[{"timestamp":1742391000000,"open":15.837,"high":15.876,"low":15.836,"close":15.846,"volume":0.2888999879360199},{"timestamp":1742391060000,"open":15.846,"high":15.846,"low":15.786,"close":15.787,"volume":0.414900004863739},{"timestamp":1742391120000,"open":15.777,"high":15.826,"low":15.777,"close":15.796,"volume":0.32760000228881836},{"timestamp":1742391180000,"open":15.807,"high":15.827,"low":15.806,"close":15.817,"volume":0.3840000033378601},{"timestamp":1742391240000,"open":15.807,"high":15.817,"low":15.786,"close":15.807,"volume":0.27480000257492065},{"timestamp":1742391300000,"open":15.807,"high":15.827,"low":15.796,"close":15.796,"volume":0.2930999994277954},{"timestamp":1742391360000,"open":15.796,"high":15.797,"low":15.746,"close":15.767,"volume":0.3111000061035156},{"timestamp":1742391420000,"open":15.767,"high":15.777,"low":15.756,"close":15.756,"volume":0.23999999463558197},{"timestamp":1742391480000,"open":15.757,"high":15.787,"low":15.757,"close":15.787,"volume":0.08009999990463257},{"timestamp":1742391540000,"open":15.777,"high":15.797,"low":15.776,"close":15.796,"volume":0.093299999833107},{"timestamp":1742391600000,"open":15.806,"high":15.807,"low":15.776,"close":15.786,"volume":0.14190000295639038},{"timestamp":1742391660000,"open":15.786,"high":15.796,"low":15.776,"close":15.796,"volume":0.188400000333786},{"timestamp":1742391720000,"open":15.797,"high":15.797,"low":15.776,"close":15.786,"volume":0.3497999906539917},{"timestamp":1742391780000,"open":15.797,"high":15.797,"low":15.776,"close":15.787,"volume":0.3425999879837036},{"timestamp":1742391840000,"open":15.776,"high":15.807,"low":15.776,"close":15.796,"volume":0.186599999666214},{"timestamp":1742391900000,"open":15.797,"high":15.827,"low":15.787,"close":15.807,"volume":0.30390000343322754},{"timestamp":1742391960000,"open":15.817,"high":15.847,"low":15.816,"close":15.826,"volume":0.2874000072479248},{"timestamp":1742392020000,"open":15.836,"high":15.867,"low":15.826,"close":15.866,"volume":0.3345000147819519},{"timestamp":1742392080000,"open":15.877,"high":15.877,"low":15.856,"close":15.866,"volume":0.2361000031232834},{"timestamp":1742392140000,"open":15.856,"high":15.866,"low":15.847,"close":15.856,"volume":0.12060000002384186},{"timestamp":1742392200000,"open":15.867,"high":15.867,"low":15.826,"close":15.837,"volume":0.31859999895095825},{"timestamp":1742392260000,"open":15.846,"high":15.847,"low":15.826,"close":15.837,"volume":0.24660000205039978},{"timestamp":1742392320000,"open":15.847,"high":15.847,"low":15.836,"close":15.846,"volume":0.094200000166893},{"timestamp":1742392440000,"open":15.847,"high":15.856,"low":15.847,"close":15.856,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":15.846,"high":15.857,"low":15.846,"close":15.847,"volume":0.07680000364780426},{"timestamp":1742392560000,"open":15.837,"high":15.847,"low":15.836,"close":15.836,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":15.826,"high":15.837,"low":15.826,"close":15.837,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":15.837,"high":15.837,"low":15.826,"close":15.836,"volume":0.07590000331401825},{"timestamp":1742392740000,"open":15.827,"high":15.847,"low":15.826,"close":15.837,"volume":0.16019999980926514},{"timestamp":1742392800000,"open":15.837,"high":15.856,"low":15.836,"close":15.856,"volume":0.09510000050067902},{"timestamp":1742392860000,"open":15.866,"high":15.877,"low":15.856,"close":15.857,"volume":0.1347000002861023},{"timestamp":1742392920000,"open":15.857,"high":15.877,"low":15.857,"close":15.866,"volume":0.094200000166893},{"timestamp":1742392980000,"open":15.857,"high":15.867,"low":15.847,"close":15.847,"volume":0.13379999995231628},{"timestamp":1742393040000,"open":15.837,"high":15.846,"low":15.836,"close":15.837,"volume":0.07590000331401825},{"timestamp":1742393100000,"open":15.827,"high":15.837,"low":15.816,"close":15.816,"volume":0.22619999945163727},{"timestamp":1742393160000,"open":15.827,"high":15.847,"low":15.816,"close":15.846,"volume":0.05550000071525574},{"timestamp":1742393220000,"open":15.846,"high":15.857,"low":15.836,"close":15.847,"volume":0.12870000302791595},{"timestamp":1742393280000,"open":15.836,"high":15.847,"low":15.836,"close":15.847,"volume":0.09239999949932098},{"timestamp":1742393340000,"open":15.856,"high":15.867,"low":15.856,"close":15.857,"volume":0.06270000338554382},{"timestamp":1742393400000,"open":15.847,"high":15.847,"low":15.837,"close":15.847,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":15.836,"high":15.857,"low":15.826,"close":15.857,"volume":0.14100000262260437},{"timestamp":1742393520000,"open":15.856,"high":15.856,"low":15.836,"close":15.836,"volume":0.11640000343322754},{"timestamp":1742393580000,"open":15.847,"high":15.847,"low":15.836,"close":15.837,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":15.846,"high":15.847,"low":15.836,"close":15.847,"volume":0.09510000050067902},{"timestamp":1742393700000,"open":15.856,"high":15.857,"low":15.856,"close":15.857,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":15.856,"high":15.867,"low":15.846,"close":15.857,"volume":0.18060000240802765},{"timestamp":1742393820000,"open":15.856,"high":15.857,"low":15.856,"close":15.856,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":15.866,"high":15.887,"low":15.866,"close":15.887,"volume":0.05550000071525574},{"timestamp":1742393940000,"open":15.887,"high":15.887,"low":15.876,"close":15.876,"volume":0.0494999997317791},{"timestamp":1742394180000,"open":15.887,"high":15.897,"low":15.876,"close":15.897,"volume":0.06360000371932983},{"timestamp":1742394240000,"open":15.897,"high":15.897,"low":15.887,"close":15.897,"volume":0.03629999980330467},{"timestamp":1742394300000,"open":15.897,"high":15.897,"low":15.876,"close":15.887,"volume":0.1023000031709671},{"timestamp":1742394360000,"open":15.886,"high":15.886,"low":15.877,"close":15.886,"volume":0.04859999939799309},{"timestamp":1742394420000,"open":15.887,"high":15.887,"low":15.876,"close":15.876,"volume":0.15600000321865082},{"timestamp":1742394480000,"open":15.877,"high":15.877,"low":15.866,"close":15.866,"volume":0.022199999541044235},{"timestamp":1742394540000,"open":15.867,"high":15.877,"low":15.866,"close":15.867,"volume":0.13199999928474426},{"timestamp":1742394600000,"open":15.876,"high":15.916,"low":15.876,"close":15.916,"volume":0.12150000035762787},{"timestamp":1742394660000,"open":15.926,"high":15.937,"low":15.926,"close":15.926,"volume":0.1023000031709671},{"timestamp":1742394720000,"open":15.926,"high":15.937,"low":15.916,"close":15.916,"volume":0.1551000028848648},{"timestamp":1742394780000,"open":15.917,"high":15.926,"low":15.916,"close":15.917,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":15.916,"high":15.916,"low":15.916,"close":15.916,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":15.917,"high":15.917,"low":15.896,"close":15.896,"volume":0.03539999946951866},{"timestamp":1742394960000,"open":15.907,"high":15.907,"low":15.896,"close":15.897,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":15.897,"high":15.927,"low":15.897,"close":15.927,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":15.926,"high":15.927,"low":15.907,"close":15.907,"volume":0.061799999326467514},{"timestamp":1742395140000,"open":15.896,"high":15.896,"low":15.886,"close":15.886,"volume":0.03539999946951866},{"timestamp":1742395200000,"open":15.897,"high":15.897,"low":15.886,"close":15.897,"volume":0.2685000002384186},{"timestamp":1742395260000,"open":15.886,"high":15.897,"low":15.886,"close":15.887,"volume":0.06270000338554382},{"timestamp":1742395320000,"open":15.897,"high":15.897,"low":15.866,"close":15.877,"volume":0.08910000324249268},{"timestamp":1742395380000,"open":15.876,"high":15.876,"low":15.876,"close":15.876,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":15.867,"high":15.867,"low":15.857,"close":15.867,"volume":0.06689999997615814},{"timestamp":1742395500000,"open":15.856,"high":15.867,"low":15.856,"close":15.867,"volume":0.15839999914169312},{"timestamp":1742395560000,"open":15.856,"high":15.877,"low":15.856,"close":15.876,"volume":0.186599999666214},{"timestamp":1742395620000,"open":15.877,"high":15.897,"low":15.877,"close":15.896,"volume":0.11969999969005585},{"timestamp":1742395680000,"open":15.896,"high":15.916,"low":15.896,"close":15.907,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":15.907,"high":15.916,"low":15.906,"close":15.906,"volume":0.07500000298023224},{"timestamp":1742395800000,"open":15.906,"high":15.917,"low":15.906,"close":15.917,"volume":0.15839999914169312},{"timestamp":1742395860000,"open":15.927,"high":15.936,"low":15.927,"close":15.936,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":15.927,"high":15.927,"low":15.916,"close":15.917,"volume":0.2079000025987625},{"timestamp":1742395980000,"open":15.927,"high":15.927,"low":15.916,"close":15.916,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":15.907,"high":15.907,"low":15.907,"close":15.907,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":15.907,"high":15.916,"low":15.907,"close":15.916,"volume":0.06689999997615814},{"timestamp":1742396220000,"open":15.916,"high":15.926,"low":15.916,"close":15.926,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":15.927,"high":15.936,"low":15.916,"close":15.936,"volume":0.2070000022649765},{"timestamp":1742396520000,"open":15.947,"high":15.947,"low":15.947,"close":15.947,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":15.947,"high":15.947,"low":15.936,"close":15.936,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":15.936,"high":15.936,"low":15.916,"close":15.916,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":15.916,"high":15.927,"low":15.916,"close":15.927,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":15.937,"high":15.937,"low":15.937,"close":15.937,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":15.927,"high":15.937,"low":15.926,"close":15.936,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":15.947,"high":15.957,"low":15.946,"close":15.957,"volume":0.053700000047683716},{"timestamp":1742397000000,"open":15.956,"high":15.956,"low":15.946,"close":15.946,"volume":0.022199999541044235},{"timestamp":1742397120000,"open":15.937,"high":15.946,"low":15.937,"close":15.946,"volume":0.014100000262260437},{"timestamp":1742397300000,"open":15.956,"high":15.956,"low":15.956,"close":15.956,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":15.946,"high":15.946,"low":15.936,"close":15.936,"volume":0.11879999935626984},{"timestamp":1742397420000,"open":15.937,"high":15.947,"low":15.937,"close":15.937,"volume":0.0494999997317791},{"timestamp":1742397600000,"open":15.936,"high":15.937,"low":15.926,"close":15.937,"volume":0.07500000298023224},{"timestamp":1742397660000,"open":15.947,"high":15.947,"low":15.947,"close":15.947,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":15.947,"high":15.947,"low":15.946,"close":15.946,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":15.947,"high":15.947,"low":15.936,"close":15.936,"volume":0.022199999541044235},{"timestamp":1742397840000,"open":15.927,"high":15.927,"low":15.926,"close":15.927,"volume":0.11879999935626984},{"timestamp":1742397900000,"open":15.917,"high":15.926,"low":15.917,"close":15.926,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":15.927,"high":15.937,"low":15.926,"close":15.926,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":15.927,"high":15.927,"low":15.926,"close":15.927,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":15.926,"high":15.937,"low":15.926,"close":15.937,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":15.946,"high":15.946,"low":15.946,"close":15.946,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":15.936,"high":15.937,"low":15.936,"close":15.936,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":15.946,"high":15.947,"low":15.946,"close":15.946,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":15.947,"high":15.947,"low":15.936,"close":15.936,"volume":0.022199999541044235},{"timestamp":1742398860000,"open":15.936,"high":15.947,"low":15.936,"close":15.947,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":15.947,"high":15.957,"low":15.946,"close":15.956,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":15.956,"high":15.956,"low":15.947,"close":15.947,"volume":0.022199999541044235},{"timestamp":1742399100000,"open":15.947,"high":15.947,"low":15.946,"close":15.946,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":15.947,"high":15.957,"low":15.947,"close":15.957,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":15.956,"high":15.956,"low":15.956,"close":15.956,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":15.956,"high":15.977,"low":15.956,"close":15.977,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":15.977,"high":15.987,"low":15.976,"close":15.987,"volume":0.13199999928474426},{"timestamp":1742399520000,"open":15.987,"high":15.996,"low":15.986,"close":15.996,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":15.997,"high":15.997,"low":15.996,"close":15.996,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":15.997,"high":16.006,"low":15.997,"close":16.006,"volume":0.014100000262260437},{"timestamp":1742399700000,"open":15.997,"high":15.997,"low":15.987,"close":15.987,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":15.977,"high":15.986,"low":15.976,"close":15.977,"volume":0.07919999957084656},{"timestamp":1742399820000,"open":15.977,"high":15.977,"low":15.966,"close":15.976,"volume":0.06270000338554382},{"timestamp":1742400000000,"open":15.987,"high":15.987,"low":15.987,"close":15.987,"volume":0.014100000262260437},{"timestamp":1742400120000,"open":15.996,"high":15.996,"low":15.996,"close":15.996,"volume":0.0008999999845400453},{"timestamp":1742400180000,"open":15.997,"high":15.997,"low":15.997,"close":15.997,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":16.007,"high":16.007,"low":16.007,"close":16.007,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":15.996,"high":15.996,"low":15.996,"close":15.996,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":16.007,"high":16.007,"low":15.996,"close":16.006,"volume":0.07079999893903732},{"timestamp":1742400660000,"open":15.997,"high":16.006,"low":15.997,"close":15.997,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":15.996,"high":15.996,"low":15.996,"close":15.996,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":15.996,"high":15.996,"low":15.986,"close":15.986,"volume":0.022199999541044235},{"timestamp":1742400840000,"open":15.976,"high":15.987,"low":15.976,"close":15.987,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":15.996,"high":15.997,"low":15.996,"close":15.997,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":15.987,"high":15.997,"low":15.986,"close":15.986,"volume":0.08910000324249268},{"timestamp":1742401080000,"open":15.977,"high":15.987,"low":15.976,"close":15.987,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":15.987,"high":15.987,"low":15.977,"close":15.986,"volume":0.03539999946951866},{"timestamp":1742401260000,"open":15.976,"high":15.976,"low":15.976,"close":15.976,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":15.987,"high":15.987,"low":15.987,"close":15.987,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":15.986,"high":15.986,"low":15.977,"close":15.977,"volume":0.022199999541044235},{"timestamp":1742401560000,"open":15.966,"high":15.966,"low":15.966,"close":15.966,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":15.967,"high":15.976,"low":15.967,"close":15.976,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":15.977,"high":15.977,"low":15.967,"close":15.967,"volume":0.022199999541044235},{"timestamp":1742401920000,"open":15.977,"high":15.977,"low":15.966,"close":15.966,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":15.956,"high":15.956,"low":15.956,"close":15.956,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":15.967,"high":15.967,"low":15.967,"close":15.967,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":15.967,"high":15.967,"low":15.957,"close":15.957,"volume":0.022199999541044235},{"timestamp":1742402280000,"open":15.967,"high":15.967,"low":15.967,"close":15.967,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":15.977,"high":15.977,"low":15.977,"close":15.977,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":15.976,"high":15.977,"low":15.966,"close":15.977,"volume":0.03629999980330467},{"timestamp":1742402640000,"open":15.976,"high":15.977,"low":15.976,"close":15.977,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":15.986,"high":15.986,"low":15.986,"close":15.986,"volume":0.014100000262260437},{"timestamp":1742402940000,"open":15.997,"high":15.997,"low":15.987,"close":15.987,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":15.997,"high":16.007,"low":15.997,"close":16.007,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":16.006,"high":16.006,"low":15.997,"close":16.006,"volume":0.03539999946951866},{"timestamp":1742403300000,"open":15.997,"high":15.997,"low":15.996,"close":15.997,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":15.996,"high":15.996,"low":15.986,"close":15.986,"volume":0.022199999541044235},{"timestamp":1742403600000,"open":15.997,"high":15.997,"low":15.997,"close":15.997,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":15.996,"high":15.996,"low":15.966,"close":15.966,"volume":0.15000000596046448},{"timestamp":1742403780000,"open":15.977,"high":15.977,"low":15.977,"close":15.977,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":15.967,"high":15.977,"low":15.966,"close":15.967,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":15.976,"high":15.976,"low":15.976,"close":15.976,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":15.976,"high":15.976,"low":15.967,"close":15.967,"volume":0.022199999541044235},{"timestamp":1742404140000,"open":15.957,"high":15.967,"low":15.956,"close":15.967,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":15.956,"high":15.956,"low":15.956,"close":15.956,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":15.967,"high":15.967,"low":15.967,"close":15.967,"volume":0.014100000262260437},{"timestamp":1742404440000,"open":15.957,"high":15.957,"low":15.957,"close":15.957,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":15.967,"high":15.967,"low":15.967,"close":15.967,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":15.957,"high":15.957,"low":15.946,"close":15.956,"volume":0.053700000047683716},{"timestamp":1742404620000,"open":15.946,"high":15.957,"low":15.946,"close":15.957,"volume":0.1979999989271164},{"timestamp":1742404680000,"open":15.946,"high":15.947,"low":15.946,"close":15.947,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":15.947,"high":15.957,"low":15.946,"close":15.956,"volume":0.093299999833107},{"timestamp":1742404800000,"open":15.957,"high":15.957,"low":15.946,"close":15.946,"volume":0.031199999153614044},{"timestamp":1742404920000,"open":15.957,"high":15.957,"low":15.956,"close":15.956,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":15.946,"high":15.946,"low":15.946,"close":15.946,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":15.956,"high":15.956,"low":15.946,"close":15.946,"volume":0.03539999946951866},{"timestamp":1742405100000,"open":15.936,"high":15.936,"low":15.936,"close":15.936,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":15.947,"high":15.947,"low":15.947,"close":15.947,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":15.957,"high":15.967,"low":15.957,"close":15.967,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":15.967,"high":15.967,"low":15.946,"close":15.957,"volume":0.03629999980330467},{"timestamp":1742405460000,"open":15.947,"high":15.947,"low":15.947,"close":15.947,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":15.957,"high":15.957,"low":15.956,"close":15.956,"volume":0.014100000262260437},{"timestamp":1742405580000,"open":15.967,"high":15.967,"low":15.967,"close":15.967,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":15.977,"high":15.986,"low":15.976,"close":15.976,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":15.987,"high":15.987,"low":15.986,"close":15.986,"volume":0.014100000262260437},{"timestamp":1742405820000,"open":15.996,"high":15.996,"low":15.996,"close":15.996,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":15.996,"high":15.997,"low":15.986,"close":15.996,"volume":0.06270000338554382},{"timestamp":1742406060000,"open":15.986,"high":15.987,"low":15.986,"close":15.987,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":15.997,"high":15.997,"low":15.997,"close":15.997,"volume":0.014100000262260437},{"timestamp":1742406240000,"open":15.987,"high":15.987,"low":15.977,"close":15.977,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":15.977,"high":15.987,"low":15.976,"close":15.977,"volume":0.053700000047683716},{"timestamp":1742406360000,"open":15.966,"high":15.966,"low":15.966,"close":15.966,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":15.957,"high":15.966,"low":15.957,"close":15.957,"volume":0.04859999939799309},{"timestamp":1742406540000,"open":15.947,"high":15.966,"low":15.947,"close":15.966,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":15.956,"high":15.967,"low":15.956,"close":15.967,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":15.957,"high":15.967,"low":15.957,"close":15.957,"volume":0.04859999939799309},{"timestamp":1742406780000,"open":15.946,"high":15.946,"low":15.946,"close":15.946,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":15.947,"high":15.957,"low":15.947,"close":15.957,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":15.947,"high":15.947,"low":15.947,"close":15.947,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":15.946,"high":15.947,"low":15.946,"close":15.947,"volume":0.10559999942779541},{"timestamp":1742407080000,"open":15.947,"high":15.947,"low":15.937,"close":15.937,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":15.937,"high":15.937,"low":15.887,"close":15.887,"volume":0.5105999708175659},{"timestamp":1742407200000,"open":15.887,"high":16.017,"low":15.867,"close":16.017,"volume":1.5206999778747559},{"timestamp":1742407260000,"open":16.026,"high":16.027,"low":15.976,"close":15.986,"volume":0.8808000087738037},{"timestamp":1742407320000,"open":15.996,"high":15.997,"low":15.986,"close":15.997,"volume":0.3905999958515167},{"timestamp":1742407380000,"open":15.996,"high":16.017,"low":15.986,"close":15.997,"volume":0.3140999972820282},{"timestamp":1742407440000,"open":16.006,"high":16.006,"low":15.966,"close":15.996,"volume":0.2517000138759613},{"timestamp":1742407500000,"open":15.996,"high":15.996,"low":15.956,"close":15.956,"volume":0.2556000053882599},{"timestamp":1742407560000,"open":15.956,"high":15.967,"low":15.946,"close":15.946,"volume":0.21209999918937683},{"timestamp":1742407620000,"open":15.956,"high":15.987,"low":15.947,"close":15.977,"volume":0.24269999563694},{"timestamp":1742407680000,"open":15.977,"high":15.987,"low":15.976,"close":15.976,"volume":0.24420000612735748},{"timestamp":1742407740000,"open":15.987,"high":15.997,"low":15.976,"close":15.987,"volume":0.10320000350475311},{"timestamp":1742407800000,"open":15.986,"high":16.007,"low":15.986,"close":16.007,"volume":0.11729999631643295},{"timestamp":1742407860000,"open":16.017,"high":16.017,"low":16.006,"close":16.006,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":16.017,"high":16.017,"low":16.006,"close":16.017,"volume":0.14790000021457672},{"timestamp":1742407980000,"open":16.027,"high":16.027,"low":15.997,"close":15.997,"volume":0.13349999487400055},{"timestamp":1742408040000,"open":15.996,"high":16.017,"low":15.996,"close":15.996,"volume":0.10320000350475311},{"timestamp":1742408100000,"open":15.997,"high":16.016,"low":15.996,"close":15.996,"volume":0.16500000655651093},{"timestamp":1742408160000,"open":16.006,"high":16.017,"low":15.997,"close":16.006,"volume":0.10980000346899033},{"timestamp":1742408220000,"open":15.997,"high":15.997,"low":15.986,"close":15.987,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":15.997,"high":15.997,"low":15.986,"close":15.997,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":15.986,"high":15.997,"low":15.986,"close":15.997,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":15.987,"high":15.987,"low":15.976,"close":15.976,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":15.986,"high":15.987,"low":15.976,"close":15.976,"volume":0.13379999995231628},{"timestamp":1742408520000,"open":15.987,"high":15.997,"low":15.977,"close":15.997,"volume":0.10830000042915344},{"timestamp":1742408580000,"open":16.006,"high":16.007,"low":15.996,"close":16.006,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":16.007,"high":16.007,"low":15.997,"close":16.007,"volume":0.03539999946951866},{"timestamp":1742408700000,"open":16.007,"high":16.007,"low":15.996,"close":16.007,"volume":0.07680000364780426},{"timestamp":1742408760000,"open":16.006,"high":16.007,"low":15.996,"close":16.007,"volume":0.07500000298023224},{"timestamp":1742408820000,"open":16.006,"high":16.017,"low":15.996,"close":15.996,"volume":0.12630000710487366},{"timestamp":1742408880000,"open":15.996,"high":15.996,"low":15.976,"close":15.977,"volume":0.17399999499320984},{"timestamp":1742408940000,"open":15.976,"high":15.977,"low":15.976,"close":15.976,"volume":0.18479999899864197},{"timestamp":1742409000000,"open":15.987,"high":16.007,"low":15.987,"close":16.007,"volume":0.11729999631643295},{"timestamp":1742409060000,"open":16.017,"high":16.037,"low":16.017,"close":16.036,"volume":0.029100000858306885},{"timestamp":1742409120000,"open":16.046,"high":16.057,"low":16.046,"close":16.057,"volume":0.028200000524520874},{"timestamp":1742409180000,"open":16.057,"high":16.057,"low":16.006,"close":16.006,"volume":0.10199999809265137},{"timestamp":1742409240000,"open":15.997,"high":16.047,"low":15.997,"close":16.036,"volume":0.3353999853134155},{"timestamp":1742409300000,"open":16.046,"high":16.047,"low":16.027,"close":16.027,"volume":0.21060000360012054},{"timestamp":1742409360000,"open":16.036,"high":16.047,"low":16.026,"close":16.037,"volume":0.11400000005960464},{"timestamp":1742409420000,"open":16.046,"high":16.047,"low":16.036,"close":16.046,"volume":0.12150000035762787},{"timestamp":1742409480000,"open":16.036,"high":16.047,"low":16.017,"close":16.026,"volume":0.2460000067949295},{"timestamp":1742409540000,"open":16.027,"high":16.037,"low":16.017,"close":16.027,"volume":0.17190000414848328},{"timestamp":1742409600000,"open":16.036,"high":16.037,"low":16.017,"close":16.026,"volume":0.24660000205039978},{"timestamp":1742409660000,"open":16.017,"high":16.047,"low":16.017,"close":16.047,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":16.036,"high":16.067,"low":16.026,"close":16.047,"volume":0.225600004196167},{"timestamp":1742409780000,"open":16.046,"high":16.067,"low":16.046,"close":16.067,"volume":0.22709999978542328},{"timestamp":1742409840000,"open":16.066,"high":16.087,"low":16.066,"close":16.087,"volume":0.0908999964594841},{"timestamp":1742409900000,"open":16.087,"high":16.107,"low":16.076,"close":16.087,"volume":0.2732999920845032},{"timestamp":1742409960000,"open":16.096,"high":16.096,"low":16.077,"close":16.077,"volume":0.08100000023841858},{"timestamp":1742410020000,"open":16.087,"high":16.087,"low":16.066,"close":16.076,"volume":0.10080000013113022},{"timestamp":1742410080000,"open":16.076,"high":16.086,"low":16.066,"close":16.066,"volume":0.061799999326467514},{"timestamp":1742410140000,"open":16.077,"high":16.086,"low":16.066,"close":16.076,"volume":0.13050000369548798},{"timestamp":1742410200000,"open":16.077,"high":16.077,"low":16.066,"close":16.077,"volume":0.14970000088214874},{"timestamp":1742410260000,"open":16.067,"high":16.087,"low":16.066,"close":16.086,"volume":0.08009999990463257},{"timestamp":1742410320000,"open":16.096,"high":16.127,"low":16.086,"close":16.116,"volume":0.11400000005960464},{"timestamp":1742410380000,"open":16.127,"high":16.157,"low":16.127,"close":16.156,"volume":0.05550000071525574},{"timestamp":1742410440000,"open":16.157,"high":16.157,"low":16.146,"close":16.146,"volume":0.04859999939799309},{"timestamp":1742410500000,"open":16.146,"high":16.167,"low":16.137,"close":16.156,"volume":0.13050000369548798},{"timestamp":1742410560000,"open":16.166,"high":16.166,"low":16.156,"close":16.166,"volume":0.0414000004529953},{"timestamp":1742410620000,"open":16.176,"high":16.177,"low":16.166,"close":16.166,"volume":0.05460000038146973},{"timestamp":1742410680000,"open":16.167,"high":16.167,"low":16.136,"close":16.136,"volume":0.13259999454021454},{"timestamp":1742410740000,"open":16.147,"high":16.147,"low":16.147,"close":16.147,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":16.146,"high":16.156,"low":16.137,"close":16.156,"volume":0.0494999997317791},{"timestamp":1742410860000,"open":16.146,"high":16.157,"low":16.136,"close":16.146,"volume":0.267300009727478},{"timestamp":1742410920000,"open":16.137,"high":16.147,"low":16.137,"close":16.146,"volume":0.07680000364780426},{"timestamp":1742410980000,"open":16.146,"high":16.147,"low":16.137,"close":16.147,"volume":0.03539999946951866},{"timestamp":1742411040000,"open":16.157,"high":16.157,"low":16.136,"close":16.157,"volume":0.11729999631643295},{"timestamp":1742411100000,"open":16.167,"high":16.187,"low":16.167,"close":16.176,"volume":0.16920000314712524},{"timestamp":1742411160000,"open":16.177,"high":16.186,"low":16.166,"close":16.176,"volume":0.15870000422000885},{"timestamp":1742411220000,"open":16.167,"high":16.187,"low":16.167,"close":16.187,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":16.177,"high":16.207,"low":16.176,"close":16.196,"volume":0.20970000326633453},{"timestamp":1742411340000,"open":16.207,"high":16.207,"low":16.186,"close":16.206,"volume":0.1437000036239624},{"timestamp":1742411400000,"open":16.217,"high":16.217,"low":16.206,"close":16.207,"volume":0.12630000710487366},{"timestamp":1742411460000,"open":16.216,"high":16.227,"low":16.206,"close":16.206,"volume":0.22769999504089355},{"timestamp":1742411520000,"open":16.206,"high":16.206,"low":16.176,"close":16.176,"volume":0.07079999893903732},{"timestamp":1742411580000,"open":16.166,"high":16.177,"low":16.166,"close":16.166,"volume":0.08579999953508377},{"timestamp":1742411640000,"open":16.167,"high":16.177,"low":16.156,"close":16.176,"volume":0.11219999939203262},{"timestamp":1742411700000,"open":16.186,"high":16.197,"low":16.176,"close":16.186,"volume":0.2298000007867813},{"timestamp":1742411760000,"open":16.177,"high":16.177,"low":16.166,"close":16.166,"volume":0.03539999946951866},{"timestamp":1742411820000,"open":16.177,"high":16.177,"low":16.166,"close":16.166,"volume":0.0989999994635582},{"timestamp":1742411880000,"open":16.157,"high":16.177,"low":16.157,"close":16.157,"volume":0.17100000381469727},{"timestamp":1742411940000,"open":16.156,"high":16.167,"low":16.146,"close":16.146,"volume":0.1923000067472458},{"timestamp":1742412000000,"open":16.157,"high":16.157,"low":16.106,"close":16.106,"volume":0.23100000619888306},{"timestamp":1742412060000,"open":16.097,"high":16.106,"low":16.076,"close":16.086,"volume":0.17339999973773956},{"timestamp":1742412120000,"open":16.087,"high":16.097,"low":16.086,"close":16.087,"volume":0.07769999653100967},{"timestamp":1742412180000,"open":16.086,"high":16.087,"low":16.076,"close":16.087,"volume":0.13770000636577606},{"timestamp":1742412240000,"open":16.077,"high":16.087,"low":16.076,"close":16.087,"volume":0.07680000364780426},{"timestamp":1742412300000,"open":16.076,"high":16.087,"low":16.076,"close":16.076,"volume":0.14190000295639038},{"timestamp":1742412360000,"open":16.077,"high":16.077,"low":16.037,"close":16.037,"volume":0.09390000253915787},{"timestamp":1742412420000,"open":16.027,"high":16.036,"low":15.996,"close":16.007,"volume":0.3869999945163727},{"timestamp":1742412480000,"open":15.997,"high":16.027,"low":15.986,"close":15.986,"volume":0.19499999284744263},{"timestamp":1742412540000,"open":15.977,"high":16.006,"low":15.976,"close":16.006,"volume":0.30300000309944153},{"timestamp":1742412600000,"open":15.997,"high":16.017,"low":15.986,"close":16.017,"volume":0.15600000321865082},{"timestamp":1742412660000,"open":16.016,"high":16.027,"low":15.996,"close":16.006,"volume":0.21209999918937683},{"timestamp":1742412720000,"open":16.017,"high":16.036,"low":16.016,"close":16.026,"volume":0.09510000050067902},{"timestamp":1742412780000,"open":16.017,"high":16.037,"low":16.017,"close":16.027,"volume":0.25110000371932983},{"timestamp":1742412840000,"open":16.036,"high":16.037,"low":16.016,"close":16.026,"volume":0.16380000114440918},{"timestamp":1742412900000,"open":16.037,"high":16.037,"low":16.006,"close":16.006,"volume":0.147599995136261},{"timestamp":1742412960000,"open":16.016,"high":16.027,"low":16.016,"close":16.027,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":16.037,"high":16.037,"low":16.026,"close":16.036,"volume":0.10559999942779541},{"timestamp":1742413080000,"open":16.046,"high":16.057,"low":16.046,"close":16.046,"volume":0.12060000002384186},{"timestamp":1742413140000,"open":16.036,"high":16.047,"low":16.036,"close":16.047,"volume":0.0414000004529953},{"timestamp":1742413200000,"open":16.046,"high":16.057,"low":16.036,"close":16.056,"volume":0.12630000710487366},{"timestamp":1742413260000,"open":16.056,"high":16.067,"low":16.056,"close":16.056,"volume":0.09000000357627869},{"timestamp":1742413320000,"open":16.056,"high":16.056,"low":16.046,"close":16.056,"volume":0.08910000324249268},{"timestamp":1742413380000,"open":16.046,"high":16.057,"low":16.046,"close":16.057,"volume":0.053700000047683716},{"timestamp":1742413440000,"open":16.066,"high":16.076,"low":16.066,"close":16.076,"volume":0.027300000190734863},{"timestamp":1742413500000,"open":16.086,"high":16.087,"low":16.077,"close":16.087,"volume":0.028200000524520874},{"timestamp":1742413560000,"open":16.077,"high":16.087,"low":16.077,"close":16.087,"volume":0.05040000006556511},{"timestamp":1742413620000,"open":16.086,"high":16.097,"low":16.076,"close":16.087,"volume":0.12120000272989273},{"timestamp":1742413680000,"open":16.087,"high":16.087,"low":16.067,"close":16.076,"volume":0.05849999934434891},{"timestamp":1742413740000,"open":16.067,"high":16.067,"low":16.067,"close":16.067,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":16.067,"high":16.067,"low":16.046,"close":16.057,"volume":0.22020000219345093},{"timestamp":1742413860000,"open":16.057,"high":16.057,"low":16.037,"close":16.037,"volume":0.03539999946951866},{"timestamp":1742413920000,"open":16.046,"high":16.057,"low":16.036,"close":16.047,"volume":0.11490000039339066},{"timestamp":1742413980000,"open":16.037,"high":16.057,"low":16.037,"close":16.057,"volume":0.028200000524520874},{"timestamp":1742414040000,"open":16.057,"high":16.067,"low":16.046,"close":16.056,"volume":0.16500000655651093},{"timestamp":1742414100000,"open":16.056,"high":16.077,"low":16.047,"close":16.066,"volume":0.08579999953508377},{"timestamp":1742414160000,"open":16.067,"high":16.067,"low":16.057,"close":16.057,"volume":0.022199999541044235},{"timestamp":1742414280000,"open":16.057,"high":16.057,"low":16.047,"close":16.057,"volume":0.03539999946951866},{"timestamp":1742414340000,"open":16.047,"high":16.057,"low":16.046,"close":16.046,"volume":0.07680000364780426}]