[{"timestamp":1742391000000,"open":15.289,"high":15.289,"low":15.288,"close":15.289,"volume":0.10559999942779541},{"timestamp":1742391060000,"open":15.289,"high":15.289,"low":15.249,"close":15.249,"volume":0.03539999946951866},{"timestamp":1742391120000,"open":15.289,"high":15.289,"low":15.229,"close":15.229,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":15.258,"high":15.258,"low":15.258,"close":15.258,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":15.288,"high":15.288,"low":15.268,"close":15.268,"volume":0.03539999946951866},{"timestamp":1742391300000,"open":15.279,"high":15.299,"low":15.269,"close":15.299,"volume":0.10740000009536743},{"timestamp":1742391360000,"open":15.309,"high":15.309,"low":15.268,"close":15.269,"volume":0.11879999935626984},{"timestamp":1742391420000,"open":15.258,"high":15.289,"low":15.258,"close":15.259,"volume":0.05460000038146973},{"timestamp":1742391480000,"open":15.298,"high":15.329,"low":15.298,"close":15.329,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":15.308,"high":15.329,"low":15.308,"close":15.329,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":15.309,"high":15.328,"low":15.308,"close":15.308,"volume":0.093299999833107},{"timestamp":1742391660000,"open":15.348,"high":15.348,"low":15.308,"close":15.329,"volume":0.08910000324249268},{"timestamp":1742391720000,"open":15.338,"high":15.338,"low":15.338,"close":15.338,"volume":0.0008999999845400453},{"timestamp":1742391780000,"open":15.348,"high":15.348,"low":15.329,"close":15.329,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":15.329,"high":15.349,"low":15.328,"close":15.349,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":15.359,"high":15.379,"low":15.358,"close":15.369,"volume":0.08190000057220459},{"timestamp":1742391960000,"open":15.379,"high":15.399,"low":15.359,"close":15.379,"volume":0.11069999635219574},{"timestamp":1742392020000,"open":15.388,"high":15.408,"low":15.388,"close":15.388,"volume":0.12960000336170197},{"timestamp":1742392080000,"open":15.425,"high":15.429,"low":15.388,"close":15.409,"volume":0.2493000030517578},{"timestamp":1742392140000,"open":15.408,"high":15.408,"low":15.388,"close":15.399,"volume":0.03629999980330467},{"timestamp":1742392200000,"open":15.408,"high":15.409,"low":15.388,"close":15.388,"volume":0.13680000603199005},{"timestamp":1742392320000,"open":15.388,"high":15.389,"low":15.378,"close":15.378,"volume":0.10320000350475311},{"timestamp":1742392380000,"open":15.389,"high":15.399,"low":15.388,"close":15.399,"volume":0.093299999833107},{"timestamp":1742392440000,"open":15.409,"high":15.409,"low":15.389,"close":15.389,"volume":0.0494999997317791},{"timestamp":1742392500000,"open":15.389,"high":15.389,"low":15.379,"close":15.379,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":15.379,"high":15.389,"low":15.378,"close":15.389,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":15.388,"high":15.389,"low":15.388,"close":15.389,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":15.388,"high":15.388,"low":15.388,"close":15.388,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":15.388,"high":15.388,"low":15.368,"close":15.369,"volume":0.21119999885559082},{"timestamp":1742392800000,"open":15.368,"high":15.388,"low":15.368,"close":15.388,"volume":0.2930999994277954},{"timestamp":1742392860000,"open":15.388,"high":15.408,"low":15.388,"close":15.408,"volume":0.1460999995470047},{"timestamp":1742392920000,"open":15.408,"high":15.409,"low":15.408,"close":15.409,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":15.408,"high":15.429,"low":15.408,"close":15.409,"volume":0.2574000060558319},{"timestamp":1742393040000,"open":15.418,"high":15.429,"low":15.409,"close":15.419,"volume":0.15600000321865082},{"timestamp":1742393100000,"open":15.409,"high":15.419,"low":15.388,"close":15.389,"volume":0.22290000319480896},{"timestamp":1742393160000,"open":15.399,"high":15.409,"low":15.388,"close":15.408,"volume":0.11010000109672546},{"timestamp":1742393220000,"open":15.419,"high":15.428,"low":15.408,"close":15.418,"volume":0.18150000274181366},{"timestamp":1742393280000,"open":15.419,"high":15.419,"low":15.408,"close":15.418,"volume":0.06780000030994415},{"timestamp":1742393340000,"open":15.428,"high":15.428,"low":15.419,"close":15.419,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":15.429,"high":15.429,"low":15.408,"close":15.408,"volume":0.07590000331401825},{"timestamp":1742393460000,"open":15.398,"high":15.409,"low":15.378,"close":15.408,"volume":0.29580000042915344},{"timestamp":1742393520000,"open":15.409,"high":15.409,"low":15.388,"close":15.399,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":15.389,"high":15.389,"low":15.389,"close":15.389,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":15.389,"high":15.389,"low":15.378,"close":15.389,"volume":0.14970000088214874},{"timestamp":1742393700000,"open":15.379,"high":15.398,"low":15.378,"close":15.388,"volume":0.20160000026226044},{"timestamp":1742393760000,"open":15.409,"high":15.419,"low":15.388,"close":15.419,"volume":0.31769999861717224},{"timestamp":1742393820000,"open":15.419,"high":15.419,"low":15.419,"close":15.419,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":15.419,"high":15.428,"low":15.419,"close":15.428,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":15.439,"high":15.439,"low":15.428,"close":15.428,"volume":0.13289999961853027},{"timestamp":1742394000000,"open":15.428,"high":15.429,"low":15.428,"close":15.428,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":15.429,"high":15.429,"low":15.419,"close":15.428,"volume":0.03539999946951866},{"timestamp":1742394120000,"open":15.439,"high":15.439,"low":15.428,"close":15.428,"volume":0.16830000281333923},{"timestamp":1742394180000,"open":15.438,"high":15.439,"low":15.428,"close":15.439,"volume":0.0414000004529953},{"timestamp":1742394240000,"open":15.448,"high":15.449,"low":15.439,"close":15.439,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":15.438,"high":15.439,"low":15.428,"close":15.439,"volume":0.1023000031709671},{"timestamp":1742394420000,"open":15.429,"high":15.439,"low":15.429,"close":15.429,"volume":0.07590000331401825},{"timestamp":1742394540000,"open":15.438,"high":15.439,"low":15.428,"close":15.428,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":15.438,"high":15.449,"low":15.429,"close":15.449,"volume":0.07590000331401825},{"timestamp":1742394660000,"open":15.459,"high":15.459,"low":15.448,"close":15.449,"volume":0.13289999961853027},{"timestamp":1742394720000,"open":15.448,"high":15.459,"low":15.448,"close":15.448,"volume":0.3192000091075897},{"timestamp":1742394780000,"open":15.448,"high":15.459,"low":15.448,"close":15.458,"volume":0.22200000286102295},{"timestamp":1742394840000,"open":15.459,"high":15.459,"low":15.448,"close":15.449,"volume":0.093299999833107},{"timestamp":1742394900000,"open":15.448,"high":15.449,"low":15.438,"close":15.439,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":15.438,"high":15.448,"low":15.438,"close":15.448,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":15.438,"high":15.459,"low":15.438,"close":15.459,"volume":0.13680000603199005},{"timestamp":1742395080000,"open":15.468,"high":15.469,"low":15.458,"close":15.458,"volume":0.22709999978542328},{"timestamp":1742395140000,"open":15.469,"high":15.469,"low":15.469,"close":15.469,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":15.468,"high":15.479,"low":15.468,"close":15.468,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":15.478,"high":15.489,"low":15.478,"close":15.479,"volume":0.1956000030040741},{"timestamp":1742395320000,"open":15.489,"high":15.489,"low":15.458,"close":15.469,"volume":0.49950000643730164},{"timestamp":1742395380000,"open":15.479,"high":15.479,"low":15.469,"close":15.478,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":15.468,"high":15.479,"low":15.468,"close":15.479,"volume":0.186599999666214},{"timestamp":1742395560000,"open":15.468,"high":15.468,"low":15.468,"close":15.468,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":15.479,"high":15.479,"low":15.479,"close":15.479,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":15.489,"high":15.489,"low":15.488,"close":15.489,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":15.498,"high":15.498,"low":15.498,"close":15.498,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":15.488,"high":15.498,"low":15.488,"close":15.498,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":15.489,"high":15.498,"low":15.488,"close":15.498,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":15.489,"high":15.509,"low":15.489,"close":15.509,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":15.508,"high":15.509,"low":15.508,"close":15.509,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":15.509,"high":15.509,"low":15.498,"close":15.498,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":15.489,"high":15.499,"low":15.488,"close":15.499,"volume":0.093299999833107},{"timestamp":1742396220000,"open":15.498,"high":15.499,"low":15.498,"close":15.498,"volume":0.1979999989271164},{"timestamp":1742396280000,"open":15.508,"high":15.509,"low":15.499,"close":15.509,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":15.498,"high":15.509,"low":15.489,"close":15.489,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":15.498,"high":15.518,"low":15.498,"close":15.518,"volume":0.09600000083446503},{"timestamp":1742396460000,"open":15.508,"high":15.509,"low":15.508,"close":15.508,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":15.518,"high":15.519,"low":15.508,"close":15.519,"volume":0.08910000324249268},{"timestamp":1742396580000,"open":15.528,"high":15.528,"low":15.508,"close":15.508,"volume":0.41100001335144043},{"timestamp":1742396640000,"open":15.508,"high":15.519,"low":15.508,"close":15.518,"volume":0.19979999959468842},{"timestamp":1742396700000,"open":15.509,"high":15.509,"low":15.508,"close":15.508,"volume":0.10559999942779541},{"timestamp":1742396760000,"open":15.509,"high":15.528,"low":15.508,"close":15.528,"volume":0.18479999899864197},{"timestamp":1742396820000,"open":15.529,"high":15.539,"low":15.528,"close":15.528,"volume":0.186599999666214},{"timestamp":1742396940000,"open":15.538,"high":15.559,"low":15.528,"close":15.548,"volume":0.10740000009536743},{"timestamp":1742397000000,"open":15.559,"high":15.559,"low":15.548,"close":15.549,"volume":0.27390000224113464},{"timestamp":1742397060000,"open":15.558,"high":15.558,"low":15.548,"close":15.558,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":15.558,"high":15.558,"low":15.549,"close":15.549,"volume":0.061799999326467514},{"timestamp":1742397180000,"open":15.558,"high":15.558,"low":15.558,"close":15.558,"volume":0.0008999999845400453},{"timestamp":1742397240000,"open":15.558,"high":15.569,"low":15.558,"close":15.568,"volume":0.11879999935626984},{"timestamp":1742397300000,"open":15.558,"high":15.569,"low":15.558,"close":15.558,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":15.559,"high":15.559,"low":15.549,"close":15.549,"volume":0.10649999976158142},{"timestamp":1742397420000,"open":15.559,"high":15.569,"low":15.548,"close":15.548,"volume":0.27390000224113464},{"timestamp":1742397480000,"open":15.549,"high":15.559,"low":15.548,"close":15.559,"volume":0.1469999998807907},{"timestamp":1742397540000,"open":15.558,"high":15.559,"low":15.549,"close":15.558,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":15.558,"high":15.559,"low":15.558,"close":15.558,"volume":0.18479999899864197},{"timestamp":1742397660000,"open":15.569,"high":15.569,"low":15.558,"close":15.558,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":15.549,"high":15.549,"low":15.548,"close":15.548,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":15.558,"high":15.559,"low":15.548,"close":15.549,"volume":0.1023000031709671},{"timestamp":1742397840000,"open":15.559,"high":15.568,"low":15.539,"close":15.548,"volume":0.31349998712539673},{"timestamp":1742397900000,"open":15.538,"high":15.549,"low":15.529,"close":15.548,"volume":0.18479999899864197},{"timestamp":1742398020000,"open":15.538,"high":15.548,"low":15.538,"close":15.548,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":15.558,"high":15.559,"low":15.558,"close":15.559,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":15.568,"high":15.578,"low":15.568,"close":15.569,"volume":0.028200000524520874},{"timestamp":1742398260000,"open":15.559,"high":15.569,"low":15.558,"close":15.568,"volume":0.22529999911785126},{"timestamp":1742398320000,"open":15.568,"high":15.579,"low":15.558,"close":15.558,"volume":0.10140000283718109},{"timestamp":1742398380000,"open":15.569,"high":15.578,"low":15.569,"close":15.578,"volume":0.014999999664723873},{"timestamp":1742398440000,"open":15.569,"high":15.569,"low":15.568,"close":15.568,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":15.569,"high":15.578,"low":15.568,"close":15.568,"volume":0.10559999942779541},{"timestamp":1742398560000,"open":15.569,"high":15.569,"low":15.569,"close":15.569,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":15.578,"high":15.579,"low":15.568,"close":15.578,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":15.579,"high":15.588,"low":15.578,"close":15.588,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":15.599,"high":15.599,"low":15.588,"close":15.588,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":15.588,"high":15.599,"low":15.588,"close":15.598,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":15.588,"high":15.588,"low":15.588,"close":15.588,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":15.599,"high":15.609,"low":15.599,"close":15.608,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":15.609,"high":15.609,"low":15.598,"close":15.598,"volume":0.022199999541044235},{"timestamp":1742399040000,"open":15.599,"high":15.599,"low":15.578,"close":15.579,"volume":0.08820000290870667},{"timestamp":1742399100000,"open":15.588,"high":15.588,"low":15.588,"close":15.588,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":15.598,"high":15.599,"low":15.579,"close":15.589,"volume":0.17249999940395355},{"timestamp":1742399220000,"open":15.599,"high":15.609,"low":15.589,"close":15.609,"volume":0.05460000038146973},{"timestamp":1742399280000,"open":15.609,"high":15.619,"low":15.608,"close":15.619,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":15.629,"high":15.639,"low":15.629,"close":15.638,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":15.639,"high":15.649,"low":15.629,"close":15.638,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":15.638,"high":15.659,"low":15.638,"close":15.648,"volume":0.1460999995470047},{"timestamp":1742399580000,"open":15.658,"high":15.659,"low":15.658,"close":15.658,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":15.668,"high":15.669,"low":15.648,"close":15.648,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":15.648,"high":15.649,"low":15.628,"close":15.629,"volume":0.1979999989271164},{"timestamp":1742399760000,"open":15.619,"high":15.629,"low":15.619,"close":15.628,"volume":0.04050000011920929},{"timestamp":1742399820000,"open":15.628,"high":15.628,"low":15.608,"close":15.618,"volume":0.08489999920129776},{"timestamp":1742399880000,"open":15.619,"high":15.619,"low":15.599,"close":15.619,"volume":0.16920000314712524},{"timestamp":1742399940000,"open":15.617,"high":15.617,"low":15.608,"close":15.608,"volume":0.022199999541044235},{"timestamp":1742400000000,"open":15.608,"high":15.619,"low":15.608,"close":15.619,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":15.618,"high":15.619,"low":15.618,"close":15.619,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":15.619,"high":15.628,"low":15.618,"close":15.619,"volume":0.05460000038146973},{"timestamp":1742400240000,"open":15.628,"high":15.629,"low":15.618,"close":15.629,"volume":0.027300000190734863},{"timestamp":1742400300000,"open":15.619,"high":15.619,"low":15.618,"close":15.619,"volume":0.15839999914169312},{"timestamp":1742400360000,"open":15.619,"high":15.619,"low":15.619,"close":15.619,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":15.619,"high":15.629,"low":15.619,"close":15.629,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":15.628,"high":15.629,"low":15.609,"close":15.619,"volume":0.12359999865293503},{"timestamp":1742400540000,"open":15.608,"high":15.608,"low":15.608,"close":15.608,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":15.609,"high":15.609,"low":15.608,"close":15.609,"volume":0.13199999928474426},{"timestamp":1742400720000,"open":15.609,"high":15.609,"low":15.588,"close":15.599,"volume":0.14100000262260437},{"timestamp":1742400780000,"open":15.599,"high":15.599,"low":15.588,"close":15.588,"volume":0.07500000298023224},{"timestamp":1742400840000,"open":15.579,"high":15.589,"low":15.578,"close":15.589,"volume":0.1023000031709671},{"timestamp":1742400960000,"open":15.598,"high":15.598,"low":15.598,"close":15.598,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":15.598,"high":15.598,"low":15.588,"close":15.588,"volume":0.04859999939799309},{"timestamp":1742401200000,"open":15.568,"high":15.579,"low":15.568,"close":15.579,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":15.569,"high":15.569,"low":15.558,"close":15.568,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":15.568,"high":15.578,"low":15.568,"close":15.578,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":15.568,"high":15.569,"low":15.558,"close":15.569,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":15.568,"high":15.568,"low":15.559,"close":15.559,"volume":0.022199999541044235},{"timestamp":1742401560000,"open":15.559,"high":15.569,"low":15.559,"close":15.569,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":15.579,"high":15.579,"low":15.568,"close":15.568,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":15.579,"high":15.579,"low":15.568,"close":15.578,"volume":0.09239999949932098},{"timestamp":1742401800000,"open":15.578,"high":15.579,"low":15.578,"close":15.579,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":15.568,"high":15.579,"low":15.568,"close":15.568,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":15.569,"high":15.569,"low":15.568,"close":15.568,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":15.579,"high":15.579,"low":15.568,"close":15.578,"volume":0.07680000364780426},{"timestamp":1742402160000,"open":15.578,"high":15.579,"low":15.578,"close":15.578,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":15.568,"high":15.579,"low":15.568,"close":15.568,"volume":0.04050000011920929},{"timestamp":1742402280000,"open":15.579,"high":15.579,"low":15.578,"close":15.578,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":15.579,"high":15.588,"low":15.579,"close":15.588,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":15.578,"high":15.579,"low":15.578,"close":15.578,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":15.579,"high":15.579,"low":15.578,"close":15.578,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":15.579,"high":15.579,"low":15.578,"close":15.578,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":15.579,"high":15.579,"low":15.578,"close":15.578,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":15.589,"high":15.589,"low":15.589,"close":15.589,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":15.579,"high":15.579,"low":15.579,"close":15.579,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":15.579,"high":15.579,"low":15.578,"close":15.578,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":15.569,"high":15.579,"low":15.569,"close":15.569,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":15.569,"high":15.579,"low":15.569,"close":15.578,"volume":0.11969999969005585},{"timestamp":1742403060000,"open":15.568,"high":15.568,"low":15.568,"close":15.568,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":15.559,"high":15.568,"low":15.558,"close":15.559,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":15.569,"high":15.579,"low":15.558,"close":15.579,"volume":0.09510000050067902},{"timestamp":1742403240000,"open":15.579,"high":15.579,"low":15.568,"close":15.578,"volume":0.03539999946951866},{"timestamp":1742403360000,"open":15.579,"high":15.579,"low":15.569,"close":15.569,"volume":0.022199999541044235},{"timestamp":1742403420000,"open":15.569,"high":15.569,"low":15.549,"close":15.558,"volume":0.03629999980330467},{"timestamp":1742403480000,"open":15.568,"high":15.568,"low":15.558,"close":15.558,"volume":0.093299999833107},{"timestamp":1742403540000,"open":15.569,"high":15.569,"low":15.569,"close":15.569,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":15.569,"high":15.569,"low":15.558,"close":15.569,"volume":0.17010000348091125},{"timestamp":1742403660000,"open":15.568,"high":15.568,"low":15.568,"close":15.568,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":15.568,"high":15.568,"low":15.538,"close":15.539,"volume":0.19380000233650208},{"timestamp":1742403780000,"open":15.539,"high":15.549,"low":15.538,"close":15.548,"volume":0.1347000002861023},{"timestamp":1742403960000,"open":15.538,"high":15.569,"low":15.538,"close":15.569,"volume":0.17339999973773956},{"timestamp":1742404020000,"open":15.558,"high":15.569,"low":15.558,"close":15.558,"volume":0.14790000021457672},{"timestamp":1742404080000,"open":15.558,"high":15.559,"low":15.549,"close":15.549,"volume":0.07500000298023224},{"timestamp":1742404140000,"open":15.548,"high":15.548,"low":15.538,"close":15.548,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":15.548,"high":15.548,"low":15.548,"close":15.548,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":15.548,"high":15.548,"low":15.539,"close":15.539,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":15.549,"high":15.549,"low":15.549,"close":15.549,"volume":0.0008999999845400453},{"timestamp":1742404440000,"open":15.539,"high":15.539,"low":15.538,"close":15.539,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":15.548,"high":15.549,"low":15.538,"close":15.539,"volume":0.06360000371932983},{"timestamp":1742404560000,"open":15.528,"high":15.529,"low":15.518,"close":15.528,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":15.539,"high":15.539,"low":15.528,"close":15.539,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":15.529,"high":15.539,"low":15.528,"close":15.528,"volume":0.23849999904632568},{"timestamp":1742404860000,"open":15.529,"high":15.529,"low":15.528,"close":15.528,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":15.538,"high":15.539,"low":15.529,"close":15.529,"volume":0.06270000338554382},{"timestamp":1742404980000,"open":15.529,"high":15.538,"low":15.528,"close":15.529,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":15.519,"high":15.529,"low":15.518,"close":15.528,"volume":0.1451999992132187},{"timestamp":1742405340000,"open":15.528,"high":15.529,"low":15.518,"close":15.518,"volume":0.1542000025510788},{"timestamp":1742405400000,"open":15.518,"high":15.519,"low":15.518,"close":15.519,"volume":0.15839999914169312},{"timestamp":1742405460000,"open":15.519,"high":15.519,"low":15.518,"close":15.518,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":15.509,"high":15.509,"low":15.509,"close":15.509,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":15.518,"high":15.518,"low":15.518,"close":15.518,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":15.519,"high":15.519,"low":15.518,"close":15.519,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":15.528,"high":15.528,"low":15.528,"close":15.528,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":15.519,"high":15.528,"low":15.518,"close":15.528,"volume":0.06780000030994415},{"timestamp":1742405880000,"open":15.529,"high":15.539,"low":15.529,"close":15.538,"volume":0.13199999928474426},{"timestamp":1742405940000,"open":15.528,"high":15.548,"low":15.528,"close":15.548,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":15.538,"high":15.538,"low":15.528,"close":15.529,"volume":0.08009999990463257},{"timestamp":1742406120000,"open":15.538,"high":15.538,"low":15.528,"close":15.528,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":15.528,"high":15.528,"low":15.528,"close":15.528,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":15.529,"high":15.529,"low":15.508,"close":15.508,"volume":0.1542000025510788},{"timestamp":1742406300000,"open":15.519,"high":15.519,"low":15.508,"close":15.509,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":15.498,"high":15.509,"low":15.478,"close":15.498,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":15.489,"high":15.489,"low":15.478,"close":15.479,"volume":0.11879999935626984},{"timestamp":1742406480000,"open":15.489,"high":15.489,"low":15.479,"close":15.479,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":15.488,"high":15.489,"low":15.478,"close":15.489,"volume":0.05040000006556511},{"timestamp":1742406600000,"open":15.499,"high":15.499,"low":15.488,"close":15.498,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":15.499,"high":15.499,"low":15.499,"close":15.499,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":15.508,"high":15.518,"low":15.498,"close":15.518,"volume":0.10140000283718109},{"timestamp":1742406780000,"open":15.508,"high":15.509,"low":15.498,"close":15.509,"volume":0.1988999992609024},{"timestamp":1742406840000,"open":15.508,"high":15.519,"low":15.498,"close":15.519,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":15.518,"high":15.518,"low":15.518,"close":15.518,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":15.518,"high":15.519,"low":15.518,"close":15.518,"volume":0.18479999899864197},{"timestamp":1742407140000,"open":15.508,"high":15.509,"low":15.508,"close":15.509,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":15.509,"high":15.569,"low":15.419,"close":15.569,"volume":0.5253000259399414},{"timestamp":1742407260000,"open":15.568,"high":15.579,"low":15.508,"close":15.558,"volume":0.448199987411499},{"timestamp":1742407320000,"open":15.558,"high":15.569,"low":15.558,"close":15.568,"volume":0.15929999947547913},{"timestamp":1742407380000,"open":15.568,"high":15.579,"low":15.558,"close":15.568,"volume":0.4388999938964844},{"timestamp":1742407440000,"open":15.568,"high":15.579,"low":15.539,"close":15.578,"volume":0.4641000032424927},{"timestamp":1742407500000,"open":15.568,"high":15.578,"low":15.529,"close":15.539,"volume":0.3434999883174896},{"timestamp":1742407560000,"open":15.538,"high":15.549,"low":15.538,"close":15.538,"volume":0.22020000219345093},{"timestamp":1742407620000,"open":15.549,"high":15.578,"low":15.538,"close":15.568,"volume":0.15870000422000885},{"timestamp":1742407680000,"open":15.578,"high":15.579,"low":15.568,"close":15.568,"volume":0.11969999969005585},{"timestamp":1742407740000,"open":15.578,"high":15.579,"low":15.568,"close":15.578,"volume":0.13950000703334808},{"timestamp":1742407800000,"open":15.589,"high":15.598,"low":15.578,"close":15.588,"volume":0.1932000070810318},{"timestamp":1742407860000,"open":15.589,"high":15.599,"low":15.578,"close":15.599,"volume":0.20970000326633453},{"timestamp":1742407920000,"open":15.599,"high":15.599,"low":15.588,"close":15.598,"volume":0.094200000166893},{"timestamp":1742407980000,"open":15.588,"high":15.599,"low":15.588,"close":15.588,"volume":0.07590000331401825},{"timestamp":1742408040000,"open":15.589,"high":15.599,"low":15.588,"close":15.599,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":15.588,"high":15.609,"low":15.588,"close":15.599,"volume":0.07680000364780426},{"timestamp":1742408160000,"open":15.609,"high":15.609,"low":15.598,"close":15.599,"volume":0.20970000326633453},{"timestamp":1742408220000,"open":15.599,"high":15.599,"low":15.578,"close":15.598,"volume":0.2402999997138977},{"timestamp":1742408280000,"open":15.599,"high":15.599,"low":15.588,"close":15.589,"volume":0.27390000224113464},{"timestamp":1742408340000,"open":15.589,"high":15.589,"low":15.568,"close":15.579,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":15.578,"high":15.588,"low":15.568,"close":15.568,"volume":0.41999998688697815},{"timestamp":1742408460000,"open":15.578,"high":15.579,"low":15.568,"close":15.578,"volume":0.17730000615119934},{"timestamp":1742408520000,"open":15.589,"high":15.599,"low":15.588,"close":15.598,"volume":0.18479999899864197},{"timestamp":1742408580000,"open":15.599,"high":15.599,"low":15.588,"close":15.599,"volume":0.22200000286102295},{"timestamp":1742408640000,"open":15.599,"high":15.609,"low":15.598,"close":15.598,"volume":0.16019999980926514},{"timestamp":1742408700000,"open":15.608,"high":15.608,"low":15.598,"close":15.599,"volume":0.07500000298023224},{"timestamp":1742408760000,"open":15.588,"high":15.598,"low":15.588,"close":15.598,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":15.599,"high":15.599,"low":15.588,"close":15.588,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":15.579,"high":15.588,"low":15.558,"close":15.569,"volume":0.19470000267028809},{"timestamp":1742408940000,"open":15.569,"high":15.569,"low":15.558,"close":15.558,"volume":0.23010000586509705},{"timestamp":1742409000000,"open":15.569,"high":15.589,"low":15.569,"close":15.588,"volume":0.25619998574256897},{"timestamp":1742409060000,"open":15.598,"high":15.608,"low":15.598,"close":15.608,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":15.609,"high":15.619,"low":15.608,"close":15.618,"volume":0.20880000293254852},{"timestamp":1742409180000,"open":15.619,"high":15.629,"low":15.599,"close":15.599,"volume":0.3278999924659729},{"timestamp":1742409240000,"open":15.598,"high":15.619,"low":15.588,"close":15.608,"volume":0.5861999988555908},{"timestamp":1742409300000,"open":15.619,"high":15.629,"low":15.618,"close":15.619,"volume":0.19979999959468842},{"timestamp":1742409360000,"open":15.618,"high":15.629,"low":15.608,"close":15.619,"volume":0.3384000062942505},{"timestamp":1742409420000,"open":15.609,"high":15.629,"low":15.608,"close":15.618,"volume":0.3393000066280365},{"timestamp":1742409480000,"open":15.608,"high":15.619,"low":15.599,"close":15.609,"volume":0.29789999127388},{"timestamp":1742409540000,"open":15.609,"high":15.619,"low":15.598,"close":15.608,"volume":0.27090001106262207},{"timestamp":1742409600000,"open":15.608,"high":15.619,"low":15.598,"close":15.598,"volume":0.36390000581741333},{"timestamp":1742409660000,"open":15.598,"high":15.629,"low":15.598,"close":15.628,"volume":0.374099999666214},{"timestamp":1742409720000,"open":15.629,"high":15.648,"low":15.609,"close":15.639,"volume":0.5153999924659729},{"timestamp":1742409780000,"open":15.639,"high":15.659,"low":15.628,"close":15.659,"volume":0.3321000039577484},{"timestamp":1742409840000,"open":15.658,"high":15.679,"low":15.658,"close":15.669,"volume":0.2502000033855438},{"timestamp":1742409900000,"open":15.668,"high":15.689,"low":15.668,"close":15.668,"volume":0.36480000615119934},{"timestamp":1742409960000,"open":15.669,"high":15.678,"low":15.658,"close":15.668,"volume":0.3384000062942505},{"timestamp":1742410020000,"open":15.679,"high":15.679,"low":15.648,"close":15.659,"volume":0.17910000681877136},{"timestamp":1742410080000,"open":15.659,"high":15.669,"low":15.648,"close":15.648,"volume":0.2493000030517578},{"timestamp":1742410140000,"open":15.658,"high":15.679,"low":15.648,"close":15.649,"volume":0.6995999813079834},{"timestamp":1742410200000,"open":15.659,"high":15.669,"low":15.648,"close":15.659,"volume":0.3698999881744385},{"timestamp":1742410260000,"open":15.658,"high":15.669,"low":15.648,"close":15.669,"volume":0.3294000029563904},{"timestamp":1742410320000,"open":15.668,"high":15.709,"low":15.668,"close":15.698,"volume":0.2345999926328659},{"timestamp":1742410380000,"open":15.708,"high":15.739,"low":15.708,"close":15.729,"volume":0.3084000051021576},{"timestamp":1742410440000,"open":15.728,"high":15.729,"low":15.708,"close":15.709,"volume":0.2870999872684479},{"timestamp":1742410500000,"open":15.718,"high":15.739,"low":15.708,"close":15.728,"volume":0.4011000096797943},{"timestamp":1742410560000,"open":15.729,"high":15.739,"low":15.728,"close":15.739,"volume":0.20100000500679016},{"timestamp":1742410620000,"open":15.729,"high":15.738,"low":15.728,"close":15.738,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":15.739,"high":15.739,"low":15.708,"close":15.719,"volume":0.15870000422000885},{"timestamp":1742410740000,"open":15.709,"high":15.729,"low":15.709,"close":15.719,"volume":0.14880000054836273},{"timestamp":1742410800000,"open":15.718,"high":15.729,"low":15.718,"close":15.719,"volume":0.1446000039577484},{"timestamp":1742410860000,"open":15.729,"high":15.729,"low":15.718,"close":15.719,"volume":0.1965000033378601},{"timestamp":1742410920000,"open":15.718,"high":15.729,"low":15.709,"close":15.719,"volume":0.15600000321865082},{"timestamp":1742410980000,"open":15.729,"high":15.729,"low":15.708,"close":15.718,"volume":0.25920000672340393},{"timestamp":1742411040000,"open":15.719,"high":15.729,"low":15.708,"close":15.718,"volume":0.1446000039577484},{"timestamp":1742411100000,"open":15.719,"high":15.738,"low":15.719,"close":15.729,"volume":0.06270000338554382},{"timestamp":1742411160000,"open":15.728,"high":15.739,"low":15.719,"close":15.719,"volume":0.0494999997317791},{"timestamp":1742411220000,"open":15.728,"high":15.728,"low":15.718,"close":15.718,"volume":0.0494999997317791},{"timestamp":1742411280000,"open":15.728,"high":15.739,"low":15.718,"close":15.728,"volume":0.16380000114440918},{"timestamp":1742411340000,"open":15.739,"high":15.749,"low":15.728,"close":15.749,"volume":0.17010000348091125},{"timestamp":1742411400000,"open":15.749,"high":15.769,"low":15.748,"close":15.759,"volume":0.2502000033855438},{"timestamp":1742411460000,"open":15.759,"high":15.759,"low":15.728,"close":15.739,"volume":0.298799991607666},{"timestamp":1742411520000,"open":15.739,"high":15.739,"low":15.718,"close":15.729,"volume":0.3540000021457672},{"timestamp":1742411580000,"open":15.718,"high":15.739,"low":15.718,"close":15.739,"volume":0.1356000006198883},{"timestamp":1742411640000,"open":15.749,"high":15.749,"low":15.739,"close":15.748,"volume":0.10320000350475311},{"timestamp":1742411700000,"open":15.749,"high":15.759,"low":15.739,"close":15.739,"volume":0.06270000338554382},{"timestamp":1742411760000,"open":15.728,"high":15.729,"low":15.728,"close":15.729,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":15.728,"high":15.728,"low":15.719,"close":15.728,"volume":0.03629999980330467},{"timestamp":1742411880000,"open":15.718,"high":15.718,"low":15.709,"close":15.709,"volume":0.03539999946951866},{"timestamp":1742411940000,"open":15.719,"high":15.719,"low":15.689,"close":15.689,"volume":0.21780000627040863},{"timestamp":1742412000000,"open":15.699,"high":15.699,"low":15.669,"close":15.669,"volume":0.04529999941587448},{"timestamp":1742412060000,"open":15.679,"high":15.679,"low":15.658,"close":15.668,"volume":0.2370000034570694},{"timestamp":1742412120000,"open":15.679,"high":15.679,"low":15.658,"close":15.658,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":15.648,"high":15.648,"low":15.648,"close":15.648,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":15.659,"high":15.659,"low":15.648,"close":15.659,"volume":0.04230000078678131},{"timestamp":1742412300000,"open":15.658,"high":15.658,"low":15.638,"close":15.638,"volume":0.04439999908208847},{"timestamp":1742412360000,"open":15.638,"high":15.638,"low":15.619,"close":15.619,"volume":0.04439999908208847},{"timestamp":1742412420000,"open":15.617,"high":15.617,"low":15.568,"close":15.578,"volume":0.1080000028014183},{"timestamp":1742412480000,"open":15.588,"high":15.609,"low":15.568,"close":15.569,"volume":0.2741999924182892},{"timestamp":1742412540000,"open":15.559,"high":15.579,"low":15.558,"close":15.578,"volume":0.09690000116825104},{"timestamp":1742412600000,"open":15.588,"high":15.599,"low":15.578,"close":15.588,"volume":0.21480000019073486},{"timestamp":1742412660000,"open":15.588,"high":15.608,"low":15.578,"close":15.588,"volume":0.4025999903678894},{"timestamp":1742412720000,"open":15.589,"high":15.619,"low":15.588,"close":15.608,"volume":0.09000000357627869},{"timestamp":1742412780000,"open":15.609,"high":15.629,"low":15.609,"close":15.629,"volume":0.028200000524520874},{"timestamp":1742412840000,"open":15.618,"high":15.629,"low":15.618,"close":15.628,"volume":0.09000000357627869},{"timestamp":1742412900000,"open":15.629,"high":15.629,"low":15.589,"close":15.589,"volume":0.31439998745918274},{"timestamp":1742412960000,"open":15.598,"high":15.619,"low":15.598,"close":15.609,"volume":0.17520000040531158},{"timestamp":1742413020000,"open":15.618,"high":15.619,"low":15.608,"close":15.608,"volume":0.07590000331401825},{"timestamp":1742413080000,"open":15.618,"high":15.629,"low":15.618,"close":15.628,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":15.628,"high":15.629,"low":15.618,"close":15.629,"volume":0.16680000722408295},{"timestamp":1742413200000,"open":15.628,"high":15.629,"low":15.618,"close":15.618,"volume":0.07680000364780426},{"timestamp":1742413260000,"open":15.628,"high":15.649,"low":15.628,"close":15.638,"volume":0.0908999964594841},{"timestamp":1742413320000,"open":15.648,"high":15.649,"low":15.629,"close":15.629,"volume":0.0575999990105629},{"timestamp":1742413380000,"open":15.638,"high":15.639,"low":15.628,"close":15.638,"volume":0.2574000060558319},{"timestamp":1742413440000,"open":15.649,"high":15.669,"low":15.648,"close":15.669,"volume":0.14790000021457672},{"timestamp":1742413500000,"open":15.678,"high":15.679,"low":15.658,"close":15.668,"volume":0.12240000069141388},{"timestamp":1742413560000,"open":15.679,"high":15.679,"low":15.668,"close":15.668,"volume":0.03629999980330467},{"timestamp":1742413620000,"open":15.679,"high":15.679,"low":15.668,"close":15.678,"volume":0.06780000030994415},{"timestamp":1742413680000,"open":15.679,"high":15.689,"low":15.668,"close":15.678,"volume":0.06270000338554382},{"timestamp":1742413740000,"open":15.688,"high":15.689,"low":15.669,"close":15.679,"volume":0.06270000338554382},{"timestamp":1742413800000,"open":15.668,"high":15.668,"low":15.638,"close":15.638,"volume":0.2093999981880188},{"timestamp":1742413860000,"open":15.638,"high":15.638,"low":15.619,"close":15.619,"volume":0.07169999927282333},{"timestamp":1742413920000,"open":15.629,"high":15.629,"low":15.618,"close":15.619,"volume":0.0828000009059906},{"timestamp":1742413980000,"open":15.628,"high":15.628,"low":15.619,"close":15.628,"volume":0.028200000524520874},{"timestamp":1742414040000,"open":15.628,"high":15.639,"low":15.618,"close":15.638,"volume":0.07349999994039536},{"timestamp":1742414100000,"open":15.629,"high":15.639,"low":15.579,"close":15.589,"volume":0.18569999933242798},{"timestamp":1742414220000,"open":15.599,"high":15.599,"low":15.588,"close":15.588,"volume":0.027300000190734863},{"timestamp":1742414280000,"open":15.589,"high":15.589,"low":15.558,"close":15.568,"volume":0.07259999960660934},{"timestamp":1742414340000,"open":15.558,"high":15.579,"low":15.558,"close":15.568,"volume":0.22589999437332153}]