[{"timestamp":1742391000000,"open":15.585,"high":15.655,"low":15.585,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":15.545,"high":15.615,"low":15.495,"close":15.615,"volume":0.18569999933242798},{"timestamp":1742391180000,"open":15.625,"high":15.675,"low":15.625,"close":15.645,"volume":0.06689999997615814},{"timestamp":1742391240000,"open":15.63,"high":15.63,"low":15.495,"close":15.585,"volume":0.19380000233650208},{"timestamp":1742391300000,"open":15.575,"high":15.575,"low":15.465,"close":15.555,"volume":0.1551000028848648},{"timestamp":1742391360000,"open":15.565,"high":15.565,"low":15.495,"close":15.495,"volume":0.11640000343322754},{"timestamp":1742391420000,"open":15.485,"high":15.515,"low":15.485,"close":15.515,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":15.535,"high":15.535,"low":15.515,"close":15.515,"volume":0.03539999946951866},{"timestamp":1742391540000,"open":15.515,"high":15.515,"low":15.515,"close":15.515,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":15.515,"high":15.555,"low":15.515,"close":15.545,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":15.545,"high":15.565,"low":15.545,"close":15.545,"volume":0.11460000276565552},{"timestamp":1742391720000,"open":15.545,"high":15.545,"low":15.535,"close":15.535,"volume":0.04859999939799309},{"timestamp":1742391840000,"open":15.525,"high":15.575,"low":15.525,"close":15.565,"volume":0.06780000030994415},{"timestamp":1742391900000,"open":15.575,"high":15.575,"low":15.575,"close":15.575,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":15.535,"high":15.545,"low":15.535,"close":15.535,"volume":0.05460000038146973},{"timestamp":1742392020000,"open":15.565,"high":15.565,"low":15.535,"close":15.535,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":15.575,"high":15.635,"low":15.575,"close":15.635,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":15.635,"high":15.635,"low":15.595,"close":15.595,"volume":0.10140000283718109},{"timestamp":1742392320000,"open":15.615,"high":15.615,"low":15.595,"close":15.595,"volume":0.014100000262260437},{"timestamp":1742392380000,"open":15.585,"high":15.585,"low":15.555,"close":15.555,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":15.545,"high":15.545,"low":15.515,"close":15.515,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":15.505,"high":15.555,"low":15.505,"close":15.555,"volume":0.1469999998807907},{"timestamp":1742392620000,"open":15.575,"high":15.605,"low":15.575,"close":15.605,"volume":0.028200000524520874},{"timestamp":1742392740000,"open":15.635,"high":15.635,"low":15.555,"close":15.625,"volume":0.06689999997615814},{"timestamp":1742392800000,"open":15.625,"high":15.625,"low":15.595,"close":15.615,"volume":0.093299999833107},{"timestamp":1742392860000,"open":15.625,"high":15.625,"low":15.615,"close":15.615,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":15.655,"high":15.655,"low":15.565,"close":15.565,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":15.565,"high":15.565,"low":15.565,"close":15.565,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":15.615,"high":15.615,"low":15.585,"close":15.585,"volume":0.014100000262260437},{"timestamp":1742393160000,"open":15.585,"high":15.585,"low":15.565,"close":15.565,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":15.575,"high":15.575,"low":15.545,"close":15.545,"volume":0.22439999878406525},{"timestamp":1742393280000,"open":15.555,"high":15.585,"low":15.545,"close":15.575,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":15.565,"high":15.625,"low":15.565,"close":15.625,"volume":0.094200000166893},{"timestamp":1742393400000,"open":15.625,"high":15.635,"low":15.595,"close":15.635,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":15.635,"high":15.655,"low":15.635,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":15.625,"high":15.635,"low":15.615,"close":15.625,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":15.615,"high":15.615,"low":15.615,"close":15.615,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":15.635,"high":15.675,"low":15.615,"close":15.675,"volume":0.17430000007152557},{"timestamp":1742393700000,"open":15.675,"high":15.685,"low":15.675,"close":15.675,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":15.675,"high":15.675,"low":15.665,"close":15.665,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":15.665,"high":15.665,"low":15.665,"close":15.665,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":15.635,"high":15.665,"low":15.635,"close":15.635,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":15.645,"high":15.655,"low":15.625,"close":15.645,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":15.655,"high":15.685,"low":15.635,"close":15.665,"volume":0.16200000047683716},{"timestamp":1742394060000,"open":15.655,"high":15.675,"low":15.655,"close":15.655,"volume":0.10559999942779541},{"timestamp":1742394120000,"open":15.655,"high":15.685,"low":15.645,"close":15.685,"volume":0.061799999326467514},{"timestamp":1742394180000,"open":15.695,"high":15.695,"low":15.665,"close":15.665,"volume":0.06270000338554382},{"timestamp":1742394240000,"open":15.665,"high":15.715,"low":15.655,"close":15.685,"volume":0.15929999947547913},{"timestamp":1742394300000,"open":15.705,"high":15.705,"low":15.675,"close":15.695,"volume":0.10559999942779541},{"timestamp":1742394360000,"open":15.675,"high":15.675,"low":15.675,"close":15.675,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":15.675,"high":15.675,"low":15.645,"close":15.645,"volume":0.03539999946951866},{"timestamp":1742394480000,"open":15.665,"high":15.665,"low":15.665,"close":15.665,"volume":0.0008999999845400453},{"timestamp":1742394540000,"open":15.675,"high":15.675,"low":15.665,"close":15.665,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":15.675,"high":15.695,"low":15.675,"close":15.685,"volume":0.023099999874830246},{"timestamp":1742394720000,"open":15.675,"high":15.675,"low":15.665,"close":15.665,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":15.675,"high":15.675,"low":15.675,"close":15.675,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":15.665,"high":15.665,"low":15.665,"close":15.665,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":15.665,"high":15.665,"low":15.645,"close":15.645,"volume":0.08820000290870667},{"timestamp":1742394960000,"open":15.655,"high":15.655,"low":15.655,"close":15.655,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":15.675,"high":15.675,"low":15.665,"close":15.665,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":15.645,"high":15.665,"low":15.645,"close":15.655,"volume":0.11879999935626984},{"timestamp":1742395200000,"open":15.665,"high":15.685,"low":15.655,"close":15.685,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":15.695,"high":15.725,"low":15.695,"close":15.715,"volume":0.1428000032901764},{"timestamp":1742395320000,"open":15.715,"high":15.735,"low":15.705,"close":15.715,"volume":0.12780000269412994},{"timestamp":1742395380000,"open":15.735,"high":15.735,"low":15.715,"close":15.735,"volume":0.10740000009536743},{"timestamp":1742395440000,"open":15.715,"high":15.735,"low":15.715,"close":15.735,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":15.735,"high":15.745,"low":15.725,"close":15.735,"volume":0.10649999976158142},{"timestamp":1742395560000,"open":15.755,"high":15.755,"low":15.755,"close":15.755,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":15.765,"high":15.775,"low":15.755,"close":15.765,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":15.755,"high":15.755,"low":15.725,"close":15.725,"volume":0.17339999973773956},{"timestamp":1742395740000,"open":15.725,"high":15.725,"low":15.725,"close":15.725,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":15.715,"high":15.775,"low":15.715,"close":15.745,"volume":0.17430000007152557},{"timestamp":1742395860000,"open":15.735,"high":15.755,"low":15.735,"close":15.755,"volume":0.04050000011920929},{"timestamp":1742395920000,"open":15.745,"high":15.755,"low":15.725,"close":15.735,"volume":0.08009999990463257},{"timestamp":1742395980000,"open":15.745,"high":15.745,"low":15.725,"close":15.725,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":15.762,"high":15.762,"low":15.735,"close":15.735,"volume":0.094200000166893},{"timestamp":1742396100000,"open":15.755,"high":15.755,"low":15.745,"close":15.745,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":15.745,"high":15.745,"low":15.745,"close":15.745,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":15.745,"high":15.745,"low":15.745,"close":15.745,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":15.735,"high":15.755,"low":15.735,"close":15.745,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":15.745,"high":15.745,"low":15.745,"close":15.745,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":15.735,"high":15.755,"low":15.735,"close":15.745,"volume":0.12060000002384186},{"timestamp":1742396460000,"open":15.755,"high":15.755,"low":15.745,"close":15.745,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":15.765,"high":15.765,"low":15.765,"close":15.765,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":15.775,"high":15.775,"low":15.765,"close":15.765,"volume":0.061799999326467514},{"timestamp":1742396640000,"open":15.775,"high":15.775,"low":15.765,"close":15.765,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":15.765,"high":15.765,"low":15.765,"close":15.765,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":15.785,"high":15.785,"low":15.765,"close":15.765,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":15.775,"high":15.775,"low":15.745,"close":15.745,"volume":0.07079999893903732},{"timestamp":1742396880000,"open":15.735,"high":15.755,"low":15.735,"close":15.745,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":15.765,"high":15.765,"low":15.755,"close":15.755,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":15.745,"high":15.745,"low":15.745,"close":15.745,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":15.745,"high":15.755,"low":15.735,"close":15.735,"volume":0.06689999997615814},{"timestamp":1742397120000,"open":15.755,"high":15.755,"low":15.725,"close":15.725,"volume":0.1551000028848648},{"timestamp":1742397180000,"open":15.725,"high":15.735,"low":15.715,"close":15.715,"volume":0.11879999935626984},{"timestamp":1742397240000,"open":15.725,"high":15.725,"low":15.725,"close":15.725,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":15.735,"high":15.745,"low":15.725,"close":15.735,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":15.735,"high":15.735,"low":15.725,"close":15.725,"volume":0.061799999326467514},{"timestamp":1742397420000,"open":15.715,"high":15.715,"low":15.695,"close":15.695,"volume":0.03539999946951866},{"timestamp":1742397480000,"open":15.695,"high":15.695,"low":15.665,"close":15.665,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":15.675,"high":15.675,"low":15.675,"close":15.675,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":15.675,"high":15.675,"low":15.645,"close":15.645,"volume":0.06689999997615814},{"timestamp":1742397720000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":15.635,"high":15.645,"low":15.625,"close":15.625,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":15.615,"high":15.645,"low":15.615,"close":15.645,"volume":0.13289999961853027},{"timestamp":1742397960000,"open":15.645,"high":15.645,"low":15.635,"close":15.635,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":15.625,"high":15.625,"low":15.625,"close":15.625,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":15.625,"high":15.645,"low":15.625,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":15.655,"high":15.655,"low":15.635,"close":15.635,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":15.665,"high":15.665,"low":15.645,"close":15.645,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":15.655,"high":15.655,"low":15.645,"close":15.645,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":15.635,"high":15.655,"low":15.635,"close":15.635,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":15.655,"high":15.655,"low":15.655,"close":15.655,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":15.635,"high":15.635,"low":15.635,"close":15.635,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":15.625,"high":15.625,"low":15.615,"close":15.615,"volume":0.04859999939799309},{"timestamp":1742398620000,"open":15.615,"high":15.655,"low":15.615,"close":15.625,"volume":0.14190000295639038},{"timestamp":1742398680000,"open":15.635,"high":15.675,"low":15.625,"close":15.645,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":15.635,"high":15.645,"low":15.635,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":15.655,"high":15.655,"low":15.635,"close":15.635,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":15.665,"high":15.665,"low":15.645,"close":15.645,"volume":0.11969999969005585},{"timestamp":1742398980000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":15.645,"high":15.645,"low":15.615,"close":15.615,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":15.625,"high":15.625,"low":15.615,"close":15.615,"volume":0.06689999997615814},{"timestamp":1742399160000,"open":15.645,"high":15.645,"low":15.625,"close":15.635,"volume":0.07590000331401825},{"timestamp":1742399220000,"open":15.645,"high":15.665,"low":15.635,"close":15.665,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":15.655,"high":15.655,"low":15.645,"close":15.655,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":15.635,"high":15.655,"low":15.635,"close":15.645,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":15.635,"high":15.635,"low":15.635,"close":15.635,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":15.655,"high":15.655,"low":15.645,"close":15.655,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":15.655,"high":15.655,"low":15.645,"close":15.645,"volume":0.022199999541044235},{"timestamp":1742399640000,"open":15.675,"high":15.675,"low":15.655,"close":15.655,"volume":0.0494999997317791},{"timestamp":1742399700000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":15.615,"high":15.615,"low":15.605,"close":15.605,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":15.605,"high":15.625,"low":15.595,"close":15.615,"volume":0.06270000338554382},{"timestamp":1742399940000,"open":15.615,"high":15.615,"low":15.595,"close":15.615,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":15.625,"high":15.625,"low":15.625,"close":15.625,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":15.615,"high":15.615,"low":15.605,"close":15.605,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":15.615,"high":15.615,"low":15.615,"close":15.615,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":15.595,"high":15.615,"low":15.595,"close":15.615,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":15.615,"high":15.625,"low":15.615,"close":15.625,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":15.635,"high":15.635,"low":15.625,"close":15.635,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":15.625,"high":15.625,"low":15.625,"close":15.625,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":15.615,"high":15.615,"low":15.615,"close":15.615,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":15.625,"high":15.665,"low":15.625,"close":15.655,"volume":0.11969999969005585},{"timestamp":1742400900000,"open":15.655,"high":15.655,"low":15.645,"close":15.655,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":15.655,"high":15.665,"low":15.655,"close":15.655,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":15.655,"high":15.655,"low":15.645,"close":15.645,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":15.655,"high":15.655,"low":15.655,"close":15.655,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":15.655,"high":15.655,"low":15.625,"close":15.635,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":15.665,"high":15.665,"low":15.635,"close":15.635,"volume":0.08820000290870667},{"timestamp":1742401560000,"open":15.625,"high":15.625,"low":15.625,"close":15.625,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":15.645,"high":15.645,"low":15.635,"close":15.635,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":15.625,"high":15.645,"low":15.625,"close":15.635,"volume":0.13289999961853027},{"timestamp":1742401740000,"open":15.645,"high":15.645,"low":15.635,"close":15.635,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":15.625,"high":15.645,"low":15.625,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":15.625,"high":15.625,"low":15.625,"close":15.625,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":15.615,"high":15.655,"low":15.615,"close":15.635,"volume":0.10649999976158142},{"timestamp":1742402040000,"open":15.645,"high":15.655,"low":15.635,"close":15.635,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":15.625,"high":15.655,"low":15.625,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.014100000262260437},{"timestamp":1742402220000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.027300000190734863},{"timestamp":1742402340000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":15.655,"high":15.655,"low":15.645,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":15.655,"high":15.665,"low":15.645,"close":15.655,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":15.665,"high":15.665,"low":15.665,"close":15.665,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":15.685,"high":15.685,"low":15.685,"close":15.685,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":15.655,"high":15.655,"low":15.655,"close":15.655,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":15.665,"high":15.665,"low":15.645,"close":15.645,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":15.655,"high":15.665,"low":15.655,"close":15.665,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":15.655,"high":15.675,"low":15.655,"close":15.665,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":15.675,"high":15.675,"low":15.665,"close":15.665,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":15.685,"high":15.715,"low":15.685,"close":15.715,"volume":0.093299999833107},{"timestamp":1742403060000,"open":15.715,"high":15.715,"low":15.715,"close":15.715,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":15.725,"high":15.725,"low":15.705,"close":15.715,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":15.715,"high":15.725,"low":15.715,"close":15.725,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":15.715,"high":15.715,"low":15.705,"close":15.705,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":15.715,"high":15.715,"low":15.695,"close":15.695,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":15.685,"high":15.685,"low":15.685,"close":15.685,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":15.705,"high":15.705,"low":15.665,"close":15.665,"volume":0.07590000331401825},{"timestamp":1742403600000,"open":15.675,"high":15.675,"low":15.665,"close":15.665,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":15.665,"high":15.665,"low":15.645,"close":15.645,"volume":0.14100000262260437},{"timestamp":1742403720000,"open":15.635,"high":15.655,"low":15.635,"close":15.655,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":15.665,"high":15.665,"low":15.645,"close":15.655,"volume":0.053700000047683716},{"timestamp":1742403900000,"open":15.645,"high":15.645,"low":15.635,"close":15.635,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":15.645,"high":15.655,"low":15.635,"close":15.645,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":15.645,"high":15.655,"low":15.645,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":15.645,"high":15.655,"low":15.645,"close":15.655,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":15.635,"high":15.635,"low":15.635,"close":15.635,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":15.625,"high":15.625,"low":15.625,"close":15.625,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":15.635,"high":15.635,"low":15.615,"close":15.615,"volume":0.053700000047683716},{"timestamp":1742404560000,"open":15.615,"high":15.615,"low":15.585,"close":15.595,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":15.605,"high":15.605,"low":15.605,"close":15.605,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":15.605,"high":15.605,"low":15.595,"close":15.595,"volume":0.022199999541044235},{"timestamp":1742404740000,"open":15.605,"high":15.615,"low":15.595,"close":15.605,"volume":0.05460000038146973},{"timestamp":1742404860000,"open":15.605,"high":15.605,"low":15.595,"close":15.605,"volume":0.061799999326467514},{"timestamp":1742404920000,"open":15.615,"high":15.615,"low":15.605,"close":15.605,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":15.615,"high":15.615,"low":15.615,"close":15.615,"volume":0.0008999999845400453},{"timestamp":1742405160000,"open":15.605,"high":15.605,"low":15.595,"close":15.595,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":15.605,"high":15.615,"low":15.595,"close":15.605,"volume":0.09239999949932098},{"timestamp":1742405340000,"open":15.615,"high":15.615,"low":15.595,"close":15.595,"volume":0.027300000190734863},{"timestamp":1742405400000,"open":15.605,"high":15.615,"low":15.595,"close":15.615,"volume":0.11969999969005585},{"timestamp":1742405520000,"open":15.605,"high":15.615,"low":15.605,"close":15.605,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":15.605,"high":15.605,"low":15.605,"close":15.605,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":15.625,"high":15.625,"low":15.615,"close":15.625,"volume":0.06689999997615814},{"timestamp":1742405880000,"open":15.635,"high":15.635,"low":15.635,"close":15.635,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":15.625,"high":15.635,"low":15.625,"close":15.635,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":15.645,"high":15.645,"low":15.625,"close":15.635,"volume":0.0494999997317791},{"timestamp":1742406240000,"open":15.635,"high":15.635,"low":15.615,"close":15.625,"volume":0.11460000276565552},{"timestamp":1742406480000,"open":15.625,"high":15.625,"low":15.605,"close":15.605,"volume":0.022199999541044235},{"timestamp":1742406600000,"open":15.605,"high":15.605,"low":15.605,"close":15.605,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":15.615,"high":15.615,"low":15.605,"close":15.615,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":15.595,"high":15.605,"low":15.595,"close":15.595,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":15.605,"high":15.605,"low":15.595,"close":15.595,"volume":0.04230000078678131},{"timestamp":1742407020000,"open":15.595,"high":15.595,"low":15.575,"close":15.575,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":15.585,"high":15.585,"low":15.585,"close":15.585,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":15.555,"high":15.565,"low":15.545,"close":15.545,"volume":0.17249999940395355},{"timestamp":1742407200000,"open":15.545,"high":15.575,"low":15.505,"close":15.565,"volume":0.22859999537467957},{"timestamp":1742407260000,"open":15.575,"high":15.575,"low":15.515,"close":15.555,"volume":0.06870000064373016},{"timestamp":1742407320000,"open":15.565,"high":15.615,"low":15.565,"close":15.605,"volume":0.06270000338554382},{"timestamp":1742407380000,"open":15.605,"high":15.615,"low":15.605,"close":15.615,"volume":0.052799999713897705},{"timestamp":1742407440000,"open":15.635,"high":15.635,"low":15.635,"close":15.635,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":15.635,"high":15.635,"low":15.615,"close":15.615,"volume":0.03539999946951866},{"timestamp":1742407560000,"open":15.615,"high":15.615,"low":15.595,"close":15.595,"volume":0.04859999939799309},{"timestamp":1742407620000,"open":15.605,"high":15.605,"low":15.595,"close":15.595,"volume":0.03539999946951866},{"timestamp":1742407740000,"open":15.615,"high":15.615,"low":15.615,"close":15.615,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":15.625,"high":15.635,"low":15.615,"close":15.635,"volume":0.038100000470876694},{"timestamp":1742407860000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":15.655,"high":15.655,"low":15.635,"close":15.635,"volume":0.08399999886751175},{"timestamp":1742408160000,"open":15.645,"high":15.645,"low":15.645,"close":15.645,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":15.655,"high":15.665,"low":15.655,"close":15.665,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":15.655,"high":15.665,"low":15.655,"close":15.665,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":15.655,"high":15.655,"low":15.645,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":15.635,"high":15.645,"low":15.635,"close":15.645,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":15.655,"high":15.655,"low":15.645,"close":15.655,"volume":0.028200000524520874},{"timestamp":1742408640000,"open":15.645,"high":15.645,"low":15.625,"close":15.625,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":15.635,"high":15.645,"low":15.635,"close":15.645,"volume":0.028200000524520874},{"timestamp":1742408760000,"open":15.625,"high":15.645,"low":15.625,"close":15.645,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":15.645,"high":15.645,"low":15.625,"close":15.625,"volume":0.11550000309944153},{"timestamp":1742408880000,"open":15.625,"high":15.625,"low":15.615,"close":15.615,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":15.625,"high":15.635,"low":15.625,"close":15.625,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":15.635,"high":15.665,"low":15.635,"close":15.665,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":15.655,"high":15.665,"low":15.655,"close":15.655,"volume":0.13289999961853027},{"timestamp":1742409180000,"open":15.655,"high":15.655,"low":15.625,"close":15.625,"volume":0.07079999893903732},{"timestamp":1742409240000,"open":15.625,"high":15.645,"low":15.605,"close":15.635,"volume":0.07500000298023224},{"timestamp":1742409300000,"open":15.645,"high":15.655,"low":15.645,"close":15.655,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":15.675,"high":15.675,"low":15.655,"close":15.655,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":15.665,"high":15.665,"low":15.655,"close":15.655,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":15.665,"high":15.665,"low":15.665,"close":15.665,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":15.665,"high":15.665,"low":15.645,"close":15.665,"volume":0.12960000336170197},{"timestamp":1742409660000,"open":15.665,"high":15.675,"low":15.645,"close":15.665,"volume":0.12960000336170197},{"timestamp":1742409720000,"open":15.675,"high":15.685,"low":15.675,"close":15.675,"volume":0.06780000030994415},{"timestamp":1742409780000,"open":15.675,"high":15.695,"low":15.665,"close":15.695,"volume":0.08910000324249268},{"timestamp":1742409840000,"open":15.705,"high":15.725,"low":15.695,"close":15.725,"volume":0.14970000088214874},{"timestamp":1742409900000,"open":15.725,"high":15.725,"low":15.685,"close":15.695,"volume":0.08489999920129776},{"timestamp":1742409960000,"open":15.705,"high":15.725,"low":15.705,"close":15.715,"volume":0.06780000030994415},{"timestamp":1742410080000,"open":15.725,"high":15.765,"low":15.725,"close":15.765,"volume":0.13259999454021454},{"timestamp":1742410140000,"open":15.785,"high":15.795,"low":15.765,"close":15.775,"volume":0.09989999979734421},{"timestamp":1742410200000,"open":15.785,"high":15.785,"low":15.785,"close":15.785,"volume":0.0008999999845400453},{"timestamp":1742410260000,"open":15.795,"high":15.805,"low":15.795,"close":15.805,"volume":0.06689999997615814},{"timestamp":1742410320000,"open":15.815,"high":15.815,"low":15.805,"close":15.815,"volume":0.05040000006556511},{"timestamp":1742410380000,"open":15.825,"high":15.835,"low":15.815,"close":15.815,"volume":0.09600000083446503},{"timestamp":1742410500000,"open":15.815,"high":15.845,"low":15.805,"close":15.845,"volume":0.07590000331401825},{"timestamp":1742410560000,"open":15.845,"high":15.845,"low":15.835,"close":15.845,"volume":0.06270000338554382},{"timestamp":1742410620000,"open":15.835,"high":15.835,"low":15.825,"close":15.825,"volume":0.03539999946951866},{"timestamp":1742410680000,"open":15.815,"high":15.825,"low":15.795,"close":15.795,"volume":0.08399999886751175},{"timestamp":1742410920000,"open":15.805,"high":15.815,"low":15.795,"close":15.805,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":15.795,"high":15.805,"low":15.795,"close":15.795,"volume":0.13289999961853027},{"timestamp":1742411100000,"open":15.795,"high":15.805,"low":15.795,"close":15.795,"volume":0.06870000064373016},{"timestamp":1742411160000,"open":15.805,"high":15.815,"low":15.795,"close":15.795,"volume":0.093299999833107},{"timestamp":1742411220000,"open":15.795,"high":15.805,"low":15.795,"close":15.805,"volume":0.0414000004529953},{"timestamp":1742411280000,"open":15.795,"high":15.815,"low":15.795,"close":15.805,"volume":0.05550000071525574},{"timestamp":1742411340000,"open":15.795,"high":15.805,"low":15.795,"close":15.805,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":15.795,"high":15.805,"low":15.795,"close":15.795,"volume":0.11969999969005585},{"timestamp":1742411460000,"open":15.805,"high":15.805,"low":15.795,"close":15.795,"volume":0.04050000011920929},{"timestamp":1742411520000,"open":15.805,"high":15.805,"low":15.805,"close":15.805,"volume":0.053700000047683716},{"timestamp":1742411580000,"open":15.805,"high":15.805,"low":15.795,"close":15.805,"volume":0.03629999980330467},{"timestamp":1742411640000,"open":15.815,"high":15.815,"low":15.795,"close":15.795,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":15.815,"high":15.815,"low":15.795,"close":15.805,"volume":0.0494999997317791},{"timestamp":1742411820000,"open":15.795,"high":15.795,"low":15.795,"close":15.795,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":15.805,"high":15.805,"low":15.795,"close":15.795,"volume":0.03629999980330467},{"timestamp":1742412000000,"open":15.805,"high":15.805,"low":15.805,"close":15.805,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":15.825,"high":15.845,"low":15.825,"close":15.845,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":15.855,"high":15.855,"low":15.855,"close":15.855,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":15.855,"high":15.855,"low":15.835,"close":15.835,"volume":0.04439999908208847},{"timestamp":1742412240000,"open":15.825,"high":15.835,"low":15.825,"close":15.835,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":15.835,"high":15.835,"low":15.825,"close":15.825,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":15.825,"high":15.825,"low":15.805,"close":15.815,"volume":0.03539999946951866},{"timestamp":1742412420000,"open":15.795,"high":15.815,"low":15.785,"close":15.785,"volume":0.06270000338554382},{"timestamp":1742412480000,"open":15.795,"high":15.795,"low":15.785,"close":15.785,"volume":0.093299999833107},{"timestamp":1742412540000,"open":15.785,"high":15.795,"low":15.775,"close":15.785,"volume":0.1647000014781952},{"timestamp":1742412600000,"open":15.795,"high":15.805,"low":15.795,"close":15.805,"volume":0.014999999664723873},{"timestamp":1742412780000,"open":15.805,"high":15.815,"low":15.795,"close":15.815,"volume":0.03539999946951866},{"timestamp":1742412840000,"open":15.815,"high":15.825,"low":15.815,"close":15.815,"volume":0.08910000324249268},{"timestamp":1742412900000,"open":15.815,"high":15.815,"low":15.785,"close":15.785,"volume":0.066600002348423},{"timestamp":1742412960000,"open":15.775,"high":15.805,"low":15.775,"close":15.795,"volume":0.07680000364780426},{"timestamp":1742413020000,"open":15.795,"high":15.795,"low":15.785,"close":15.785,"volume":0.03959999978542328},{"timestamp":1742413080000,"open":15.795,"high":15.805,"low":15.785,"close":15.785,"volume":0.10649999976158142},{"timestamp":1742413140000,"open":15.795,"high":15.805,"low":15.785,"close":15.805,"volume":0.05040000006556511},{"timestamp":1742413200000,"open":15.795,"high":15.815,"low":15.785,"close":15.795,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":15.805,"high":15.815,"low":15.805,"close":15.815,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":15.815,"high":15.815,"low":15.805,"close":15.805,"volume":0.03629999980330467},{"timestamp":1742413380000,"open":15.815,"high":15.815,"low":15.805,"close":15.815,"volume":0.028200000524520874},{"timestamp":1742413500000,"open":15.825,"high":15.855,"low":15.825,"close":15.845,"volume":0.10320000350475311},{"timestamp":1742413560000,"open":15.845,"high":15.845,"low":15.845,"close":15.845,"volume":0.03959999978542328},{"timestamp":1742413620000,"open":15.855,"high":15.855,"low":15.845,"close":15.845,"volume":0.052799999713897705},{"timestamp":1742413740000,"open":15.855,"high":15.865,"low":15.855,"close":15.865,"volume":0.0414000004529953},{"timestamp":1742413800000,"open":15.865,"high":15.865,"low":15.855,"close":15.855,"volume":0.11819999665021896},{"timestamp":1742413860000,"open":15.855,"high":15.855,"low":15.825,"close":15.835,"volume":0.09719999879598618},{"timestamp":1742413920000,"open":15.835,"high":15.835,"low":15.825,"close":15.825,"volume":0.06360000371932983},{"timestamp":1742413980000,"open":15.815,"high":15.835,"low":15.815,"close":15.835,"volume":0.05460000038146973},{"timestamp":1742414040000,"open":15.835,"high":15.835,"low":15.835,"close":15.835,"volume":0.06599999964237213},{"timestamp":1742414160000,"open":15.835,"high":15.835,"low":15.815,"close":15.815,"volume":0.061799999326467514},{"timestamp":1742414220000,"open":15.805,"high":15.805,"low":15.805,"close":15.805,"volume":0.013199999928474426},{"timestamp":1742414280000,"open":15.805,"high":15.805,"low":15.795,"close":15.795,"volume":0.022199999541044235},{"timestamp":1742414340000,"open":15.795,"high":15.795,"low":15.775,"close":15.785,"volume":0.08489999920129776}]