239,"low":16.218,"close":16.239,"volume":0.07500000298023224},{"timestamp":1742394180000,"open":16.229,"high":16.229,"low":16.229,"close":16.229,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":16.238,"high":16.239,"low":16.228,"close":16.228,"volume":0.08009999990463257},{"timestamp":1742394300000,"open":16.229,"high":16.229,"low":16.208,"close":16.229,"volume":0.061799999326467514},{"timestamp":1742394360000,"open":16.238,"high":16.259,"low":16.238,"close":16.239,"volume":0.13259999454021454},{"timestamp":1742394420000,"open":16.248,"high":16.249,"low":16.238,"close":16.248,"volume":0.08489999920129776},{"timestamp":1742394540000,"open":16.239,"high":16.239,"low":16.239,"close":16.239,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":16.248,"high":16.248,"low":16.248,"close":16.248,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":16.259,"high":16.259,"low":16.259,"close":16.259,"volume":0.014100000262260437},{"timestamp":1742394780000,"open":16.258,"high":16.279,"low":16.249,"close":16.278,"volume":0.05130000039935112},{"timestamp":1742394840000,"open":16.268,"high":16.289,"low":16.268,"close":16.289,"volume":0.04050000011920929},{"timestamp":1742394900000,"open":16.289,"high":16.289,"low":16.258,"close":16.269,"volume":0.03629999980330467},{"timestamp":1742395020000,"open":16.278,"high":16.278,"low":16.278,"close":16.278,"volume":0.014100000262260437},{"timestamp":1742395080000,"open":16.278,"high":16.279,"low":16.258,"close":16.258,"volume":0.08820000290870667},{"timestamp":1742395140000,"open":16.268,"high":16.268,"low":16.268,"close":16.268,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":16.268,"high":16.268,"low":16.258,"close":16.258,"volume":0.022199999541044235},{"timestamp":1742395260000,"open":16.269,"high":16.269,"low":16.248,"close":16.248,"volume":0.0575999990105629},{"timestamp":1742395320000,"open":16.249,"high":16.258,"low":16.248,"close":16.248,"volume":0.03629999980330467},{"timestamp":1742395440000,"open":16.258,"high":16.259,"low":16.248,"close":16.258,"volume":0.05040000006556511},{"timestamp":1742395500000,"open":16.248,"high":16.248,"low":16.248,"close":16.248,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":16.249,"high":16.249,"low":16.238,"close":16.248,"volume":0.03539999946951866},{"timestamp":1742395620000,"open":16.259,"high":16.259,"low":16.248,"close":16.258,"volume":0.0494999997317791},{"timestamp":1742395680000,"open":16.258,"high":16.258,"low":16.239,"close":16.239,"volume":0.04439999908208847},{"timestamp":1742395740000,"open":16.229,"high":16.239,"low":16.229,"close":16.229,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":16.228,"high":16.229,"low":16.218,"close":16.229,"volume":0.04859999939799309},{"timestamp":1742395860000,"open":16.239,"high":16.239,"low":16.228,"close":16.228,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":16.229,"high":16.229,"low":16.219,"close":16.219,"volume":0.022199999541044235},{"timestamp":1742396040000,"open":16.228,"high":16.229,"low":16.228,"close":16.229,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":16.229,"high":16.229,"low":16.218,"close":16.218,"volume":0.022199999541044235},{"timestamp":1742396220000,"open":16.229,"high":16.229,"low":16.229,"close":16.229,"volume":0.014100000262260437},{"timestamp":1742396280000,"open":16.239,"high":16.239,"low":16.239,"close":16.239,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":16.249,"high":16.259,"low":16.249,"close":16.259,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":16.269,"high":16.269,"low":16.259,"close":16.269,"volume":0.05040000006556511},{"timestamp":1742396580000,"open":16.278,"high":16.278,"low":16.278,"close":16.278,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":16.268,"high":16.278,"low":16.268,"close":16.278,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":16.279,"high":16.279,"low":16.269,"close":16.269,"volume":0.022199999541044235},{"timestamp":1742396760000,"open":16.278,"high":16.278,"low":16.278,"close":16.278,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":16.288,"high":16.299,"low":16.288,"close":16.299,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":16.308,"high":16.318,"low":16.298,"close":16.309,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":16.319,"high":16.319,"low":16.319,"close":16.319,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":16.309,"high":16.309,"low":16.309,"close":16.309,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":16.308,"high":16.309,"low":16.308,"close":16.309,"volume":0.022199999541044235},{"timestamp":1742397540000,"open":16.318,"high":16.328,"low":16.318,"close":16.328,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":16.338,"high":16.348,"low":16.338,"close":16.348,"volume":0.09000000357627869},{"timestamp":1742397720000,"open":16.348,"high":16.348,"low":16.339,"close":16.339,"volume":0.022199999541044235},{"timestamp":1742397840000,"open":16.328,"high":16.348,"low":16.328,"close":16.338,"volume":0.061799999326467514},{"timestamp":1742397900000,"open":16.328,"high":16.329,"low":16.328,"close":16.328,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":16.328,"high":16.329,"low":16.328,"close":16.329,"volume":0.2508000135421753},{"timestamp":1742398080000,"open":16.328,"high":16.328,"low":16.308,"close":16.308,"volume":0.07079999893903732},{"timestamp":1742398200000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":16.309,"high":16.318,"low":16.309,"close":16.318,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":16.309,"high":16.309,"low":16.279,"close":16.288,"volume":0.061799999326467514},{"timestamp":1742398620000,"open":16.298,"high":16.299,"low":16.298,"close":16.299,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":16.288,"high":16.288,"low":16.288,"close":16.288,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":16.278,"high":16.279,"low":16.268,"close":16.279,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":16.269,"high":16.269,"low":16.269,"close":16.269,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":16.279,"high":16.279,"low":16.279,"close":16.279,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":16.278,"high":16.279,"low":16.278,"close":16.279,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":16.289,"high":16.289,"low":16.289,"close":16.289,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":16.299,"high":16.299,"low":16.299,"close":16.299,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":16.308,"high":16.309,"low":16.298,"close":16.298,"volume":0.03629999980330467},{"timestamp":1742399640000,"open":16.299,"high":16.299,"low":16.289,"close":16.289,"volume":0.022199999541044235},{"timestamp":1742399760000,"open":16.298,"high":16.329,"low":16.298,"close":16.328,"volume":0.12060000002384186},{"timestamp":1742399820000,"open":16.338,"high":16.349,"low":16.338,"close":16.349,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":16.339,"high":16.349,"low":16.339,"close":16.349,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":16.339,"high":16.348,"low":16.339,"close":16.348,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":16.349,"high":16.349,"low":16.339,"close":16.339,"volume":0.022199999541044235},{"timestamp":1742400240000,"open":16.338,"high":16.338,"low":16.319,"close":16.319,"volume":0.03539999946951866},{"timestamp":1742400420000,"open":16.329,"high":16.348,"low":16.329,"close":16.348,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":16.359,"high":16.369,"low":16.359,"close":16.368,"volume":0.027300000190734863},{"timestamp":1742400540000,"open":16.358,"high":16.359,"low":16.349,"close":16.349,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":16.349,"high":16.349,"low":16.339,"close":16.348,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":16.348,"high":16.348,"low":16.339,"close":16.339,"volume":0.022199999541044235},{"timestamp":1742400900000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":16.339,"high":16.339,"low":16.329,"close":16.329,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":16.338,"high":16.338,"low":16.338,"close":16.338,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":16.329,"high":16.329,"low":16.319,"close":16.329,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":16.338,"high":16.339,"low":16.338,"close":16.339,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":16.329,"high":16.339,"low":16.329,"close":16.339,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":16.338,"high":16.338,"low":16.338,"close":16.338,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":16.349,"high":16.359,"low":16.328,"close":16.328,"volume":0.10140000283718109},{"timestamp":1742401980000,"open":16.319,"high":16.319,"low":16.298,"close":16.298,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":16.289,"high":16.319,"low":16.289,"close":16.308,"volume":0.07590000331401825},{"timestamp":1742402100000,"open":16.319,"high":16.348,"low":16.318,"close":16.348,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":16.339,"high":16.348,"low":16.328,"close":16.338,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":16.349,"high":16.349,"low":16.349,"close":16.349,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":16.339,"high":16.339,"low":16.329,"close":16.338,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":16.328,"high":16.338,"low":16.328,"close":16.338,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":16.349,"high":16.349,"low":16.349,"close":16.349,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":16.338,"high":16.358,"low":16.338,"close":16.358,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":16.349,"high":16.349,"low":16.349,"close":16.349,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":16.338,"high":16.349,"low":16.338,"close":16.339,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":16.349,"high":16.349,"low":16.338,"close":16.338,"volume":0.03539999946951866},{"timestamp":1742403060000,"open":16.338,"high":16.338,"low":16.329,"close":16.329,"volume":0.022199999541044235},{"timestamp":1742403180000,"open":16.338,"high":16.348,"low":16.338,"close":16.348,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":16.358,"high":16.368,"low":16.358,"close":16.368,"volume":0.027300000190734863},{"timestamp":1742403300000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":16.349,"high":16.349,"low":16.338,"close":16.338,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":16.328,"high":16.329,"low":16.318,"close":16.329,"volume":0.04050000011920929},{"timestamp":1742403480000,"open":16.318,"high":16.318,"low":16.298,"close":16.308,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":16.329,"high":16.329,"low":16.329,"close":16.329,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":16.338,"high":16.349,"low":16.338,"close":16.339,"volume":0.04050000011920929},{"timestamp":1742403720000,"open":16.328,"high":16.339,"low":16.318,"close":16.329,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":16.318,"high":16.329,"low":16.309,"close":16.309,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":16.318,"high":16.318,"low":16.318,"close":16.318,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":16.318,"high":16.318,"low":16.299,"close":16.309,"volume":0.04859999939799309},{"timestamp":1742404140000,"open":16.308,"high":16.309,"low":16.299,"close":16.309,"volume":0.07590000331401825},{"timestamp":1742404200000,"open":16.298,"high":16.298,"low":16.298,"close":16.298,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":16.298,"high":16.319,"low":16.298,"close":16.319,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":16.318,"high":16.319,"low":16.299,"close":16.319,"volume":0.07079999893903732},{"timestamp":1742404380000,"open":16.329,"high":16.329,"low":16.329,"close":16.329,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":16.318,"high":16.318,"low":16.308,"close":16.309,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":16.319,"high":16.319,"low":16.309,"close":16.309,"volume":0.03539999946951866},{"timestamp":1742404560000,"open":16.308,"high":16.308,"low":16.299,"close":16.299,"volume":0.022199999541044235},{"timestamp":1742404740000,"open":16.309,"high":16.318,"low":16.309,"close":16.318,"volume":0.028200000524520874},{"timestamp":1742404800000,"open":16.319,"high":16.319,"low":16.309,"close":16.309,"volume":0.022199999541044235},{"timestamp":1742404920000,"open":16.319,"high":16.319,"low":16.319,"close":16.319,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":16.308,"high":16.319,"low":16.308,"close":16.318,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":16.319,"high":16.319,"low":16.318,"close":16.318,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":16.298,"high":16.298,"low":16.298,"close":16.298,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":16.309,"high":16.309,"low":16.298,"close":16.298,"volume":0.05040000006556511},{"timestamp":1742405640000,"open":16.299,"high":16.319,"low":16.299,"close":16.319,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":16.329,"high":16.329,"low":16.328,"close":16.328,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":16.338,"high":16.338,"low":16.338,"close":16.338,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":16.328,"high":16.339,"low":16.328,"close":16.339,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":16.369,"high":16.369,"low":16.359,"close":16.359,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":16.348,"high":16.348,"low":16.348,"close":16.348,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":16.338,"high":16.348,"low":16.338,"close":16.338,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":16.348,"high":16.348,"low":16.338,"close":16.338,"volume":0.027300000190734863},{"timestamp":1742406360000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":16.329,"high":16.329,"low":16.329,"close":16.329,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":16.318,"high":16.328,"low":16.318,"close":16.328,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":16.329,"high":16.338,"low":16.328,"close":16.328,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":16.339,"high":16.339,"low":16.338,"close":16.338,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":16.328,"high":16.328,"low":16.328,"close":16.328,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":16.319,"high":16.319,"low":16.319,"close":16.319,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":16.309,"high":16.318,"low":16.309,"close":16.318,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":16.308,"high":16.308,"low":16.308,"close":16.308,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":16.308,"high":16.308,"low":16.299,"close":16.299,"volume":0.022199999541044235},{"timestamp":1742407140000,"open":16.288,"high":16.298,"low":16.288,"close":16.289,"volume":0.053700000047683716},{"timestamp":1742407200000,"open":16.288,"high":16.378,"low":16.228,"close":16.369,"volume":0.8040000200271606},{"timestamp":1742407260000,"open":16.379,"high":16.379,"low":16.328,"close":16.339,"volume":0.45239999890327454},{"timestamp":1742407320000,"open":16.338,"high":16.339,"low":16.328,"close":16.329,"volume":0.2493000030517578},{"timestamp":1742407380000,"open":16.328,"high":16.339,"low":16.318,"close":16.319,"volume":0.16680000722408295},{"timestamp":1742407440000,"open":16.328,"high":16.329,"low":16.288,"close":16.309,"volume":0.22949999570846558},{"timestamp":1742407500000,"open":16.309,"high":16.309,"low":16.288,"close":16.299,"volume":0.29820001125335693},{"timestamp":1742407560000,"open":16.298,"high":16.298,"low":16.279,"close":16.279,"volume":0.12359999865293503},{"timestamp":1742407620000,"open":16.289,"high":16.289,"low":16.279,"close":16.289,"volume":0.05040000006556511},{"timestamp":1742407680000,"open":16.299,"high":16.299,"low":16.288,"close":16.288,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":16.298,"high":16.298,"low":16.298,"close":16.298,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":16.309,"high":16.319,"low":16.308,"close":16.319,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":16.328,"high":16.329,"low":16.318,"close":16.318,"volume":0.03539999946951866},{"timestamp":1742407920000,"open":16.328,"high":16.339,"low":16.318,"close":16.339,"volume":0.06449999660253525},{"timestamp":1742407980000,"open":16.348,"high":16.348,"low":16.328,"close":16.328,"volume":0.11129999905824661},{"timestamp":1742408040000,"open":16.339,"high":16.349,"low":16.338,"close":16.338,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":16.338,"high":16.358,"low":16.338,"close":16.349,"volume":0.07590000331401825},{"timestamp":1742408160000,"open":16.358,"high":16.369,"low":16.358,"close":16.359,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":16.358,"high":16.358,"low":16.338,"close":16.348,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":16.338,"high":16.348,"low":16.338,"close":16.348,"volume":0.027300000190734863},{"timestamp":1742408340000,"open":16.358,"high":16.358,"low":16.358,"close":16.358,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":16.358,"high":16.358,"low":16.339,"close":16.339,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":16.348,"high":16.348,"low":16.338,"close":16.338,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":16.349,"high":16.359,"low":16.338,"close":16.359,"volume":0.06360000371932983},{"timestamp":1742408580000,"open":16.359,"high":16.359,"low":16.348,"close":16.358,"volume":0.03629999980330467},{"timestamp":1742408640000,"open":16.349,"high":16.359,"low":16.349,"close":16.349,"volume":0.0494999997317791},{"timestamp":1742408700000,"open":16.358,"high":16.359,"low":16.349,"close":16.349,"volume":0.03539999946951866},{"timestamp":1742408760000,"open":16.359,"high":16.359,"low":16.338,"close":16.348,"volume":0.07259999960660934},{"timestamp":1742408820000,"open":16.358,"high":16.359,"low":16.349,"close":16.349,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":16.348,"high":16.348,"low":16.318,"close":16.318,"volume":0.066600002348423},{"timestamp":1742409000000,"open":16.329,"high":16.349,"low":16.329,"close":16.348,"volume":0.3953999876976013},{"timestamp":1742409060000,"open":16.359,"high":16.379,"low":16.358,"close":16.379,"volume":0.04230000078678131},{"timestamp":1742409120000,"open":16.389,"high":16.399,"low":16.388,"close":16.399,"volume":0.028200000524520874},{"timestamp":1742409180000,"open":16.409,"high":16.409,"low":16.348,"close":16.348,"volume":0.13740000128746033},{"timestamp":1742409240000,"open":16.358,"high":16.368,"low":16.358,"close":16.368,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":16.378,"high":16.378,"low":16.338,"close":16.349,"volume":0.10320000350475311},{"timestamp":1742409360000,"open":16.358,"high":16.369,"low":16.349,"close":16.349,"volume":0.053700000047683716},{"timestamp":1742409420000,"open":16.358,"high":16.369,"low":16.358,"close":16.369,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":16.359,"high":16.368,"low":16.329,"close":16.339,"volume":0.12870000302791595},{"timestamp":1742409540000,"open":16.348,"high":16.349,"low":16.328,"close":16.338,"volume":0.11219999939203262},{"timestamp":1742409600000,"open":16.349,"high":16.359,"low":16.338,"close":16.348,"volume":0.12210000306367874},{"timestamp":1742409660000,"open":16.359,"high":16.369,"low":16.348,"close":16.368,"volume":0.06270000338554382},{"timestamp":1742409720000,"open":16.369,"high":16.389,"low":16.359,"close":16.379,"volume":0.12720000743865967},{"timestamp":1742409780000,"open":16.379,"high":16.389,"low":16.378,"close":16.389,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":16.399,"high":16.409,"low":16.389,"close":16.409,"volume":0.06449999660253525},{"timestamp":1742409900000,"open":16.418,"high":16.429,"low":16.409,"close":16.419,"volume":0.08399999886751175},{"timestamp":1742409960000,"open":16.408,"high":16.408,"low":16.388,"close":16.399,"volume":0.12960000336170197},{"timestamp":1742410020000,"open":16.398,"high":16.398,"low":16.389,"close":16.398,"volume":0.03629999980330467},{"timestamp":1742410080000,"open":16.408,"high":16.418,"low":16.408,"close":16.418,"volume":0.028200000524520874},{"timestamp":1742410140000,"open":16.409,"high":16.419,"low":16.399,"close":16.399,"volume":0.1023000031709671},{"timestamp":1742410200000,"open":16.409,"high":16.419,"low":16.408,"close":16.408,"volume":0.05040000006556511},{"timestamp":1742410260000,"open":16.408,"high":16.419,"low":16.398,"close":16.418,"volume":0.08489999920129776},{"timestamp":1742410320000,"open":16.428,"high":16.459,"low":16.428,"close":16.449,"volume":0.07680000364780426},{"timestamp":1742410380000,"open":16.458,"high":16.469,"low":16.458,"close":16.468,"volume":0.05130000039935112},{"timestamp":1742410440000,"open":16.469,"high":16.469,"low":16.459,"close":16.459,"volume":0.022199999541044235},{"timestamp":1742410500000,"open":16.459,"high":16.459,"low":16.449,"close":16.458,"volume":0.03629999980330467},{"timestamp":1742410560000,"open":16.469,"high":16.478,"low":16.469,"close":16.478,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":16.489,"high":16.489,"low":16.478,"close":16.479,"volume":0.06270000338554382},{"timestamp":1742410680000,"open":16.479,"high":16.479,"low":16.459,"close":16.459,"volume":0.07169999927282333},{"timestamp":1742410740000,"open":16.468,"high":16.479,"low":16.468,"close":16.478,"volume":0.028200000524520874},{"timestamp":1742410800000,"open":16.488,"high":16.498,"low":16.488,"close":16.498,"volume":0.027300000190734863},{"timestamp":1742410860000,"open":16.509,"high":16.509,"low":16.488,"close":16.488,"volume":0.04859999939799309},{"timestamp":1742410920000,"open":16.479,"high":16.489,"low":16.479,"close":16.479,"volume":0.0494999997317791},{"timestamp":1742410980000,"open":16.478,"high":16.479,"low":16.458,"close":16.478,"volume":0.07590000331401825},{"timestamp":1742411040000,"open":16.478,"high":16.479,"low":16.468,"close":16.478,"volume":0.07259999960660934},{"timestamp":1742411100000,"open":16.479,"high":16.498,"low":16.469,"close":16.489,"volume":0.0908999964594841},{"timestamp":1742411220000,"open":16.499,"high":16.509,"low":16.489,"close":16.509,"volume":0.09809999912977219},{"timestamp":1742411280000,"open":16.518,"high":16.529,"low":16.518,"close":16.529,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":16.529,"high":16.529,"low":16.508,"close":16.518,"volume":0.05849999934434891},{"timestamp":1742411400000,"open":16.529,"high":16.538,"low":16.518,"close":16.518,"volume":0.06270000338554382},{"timestamp":1742411460000,"open":16.508,"high":16.509,"low":16.498,"close":16.508,"volume":0.053700000047683716},{"timestamp":1742411520000,"open":16.508,"high":16.508,"low":16.488,"close":16.498,"volume":0.09390000253915787},{"timestamp":1742411580000,"open":16.488,"high":16.499,"low":16.488,"close":16.499,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":16.508,"high":16.519,"low":16.508,"close":16.508,"volume":0.07590000331401825},{"timestamp":1742411700000,"open":16.518,"high":16.528,"low":16.518,"close":16.528,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":16.519,"high":16.519,"low":16.508,"close":16.518,"volume":0.0494999997317791},{"timestamp":1742411820000,"open":16.509,"high":16.509,"low":16.508,"close":16.508,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":16.499,"high":16.499,"low":16.488,"close":16.488,"volume":0.12030000239610672},{"timestamp":1742411940000,"open":16.499,"high":16.509,"low":16.498,"close":16.509,"volume":0.028200000524520874},{"timestamp":1742412000000,"open":16.508,"high":16.508,"low":16.469,"close":16.469,"volume":0.08879999816417694},{"timestamp":1742412060000,"open":16.478,"high":16.479,"low":16.469,"close":16.469,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":16.478,"high":16.478,"low":16.458,"close":16.458,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":16.448,"high":16.459,"low":16.448,"close":16.458,"volume":0.06780000030994415},{"timestamp":1742412240000,"open":16.469,"high":16.469,"low":16.459,"close":16.468,"volume":0.05040000006556511},{"timestamp":1742412300000,"open":16.468,"high":16.468,"low":16.449,"close":16.449,"volume":0.04439999908208847},{"timestamp":1742412360000,"open":16.448,"high":16.448,"low":16.428,"close":16.429,"volume":0.0494999997317791},{"timestamp":1742412420000,"open":16.418,"high":16.418,"low":16.388,"close":16.388,"volume":0.18330000340938568},{"timestamp":1742412480000,"open":16.399,"high":16.408,"low":16.358,"close":16.358,"volume":0.13349999487400055},{"timestamp":1742412540000,"open":16.349,"high":16.359,"low":16.338,"close":16.348,"volume":0.21240000426769257},{"timestamp":1742412600000,"open":16.349,"high":16.379,"low":16.338,"close":16.379,"volume":0.1527000069618225},{"timestamp":1742412660000,"open":16.388,"high":16.398,"low":16.368,"close":16.368,"volume":0.10740000009536743},{"timestamp":1742412720000,"open":16.379,"high":16.399,"low":16.379,"close":16.398,"volume":0.22290000319480896},{"timestamp":1742412780000,"open":16.399,"high":16.399,"low":16.389,"close":16.389,"volume":0.022199999541044235},{"timestamp":1742412840000,"open":16.399,"high":16.399,"low":16.358,"close":16.368,"volume":0.12870000302791595},{"timestamp":1742412900000,"open":16.369,"high":16.369,"low":16.348,"close":16.349,"volume":0.149399995803833},{"timestamp":1742412960000,"open":16.359,"high":16.379,"low":16.348,"close":16.378,"volume":0.05460000038146973},{"timestamp":1742413020000,"open":16.388,"high":16.399,"low":16.378,"close":16.378,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":16.388,"high":16.399,"low":16.388,"close":16.399,"volume":0.027300000190734863},{"timestamp":1742413140000,"open":16.388,"high":16.398,"low":16.388,"close":16.398,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":16.409,"high":16.419,"low":16.409,"close":16.419,"volume":0.028200000524520874},{"timestamp":1742413260000,"open":16.429,"high":16.429,"low":16.419,"close":16.428,"volume":0.05040000006556511},{"timestamp":1742413320000,"open":16.428,"high":16.428,"low":16.398,"close":16.398,"volume":0.04859999939799309},{"timestamp":1742413380000,"open":16.409,"high":16.409,"low":16.409,"close":16.409,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":16.419,"high":16.439,"low":16.419,"close":16.439,"volume":0.07769999653100967},{"timestamp":1742413500000,"open":16.429,"high":16.439,"low":16.429,"close":16.429,"volume":0.0494999997317791},{"timestamp":1742413560000,"open":16.428,"high":16.438,"low":16.418,"close":16.438,"volume":0.08669999986886978},{"timestamp":1742413620000,"open":16.439,"high":16.449,"low":16.428,"close":16.439,"volume":0.11129999905824661},{"timestamp":1742413680000,"open":16.449,"high":16.449,"low":16.419,"close":16.428,"volume":0.12449999898672104},{"timestamp":1742413800000,"open":16.428,"high":16.429,"low":16.399,"close":16.399,"volume":0.24300000071525574},{"timestamp":1742413860000,"open":16.388,"high":16.389,"low":16.349,"close":16.359,"volume":0.09719999879598618},{"timestamp":1742413920000,"open":16.348,"high":16.379,"low":16.348,"close":16.369,"volume":0.12449999898672104},{"timestamp":1742413980000,"open":16.368,"high":16.399,"low":16.368,"close":16.388,"volume":0.1509000062942505},{"timestamp":1742414040000,"open":16.379,"high":16.389,"low":16.379,"close":16.388,"volume":0.027300000190734863},{"timestamp":1742414100000,"open":16.389,"high":16.389,"low":16.368,"close":16.368,"volume":0.06750000268220901},{"timestamp":1742414160000,"open":16.369,"high":16.369,"low":16.359,"close":16.369,"volume":0.03629999980330467},{"timestamp":1742414220000,"open":16.368,"high":16.368,"low":16.348,"close":16.348,"volume":0.04439999908208847},{"timestamp":1742414280000,"open":16.358,"high":16.359,"low":16.348,"close":16.348,"volume":0.03629999980330467},{"timestamp":1742414340000,"open":16.349,"high":16.349,"low":16.319,"close":16.329,"volume":0.11699999868869781}]