[{"timestamp":1742391000000,"open":16.287,"high":16.517,"low":16.287,"close":16.517,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":16.527,"high":16.547,"low":16.517,"close":16.517,"volume":0.14100000262260437},{"timestamp":1742391120000,"open":16.517,"high":16.577,"low":16.517,"close":16.577,"volume":0.17249999940395355},{"timestamp":1742391180000,"open":16.577,"high":16.577,"low":16.417,"close":16.437,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":16.437,"high":16.637,"low":16.437,"close":16.637,"volume":0.08100000023841858},{"timestamp":1742391300000,"open":16.597,"high":16.647,"low":16.557,"close":16.597,"volume":0.16019999980926514},{"timestamp":1742391360000,"open":16.637,"high":16.637,"low":16.637,"close":16.637,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":16.647,"high":16.647,"low":16.467,"close":16.527,"volume":0.07590000331401825},{"timestamp":1742391480000,"open":16.617,"high":16.657,"low":16.547,"close":16.647,"volume":0.15690000355243683},{"timestamp":1742391540000,"open":16.697,"high":16.737,"low":16.647,"close":16.707,"volume":0.093299999833107},{"timestamp":1742391600000,"open":16.727,"high":16.727,"low":16.647,"close":16.647,"volume":0.16410000622272491},{"timestamp":1742391660000,"open":16.697,"high":16.707,"low":16.647,"close":16.647,"volume":0.14790000021457672},{"timestamp":1742391720000,"open":16.667,"high":16.727,"low":16.667,"close":16.687,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":16.717,"high":16.727,"low":16.687,"close":16.727,"volume":0.13199999928474426},{"timestamp":1742391840000,"open":16.727,"high":16.727,"low":16.647,"close":16.657,"volume":0.11129999905824661},{"timestamp":1742391900000,"open":16.727,"high":16.737,"low":16.727,"close":16.737,"volume":0.0017999999690800905},{"timestamp":1742391960000,"open":16.737,"high":16.787,"low":16.677,"close":16.747,"volume":0.4196999967098236},{"timestamp":1742392020000,"open":16.747,"high":16.807,"low":16.747,"close":16.807,"volume":0.20069999992847443},{"timestamp":1742392080000,"open":16.837,"high":16.837,"low":16.787,"close":16.807,"volume":0.37139999866485596},{"timestamp":1742392140000,"open":16.797,"high":16.817,"low":16.747,"close":16.807,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":16.807,"high":16.807,"low":16.747,"close":16.757,"volume":0.28619998693466187},{"timestamp":1742392260000,"open":16.757,"high":16.797,"low":16.747,"close":16.797,"volume":0.11879999935626984},{"timestamp":1742392320000,"open":16.797,"high":16.817,"low":16.767,"close":16.807,"volume":0.12870000302791595},{"timestamp":1742392380000,"open":16.817,"high":16.827,"low":16.817,"close":16.827,"volume":0.06780000030994415},{"timestamp":1742392440000,"open":16.837,"high":16.867,"low":16.827,"close":16.867,"volume":0.12060000002384186},{"timestamp":1742392500000,"open":16.877,"high":16.907,"low":16.867,"close":16.877,"volume":0.13199999928474426},{"timestamp":1742392560000,"open":16.877,"high":16.877,"low":16.807,"close":16.837,"volume":0.2870999872684479},{"timestamp":1742392620000,"open":16.857,"high":16.857,"low":16.847,"close":16.847,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":16.847,"high":16.897,"low":16.807,"close":16.897,"volume":0.18569999933242798},{"timestamp":1742392740000,"open":16.847,"high":16.887,"low":16.807,"close":16.807,"volume":0.2070000022649765},{"timestamp":1742392800000,"open":16.827,"high":16.847,"low":16.807,"close":16.807,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":16.807,"high":16.867,"low":16.807,"close":16.807,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":16.807,"high":16.857,"low":16.807,"close":16.847,"volume":0.19979999959468842},{"timestamp":1742392980000,"open":16.857,"high":16.877,"low":16.827,"close":16.867,"volume":0.17100000381469727},{"timestamp":1742393040000,"open":16.857,"high":16.867,"low":16.847,"close":16.847,"volume":0.14100000262260437},{"timestamp":1742393100000,"open":16.847,"high":16.867,"low":16.847,"close":16.867,"volume":0.15839999914169312},{"timestamp":1742393160000,"open":16.867,"high":16.867,"low":16.847,"close":16.857,"volume":0.14100000262260437},{"timestamp":1742393220000,"open":16.867,"high":16.937,"low":16.867,"close":16.907,"volume":0.3021000027656555},{"timestamp":1742393280000,"open":16.907,"high":16.937,"low":16.907,"close":16.907,"volume":0.09510000050067902},{"timestamp":1742393340000,"open":16.927,"high":16.927,"low":16.877,"close":16.877,"volume":0.18569999933242798},{"timestamp":1742393400000,"open":16.897,"high":16.907,"low":16.877,"close":16.877,"volume":0.1023000031709671},{"timestamp":1742393460000,"open":16.877,"high":16.937,"low":16.877,"close":16.937,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":16.887,"high":16.937,"low":16.877,"close":16.887,"volume":0.19979999959468842},{"timestamp":1742393580000,"open":16.907,"high":16.907,"low":16.857,"close":16.857,"volume":0.1451999992132187},{"timestamp":1742393640000,"open":16.897,"high":16.897,"low":16.857,"close":16.867,"volume":0.21449999511241913},{"timestamp":1742393700000,"open":16.867,"high":16.917,"low":16.857,"close":16.857,"volume":0.2526000142097473},{"timestamp":1742393760000,"open":16.867,"high":16.927,"low":16.857,"close":16.907,"volume":0.11969999969005585},{"timestamp":1742393820000,"open":16.927,"high":16.927,"low":16.907,"close":16.907,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":16.927,"high":16.927,"low":16.907,"close":16.907,"volume":0.1451999992132187},{"timestamp":1742393940000,"open":16.957,"high":16.967,"low":16.917,"close":16.917,"volume":0.1451999992132187},{"timestamp":1742394000000,"open":16.907,"high":16.907,"low":16.897,"close":16.897,"volume":0.1451999992132187},{"timestamp":1742394060000,"open":16.897,"high":16.937,"low":16.897,"close":16.937,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":16.897,"high":16.927,"low":16.897,"close":16.927,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":16.937,"high":16.937,"low":16.937,"close":16.937,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":16.947,"high":16.947,"low":16.907,"close":16.907,"volume":0.07500000298023224},{"timestamp":1742394300000,"open":16.907,"high":16.967,"low":16.907,"close":16.967,"volume":0.1469999998807907},{"timestamp":1742394360000,"open":16.977,"high":16.987,"low":16.927,"close":16.927,"volume":0.1460999995470047},{"timestamp":1742394420000,"open":16.947,"high":16.957,"low":16.947,"close":16.947,"volume":0.053700000047683716},{"timestamp":1742394480000,"open":16.967,"high":16.967,"low":16.937,"close":16.937,"volume":0.053700000047683716},{"timestamp":1742394540000,"open":16.937,"high":16.947,"low":16.927,"close":16.927,"volume":0.08009999990463257},{"timestamp":1742394600000,"open":16.927,"high":16.927,"low":16.927,"close":16.927,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":16.897,"high":16.917,"low":16.897,"close":16.897,"volume":0.1460999995470047},{"timestamp":1742394720000,"open":16.897,"high":16.907,"low":16.897,"close":16.897,"volume":0.061799999326467514},{"timestamp":1742394780000,"open":16.907,"high":16.917,"low":16.887,"close":16.897,"volume":0.13199999928474426},{"timestamp":1742394840000,"open":16.897,"high":16.897,"low":16.867,"close":16.887,"volume":0.16740000247955322},{"timestamp":1742394900000,"open":16.897,"high":16.897,"low":16.877,"close":16.897,"volume":0.05460000038146973},{"timestamp":1742394960000,"open":16.897,"high":16.917,"low":16.887,"close":16.917,"volume":0.16920000314712524},{"timestamp":1742395080000,"open":16.927,"high":16.967,"low":16.927,"close":16.957,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":16.977,"high":16.977,"low":16.927,"close":16.927,"volume":0.1469999998807907},{"timestamp":1742395200000,"open":16.927,"high":16.957,"low":16.927,"close":16.937,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":16.957,"high":16.977,"low":16.957,"close":16.957,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":16.957,"high":16.967,"low":16.937,"close":16.937,"volume":0.12060000002384186},{"timestamp":1742395380000,"open":16.957,"high":16.957,"low":16.927,"close":16.957,"volume":0.14190000295639038},{"timestamp":1742395440000,"open":16.957,"high":16.957,"low":16.937,"close":16.947,"volume":0.2775000035762787},{"timestamp":1742395500000,"open":16.947,"high":16.947,"low":16.947,"close":16.947,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":16.947,"high":16.977,"low":16.937,"close":16.977,"volume":0.12960000336170197},{"timestamp":1742395620000,"open":16.977,"high":16.977,"low":16.947,"close":16.947,"volume":0.16019999980926514},{"timestamp":1742395680000,"open":16.957,"high":16.967,"low":16.937,"close":16.967,"volume":0.10830000042915344},{"timestamp":1742395740000,"open":16.957,"high":16.977,"low":16.947,"close":16.977,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":16.987,"high":16.987,"low":16.967,"close":16.977,"volume":0.10830000042915344},{"timestamp":1742395860000,"open":16.987,"high":16.987,"low":16.977,"close":16.977,"volume":0.094200000166893},{"timestamp":1742395920000,"open":16.977,"high":17.007,"low":16.977,"close":17.007,"volume":0.093299999833107},{"timestamp":1742396040000,"open":16.997,"high":16.997,"low":16.997,"close":16.997,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":16.977,"high":16.987,"low":16.977,"close":16.987,"volume":0.094200000166893},{"timestamp":1742396160000,"open":16.997,"high":17.027,"low":16.997,"close":17.027,"volume":0.10830000042915344},{"timestamp":1742396220000,"open":17.047,"high":17.047,"low":17.047,"close":17.047,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":17.037,"high":17.037,"low":17.037,"close":17.037,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":17.017,"high":17.017,"low":16.997,"close":16.997,"volume":0.1542000025510788},{"timestamp":1742396400000,"open":17.007,"high":17.027,"low":16.997,"close":17.007,"volume":0.13379999995231628},{"timestamp":1742396460000,"open":17.027,"high":17.037,"low":17.027,"close":17.037,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":17.017,"high":17.047,"low":17.017,"close":17.027,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":17.047,"high":17.047,"low":17.027,"close":17.027,"volume":0.13289999961853027},{"timestamp":1742396640000,"open":17.027,"high":17.027,"low":17.017,"close":17.017,"volume":0.18150000274181366},{"timestamp":1742396700000,"open":17.017,"high":17.027,"low":16.997,"close":17.007,"volume":0.11550000309944153},{"timestamp":1742396760000,"open":17.007,"high":17.007,"low":16.997,"close":17.007,"volume":0.0494999997317791},{"timestamp":1742396820000,"open":17.017,"high":17.037,"low":17.017,"close":17.037,"volume":0.053700000047683716},{"timestamp":1742396880000,"open":17.047,"high":17.057,"low":17.047,"close":17.047,"volume":0.08009999990463257},{"timestamp":1742396940000,"open":17.047,"high":17.047,"low":17.047,"close":17.047,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":17.057,"high":17.067,"low":17.057,"close":17.067,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":17.067,"high":17.067,"low":17.057,"close":17.057,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":17.057,"high":17.057,"low":17.047,"close":17.047,"volume":0.10140000283718109},{"timestamp":1742397180000,"open":17.057,"high":17.057,"low":17.047,"close":17.047,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":17.057,"high":17.067,"low":17.047,"close":17.057,"volume":0.053700000047683716},{"timestamp":1742397300000,"open":17.067,"high":17.067,"low":17.067,"close":17.067,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":17.057,"high":17.067,"low":17.057,"close":17.067,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":17.047,"high":17.057,"low":17.027,"close":17.027,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":17.027,"high":17.027,"low":17.027,"close":17.027,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":17.037,"high":17.037,"low":17.027,"close":17.027,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":17.037,"high":17.047,"low":17.027,"close":17.037,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":17.047,"high":17.067,"low":17.037,"close":17.067,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":17.077,"high":17.077,"low":17.057,"close":17.067,"volume":0.07500000298023224},{"timestamp":1742397780000,"open":17.077,"high":17.077,"low":17.057,"close":17.057,"volume":0.03629999980330467},{"timestamp":1742397840000,"open":17.067,"high":17.077,"low":17.057,"close":17.057,"volume":0.06360000371932983},{"timestamp":1742397900000,"open":17.057,"high":17.057,"low":17.047,"close":17.057,"volume":0.08910000324249268},{"timestamp":1742398020000,"open":17.067,"high":17.067,"low":17.067,"close":17.067,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":17.067,"high":17.067,"low":17.027,"close":17.027,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":17.047,"high":17.077,"low":17.027,"close":17.057,"volume":0.17339999973773956},{"timestamp":1742398200000,"open":17.067,"high":17.077,"low":17.057,"close":17.057,"volume":0.17430000007152557},{"timestamp":1742398260000,"open":17.057,"high":17.067,"low":17.047,"close":17.057,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":17.067,"high":17.067,"low":17.057,"close":17.057,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":17.067,"high":17.067,"low":17.057,"close":17.057,"volume":0.11969999969005585},{"timestamp":1742398440000,"open":17.067,"high":17.067,"low":17.057,"close":17.067,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":17.057,"high":17.057,"low":17.057,"close":17.057,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":17.047,"high":17.057,"low":17.047,"close":17.057,"volume":0.14790000021457672},{"timestamp":1742398620000,"open":17.047,"high":17.057,"low":17.047,"close":17.047,"volume":0.0414000004529953},{"timestamp":1742398680000,"open":17.057,"high":17.077,"low":17.047,"close":17.077,"volume":0.14790000021457672},{"timestamp":1742398740000,"open":17.067,"high":17.077,"low":17.047,"close":17.057,"volume":0.17339999973773956},{"timestamp":1742398800000,"open":17.057,"high":17.057,"low":17.057,"close":17.057,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":17.067,"high":17.067,"low":17.067,"close":17.067,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":17.047,"high":17.047,"low":17.027,"close":17.027,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":17.047,"high":17.057,"low":17.037,"close":17.057,"volume":0.053700000047683716},{"timestamp":1742399160000,"open":17.067,"high":17.067,"low":17.047,"close":17.047,"volume":0.053700000047683716},{"timestamp":1742399220000,"open":17.067,"high":17.067,"low":17.047,"close":17.057,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":17.067,"high":17.067,"low":17.057,"close":17.067,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":17.077,"high":17.077,"low":17.077,"close":17.077,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":17.087,"high":17.087,"low":17.077,"close":17.077,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":17.077,"high":17.077,"low":17.077,"close":17.077,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":17.077,"high":17.077,"low":17.057,"close":17.067,"volume":0.22380000352859497},{"timestamp":1742399760000,"open":17.057,"high":17.057,"low":17.027,"close":17.027,"volume":0.16110000014305115},{"timestamp":1742399820000,"open":17.017,"high":17.027,"low":17.017,"close":17.027,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":17.037,"high":17.037,"low":17.027,"close":17.027,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":17.037,"high":17.037,"low":17.027,"close":17.037,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":17.037,"high":17.037,"low":17.037,"close":17.037,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":17.027,"high":17.027,"low":17.017,"close":17.017,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":17.017,"high":17.027,"low":17.017,"close":17.027,"volume":0.13289999961853027},{"timestamp":1742400360000,"open":17.017,"high":17.027,"low":17.017,"close":17.017,"volume":0.053700000047683716},{"timestamp":1742400420000,"open":17.027,"high":17.027,"low":17.017,"close":17.027,"volume":0.05550000071525574},{"timestamp":1742400480000,"open":17.017,"high":17.027,"low":17.017,"close":17.027,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":17.007,"high":17.017,"low":17.007,"close":17.007,"volume":0.06689999997615814},{"timestamp":1742400600000,"open":17.017,"high":17.017,"low":17.007,"close":17.007,"volume":0.08100000023841858},{"timestamp":1742400660000,"open":17.017,"high":17.017,"low":17.007,"close":17.007,"volume":0.13379999995231628},{"timestamp":1742400720000,"open":17.017,"high":17.017,"low":17.007,"close":17.007,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":17.037,"high":17.037,"low":17.017,"close":17.017,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":17.027,"high":17.037,"low":17.017,"close":17.037,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":17.047,"high":17.047,"low":17.047,"close":17.047,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":17.047,"high":17.047,"low":17.047,"close":17.047,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":17.057,"high":17.057,"low":17.047,"close":17.047,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":17.057,"high":17.057,"low":17.047,"close":17.057,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":17.067,"high":17.077,"low":17.057,"close":17.077,"volume":0.0414000004529953},{"timestamp":1742401440000,"open":17.087,"high":17.087,"low":17.037,"close":17.057,"volume":0.14100000262260437},{"timestamp":1742401500000,"open":17.057,"high":17.057,"low":17.057,"close":17.057,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":17.067,"high":17.067,"low":17.067,"close":17.067,"volume":0.014100000262260437},{"timestamp":1742401920000,"open":17.077,"high":17.077,"low":17.077,"close":17.077,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":17.087,"high":17.107,"low":17.077,"close":17.107,"volume":0.06780000030994415},{"timestamp":1742402100000,"open":17.117,"high":17.147,"low":17.117,"close":17.127,"volume":0.15839999914169312},{"timestamp":1742402160000,"open":17.127,"high":17.137,"low":17.117,"close":17.127,"volume":0.11879999935626984},{"timestamp":1742402220000,"open":17.127,"high":17.127,"low":17.107,"close":17.107,"volume":0.13379999995231628},{"timestamp":1742402280000,"open":17.117,"high":17.127,"low":17.107,"close":17.127,"volume":0.10649999976158142},{"timestamp":1742402340000,"open":17.137,"high":17.137,"low":17.137,"close":17.137,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":17.117,"high":17.127,"low":17.117,"close":17.127,"volume":0.06689999997615814},{"timestamp":1742402460000,"open":17.127,"high":17.137,"low":17.117,"close":17.137,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":17.147,"high":17.147,"low":17.127,"close":17.147,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":17.147,"high":17.157,"low":17.137,"close":17.157,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":17.147,"high":17.147,"low":17.147,"close":17.147,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":17.147,"high":17.147,"low":17.137,"close":17.137,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":17.137,"high":17.137,"low":17.137,"close":17.137,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":17.117,"high":17.187,"low":17.117,"close":17.187,"volume":0.17159999907016754},{"timestamp":1742403060000,"open":17.167,"high":17.177,"low":17.167,"close":17.177,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":17.157,"high":17.187,"low":17.157,"close":17.187,"volume":0.094200000166893},{"timestamp":1742403180000,"open":17.197,"high":17.197,"low":17.167,"close":17.167,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":17.167,"high":17.187,"low":17.147,"close":17.177,"volume":0.17159999907016754},{"timestamp":1742403300000,"open":17.177,"high":17.187,"low":17.177,"close":17.177,"volume":0.15929999947547913},{"timestamp":1742403360000,"open":17.177,"high":17.177,"low":17.177,"close":17.177,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":17.167,"high":17.177,"low":17.157,"close":17.157,"volume":0.1542000025510788},{"timestamp":1742403480000,"open":17.157,"high":17.167,"low":17.157,"close":17.157,"volume":0.08100000023841858},{"timestamp":1742403540000,"open":17.167,"high":17.167,"low":17.157,"close":17.157,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":17.157,"high":17.187,"low":17.157,"close":17.157,"volume":0.13379999995231628},{"timestamp":1742403660000,"open":17.157,"high":17.157,"low":17.157,"close":17.157,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":17.157,"high":17.157,"low":17.147,"close":17.147,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":17.147,"high":17.177,"low":17.147,"close":17.177,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":17.177,"high":17.187,"low":17.157,"close":17.157,"volume":0.11969999969005585},{"timestamp":1742403960000,"open":17.157,"high":17.167,"low":17.147,"close":17.167,"volume":0.07500000298023224},{"timestamp":1742404020000,"open":17.187,"high":17.187,"low":17.167,"close":17.187,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":17.167,"high":17.187,"low":17.167,"close":17.177,"volume":0.17249999940395355},{"timestamp":1742404140000,"open":17.167,"high":17.177,"low":17.167,"close":17.177,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":17.177,"high":17.187,"low":17.177,"close":17.177,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":17.187,"high":17.187,"low":17.157,"close":17.157,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":17.157,"high":17.157,"low":17.117,"close":17.117,"volume":0.14100000262260437},{"timestamp":1742404380000,"open":17.127,"high":17.147,"low":17.127,"close":17.147,"volume":0.1460999995470047},{"timestamp":1742404440000,"open":17.147,"high":17.147,"low":17.107,"close":17.137,"volume":0.18150000274181366},{"timestamp":1742404500000,"open":17.147,"high":17.147,"low":17.137,"close":17.137,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":17.147,"high":17.147,"low":17.127,"close":17.127,"volume":0.08399999886751175},{"timestamp":1742404620000,"open":17.117,"high":17.117,"low":17.117,"close":17.117,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":17.127,"high":17.127,"low":17.077,"close":17.077,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":17.087,"high":17.097,"low":17.087,"close":17.087,"volume":0.11969999969005585},{"timestamp":1742404800000,"open":17.087,"high":17.087,"low":17.087,"close":17.087,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":17.087,"high":17.127,"low":17.037,"close":17.127,"volume":0.11460000276565552},{"timestamp":1742404920000,"open":17.137,"high":17.157,"low":17.137,"close":17.157,"volume":0.06689999997615814},{"timestamp":1742404980000,"open":17.167,"high":17.167,"low":17.157,"close":17.157,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":17.167,"high":17.177,"low":17.167,"close":17.177,"volume":0.06780000030994415},{"timestamp":1742405100000,"open":17.187,"high":17.187,"low":17.167,"close":17.177,"volume":0.17249999940395355},{"timestamp":1742405160000,"open":17.177,"high":17.187,"low":17.167,"close":17.187,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":17.187,"high":17.187,"low":17.167,"close":17.177,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":17.177,"high":17.177,"low":17.147,"close":17.147,"volume":0.07079999893903732},{"timestamp":1742405400000,"open":17.167,"high":17.167,"low":17.157,"close":17.167,"volume":0.18569999933242798},{"timestamp":1742405460000,"open":17.167,"high":17.167,"low":17.157,"close":17.157,"volume":0.17730000615119934},{"timestamp":1742405520000,"open":17.155,"high":17.157,"low":17.127,"close":17.157,"volume":0.1542000025510788},{"timestamp":1742405580000,"open":17.137,"high":17.157,"low":17.137,"close":17.157,"volume":0.13289999961853027},{"timestamp":1742405640000,"open":17.147,"high":17.167,"low":17.147,"close":17.167,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":17.167,"high":17.177,"low":17.167,"close":17.177,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":17.167,"high":17.177,"low":17.167,"close":17.177,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":17.187,"high":17.207,"low":17.187,"close":17.207,"volume":0.08190000057220459},{"timestamp":1742405880000,"open":17.217,"high":17.217,"low":17.207,"close":17.207,"volume":0.014100000262260437},{"timestamp":1742405940000,"open":17.197,"high":17.207,"low":17.197,"close":17.197,"volume":0.13289999961853027},{"timestamp":1742406000000,"open":17.197,"high":17.207,"low":17.197,"close":17.207,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":17.197,"high":17.197,"low":17.197,"close":17.197,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":17.207,"high":17.207,"low":17.207,"close":17.207,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":17.207,"high":17.207,"low":17.187,"close":17.187,"volume":0.09719999879598618},{"timestamp":1742406240000,"open":17.197,"high":17.197,"low":17.187,"close":17.187,"volume":0.13379999995231628},{"timestamp":1742406300000,"open":17.187,"high":17.187,"low":17.167,"close":17.177,"volume":0.11460000276565552},{"timestamp":1742406360000,"open":17.177,"high":17.177,"low":17.167,"close":17.177,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":17.177,"high":17.177,"low":17.157,"close":17.177,"volume":0.12870000302791595},{"timestamp":1742406480000,"open":17.177,"high":17.187,"low":17.177,"close":17.177,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":17.167,"high":17.167,"low":17.167,"close":17.167,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":17.167,"high":17.167,"low":17.167,"close":17.167,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":17.167,"high":17.177,"low":17.167,"close":17.177,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":17.177,"high":17.177,"low":17.157,"close":17.157,"volume":0.2070000022649765},{"timestamp":1742406840000,"open":17.147,"high":17.167,"low":17.107,"close":17.167,"volume":0.13289999961853027},{"timestamp":1742406900000,"open":17.167,"high":17.167,"low":17.167,"close":17.167,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":17.167,"high":17.167,"low":17.167,"close":17.167,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":17.177,"high":17.177,"low":17.167,"close":17.177,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":17.157,"high":17.157,"low":17.157,"close":17.157,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":17.157,"high":17.157,"low":17.137,"close":17.137,"volume":0.11550000309944153},{"timestamp":1742407200000,"open":17.137,"high":17.187,"low":16.877,"close":17.127,"volume":0.32850000262260437},{"timestamp":1742407260000,"open":17.127,"high":17.207,"low":17.127,"close":17.147,"volume":0.20880000293254852},{"timestamp":1742407320000,"open":17.147,"high":17.147,"low":17.097,"close":17.147,"volume":0.13379999995231628},{"timestamp":1742407380000,"open":17.147,"high":17.187,"low":17.147,"close":17.187,"volume":0.16290000081062317},{"timestamp":1742407440000,"open":17.187,"high":17.207,"low":17.167,"close":17.207,"volume":0.1851000040769577},{"timestamp":1742407500000,"open":17.197,"high":17.197,"low":17.097,"close":17.127,"volume":0.18330000340938568},{"timestamp":1742407560000,"open":17.147,"high":17.167,"low":17.147,"close":17.167,"volume":0.0414000004529953},{"timestamp":1742407620000,"open":17.177,"high":17.207,"low":17.177,"close":17.207,"volume":0.15060000121593475},{"timestamp":1742407680000,"open":17.207,"high":17.207,"low":17.207,"close":17.207,"volume":0.1451999992132187},{"timestamp":1742407740000,"open":17.217,"high":17.237,"low":17.217,"close":17.227,"volume":0.1451999992132187},{"timestamp":1742407800000,"open":17.247,"high":17.287,"low":17.247,"close":17.287,"volume":0.17430000007152557},{"timestamp":1742407860000,"open":17.277,"high":17.327,"low":17.277,"close":17.317,"volume":0.19740000367164612},{"timestamp":1742407920000,"open":17.317,"high":17.337,"low":17.297,"close":17.307,"volume":0.26249998807907104},{"timestamp":1742407980000,"open":17.327,"high":17.337,"low":17.287,"close":17.287,"volume":0.39629998803138733},{"timestamp":1742408040000,"open":17.317,"high":17.347,"low":17.297,"close":17.337,"volume":0.25440001487731934},{"timestamp":1742408100000,"open":17.327,"high":17.347,"low":17.317,"close":17.327,"volume":0.34439998865127563},{"timestamp":1742408160000,"open":17.337,"high":17.357,"low":17.337,"close":17.347,"volume":0.12060000002384186},{"timestamp":1742408220000,"open":17.347,"high":17.347,"low":17.287,"close":17.347,"volume":0.17820000648498535},{"timestamp":1742408280000,"open":17.347,"high":17.367,"low":17.327,"close":17.337,"volume":0.21119999885559082},{"timestamp":1742408340000,"open":17.357,"high":17.357,"low":17.347,"close":17.347,"volume":0.10649999976158142},{"timestamp":1742408400000,"open":17.347,"high":17.347,"low":17.337,"close":17.337,"volume":0.16740000247955322},{"timestamp":1742408460000,"open":17.337,"high":17.347,"low":17.337,"close":17.347,"volume":0.27900001406669617},{"timestamp":1742408520000,"open":17.347,"high":17.367,"low":17.347,"close":17.367,"volume":0.06780000030994415},{"timestamp":1742408580000,"open":17.367,"high":17.377,"low":17.357,"close":17.377,"volume":0.23010000586509705},{"timestamp":1742408640000,"open":17.377,"high":17.387,"low":17.377,"close":17.387,"volume":0.093299999833107},{"timestamp":1742408700000,"open":17.377,"high":17.377,"low":17.347,"close":17.347,"volume":0.08399999886751175},{"timestamp":1742408760000,"open":17.337,"high":17.347,"low":17.327,"close":17.347,"volume":0.13199999928474426},{"timestamp":1742408820000,"open":17.357,"high":17.367,"low":17.347,"close":17.347,"volume":0.11640000343322754},{"timestamp":1742408880000,"open":17.347,"high":17.347,"low":17.297,"close":17.297,"volume":0.14190000295639038},{"timestamp":1742408940000,"open":17.307,"high":17.307,"low":17.297,"close":17.297,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":17.307,"high":17.327,"low":17.307,"close":17.317,"volume":0.05040000006556511},{"timestamp":1742409060000,"open":17.327,"high":17.367,"low":17.327,"close":17.357,"volume":0.13740000128746033},{"timestamp":1742409120000,"open":17.367,"high":17.397,"low":17.367,"close":17.387,"volume":0.1437000036239624},{"timestamp":1742409180000,"open":17.387,"high":17.397,"low":17.367,"close":17.367,"volume":0.16019999980926514},{"timestamp":1742409240000,"open":17.367,"high":17.407,"low":17.357,"close":17.407,"volume":0.20160000026226044},{"timestamp":1742409300000,"open":17.417,"high":17.417,"low":17.367,"close":17.367,"volume":0.16500000655651093},{"timestamp":1742409360000,"open":17.387,"high":17.397,"low":17.367,"close":17.367,"volume":0.08669999986886978},{"timestamp":1742409420000,"open":17.377,"high":17.397,"low":17.377,"close":17.387,"volume":0.09600000083446503},{"timestamp":1742409480000,"open":17.387,"high":17.387,"low":17.327,"close":17.347,"volume":0.27959999442100525},{"timestamp":1742409540000,"open":17.337,"high":17.357,"low":17.297,"close":17.347,"volume":0.3255000114440918},{"timestamp":1742409600000,"open":17.337,"high":17.367,"low":17.327,"close":17.327,"volume":0.20550000667572021},{"timestamp":1742409660000,"open":17.337,"high":17.367,"low":17.317,"close":17.337,"volume":0.2678999900817871},{"timestamp":1742409720000,"open":17.337,"high":17.367,"low":17.337,"close":17.357,"volume":0.23970000445842743},{"timestamp":1742409780000,"open":17.367,"high":17.377,"low":17.357,"close":17.377,"volume":0.14790000021457672},{"timestamp":1742409840000,"open":17.387,"high":17.397,"low":17.377,"close":17.377,"volume":0.2379000037908554},{"timestamp":1742409900000,"open":17.397,"high":17.397,"low":17.357,"close":17.357,"volume":0.12720000743865967},{"timestamp":1742409960000,"open":17.357,"high":17.357,"low":17.337,"close":17.337,"volume":0.11129999905824661},{"timestamp":1742410020000,"open":17.337,"high":17.347,"low":17.337,"close":17.337,"volume":0.13379999995231628},{"timestamp":1742410080000,"open":17.347,"high":17.357,"low":17.337,"close":17.347,"volume":0.10589999705553055},{"timestamp":1742410140000,"open":17.357,"high":17.367,"low":17.317,"close":17.327,"volume":0.1404000073671341},{"timestamp":1742410200000,"open":17.337,"high":17.347,"low":17.337,"close":17.337,"volume":0.13289999961853027},{"timestamp":1742410260000,"open":17.337,"high":17.357,"low":17.327,"close":17.357,"volume":0.18240000307559967},{"timestamp":1742410320000,"open":17.397,"high":17.407,"low":17.387,"close":17.407,"volume":0.10740000009536743},{"timestamp":1742410380000,"open":17.407,"high":17.417,"low":17.407,"close":17.407,"volume":0.21389999985694885},{"timestamp":1742410440000,"open":17.407,"high":17.417,"low":17.407,"close":17.417,"volume":0.027300000190734863},{"timestamp":1742410500000,"open":17.377,"high":17.397,"low":17.367,"close":17.387,"volume":0.1956000030040741},{"timestamp":1742410560000,"open":17.397,"high":17.417,"low":17.387,"close":17.407,"volume":0.1469999998807907},{"timestamp":1742410620000,"open":17.407,"high":17.427,"low":17.397,"close":17.417,"volume":0.19470000267028809},{"timestamp":1742410680000,"open":17.437,"high":17.437,"low":17.377,"close":17.407,"volume":0.2870999872684479},{"timestamp":1742410740000,"open":17.407,"high":17.417,"low":17.397,"close":17.417,"volume":0.16110000014305115},{"timestamp":1742410800000,"open":17.417,"high":17.437,"low":17.417,"close":17.427,"volume":0.1842000037431717},{"timestamp":1742410860000,"open":17.427,"high":17.437,"low":17.417,"close":17.427,"volume":0.1469999998807907},{"timestamp":1742410920000,"open":17.427,"high":17.447,"low":17.427,"close":17.437,"volume":0.13289999961853027},{"timestamp":1742410980000,"open":17.447,"high":17.447,"low":17.417,"close":17.437,"volume":0.11010000109672546},{"timestamp":1742411040000,"open":17.437,"high":17.437,"low":17.417,"close":17.437,"volume":0.16920000314712524},{"timestamp":1742411100000,"open":17.437,"high":17.447,"low":17.397,"close":17.397,"volume":0.22679999470710754},{"timestamp":1742411160000,"open":17.397,"high":17.417,"low":17.377,"close":17.397,"volume":0.1965000033378601},{"timestamp":1742411220000,"open":17.407,"high":17.417,"low":17.387,"close":17.417,"volume":0.1875},{"timestamp":1742411280000,"open":17.417,"high":17.447,"low":17.407,"close":17.447,"volume":0.27480000257492065},{"timestamp":1742411340000,"open":17.447,"high":17.457,"low":17.427,"close":17.437,"volume":0.1437000036239624},{"timestamp":1742411400000,"open":17.437,"high":17.467,"low":17.437,"close":17.447,"volume":0.4043999910354614},{"timestamp":1742411460000,"open":17.437,"high":17.447,"low":17.417,"close":17.427,"volume":0.302700012922287},{"timestamp":1742411520000,"open":17.407,"high":17.417,"low":17.377,"close":17.397,"volume":0.17010000348091125},{"timestamp":1742411580000,"open":17.397,"high":17.397,"low":17.377,"close":17.387,"volume":0.16410000622272491},{"timestamp":1742411640000,"open":17.387,"high":17.417,"low":17.387,"close":17.407,"volume":0.22110000252723694},{"timestamp":1742411700000,"open":17.417,"high":17.437,"low":17.417,"close":17.427,"volume":0.12060000002384186},{"timestamp":1742411760000,"open":17.437,"high":17.437,"low":17.417,"close":17.417,"volume":0.16590000689029694},{"timestamp":1742411820000,"open":17.417,"high":17.417,"low":17.407,"close":17.417,"volume":0.25920000672340393},{"timestamp":1742411880000,"open":17.417,"high":17.417,"low":17.397,"close":17.397,"volume":0.2475000023841858},{"timestamp":1742411940000,"open":17.397,"high":17.417,"low":17.387,"close":17.407,"volume":0.2574000060558319},{"timestamp":1742412000000,"open":17.407,"high":17.417,"low":17.397,"close":17.397,"volume":0.32429999113082886},{"timestamp":1742412060000,"open":17.397,"high":17.417,"low":17.397,"close":17.407,"volume":0.3549000024795532},{"timestamp":1742412120000,"open":17.407,"high":17.407,"low":17.397,"close":17.397,"volume":0.16830000281333923},{"timestamp":1742412180000,"open":17.397,"high":17.397,"low":17.377,"close":17.387,"volume":0.1956000030040741},{"timestamp":1742412240000,"open":17.377,"high":17.397,"low":17.377,"close":17.397,"volume":0.16200000047683716},{"timestamp":1742412300000,"open":17.387,"high":17.387,"low":17.347,"close":17.357,"volume":0.2583000063896179},{"timestamp":1742412360000,"open":17.347,"high":17.357,"low":17.337,"close":17.347,"volume":0.2402999997138977},{"timestamp":1742412420000,"open":17.337,"high":17.337,"low":17.297,"close":17.297,"volume":0.18060000240802765},{"timestamp":1742412480000,"open":17.307,"high":17.327,"low":17.277,"close":17.277,"volume":0.2574000060558319},{"timestamp":1742412540000,"open":17.277,"high":17.277,"low":17.257,"close":17.267,"volume":0.1965000033378601},{"timestamp":1742412600000,"open":17.267,"high":17.317,"low":17.267,"close":17.317,"volume":0.23880000412464142},{"timestamp":1742412660000,"open":17.317,"high":17.337,"low":17.317,"close":17.327,"volume":0.3375000059604645},{"timestamp":1742412720000,"open":17.327,"high":17.367,"low":17.307,"close":17.367,"volume":0.2703000009059906},{"timestamp":1742412780000,"open":17.377,"high":17.377,"low":17.357,"close":17.367,"volume":0.1923000067472458},{"timestamp":1742412840000,"open":17.377,"high":17.377,"low":17.357,"close":17.377,"volume":0.4083000123500824},{"timestamp":1742412900000,"open":17.367,"high":17.367,"low":17.307,"close":17.317,"volume":0.39419999718666077},{"timestamp":1742412960000,"open":17.327,"high":17.347,"low":17.317,"close":17.337,"volume":0.26489999890327454},{"timestamp":1742413020000,"open":17.337,"high":17.347,"low":17.327,"close":17.337,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":17.347,"high":17.367,"low":17.347,"close":17.357,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":17.357,"high":17.357,"low":17.347,"close":17.347,"volume":0.23430000245571136},{"timestamp":1742413200000,"open":17.337,"high":17.367,"low":17.337,"close":17.367,"volume":0.3416999876499176},{"timestamp":1742413260000,"open":17.377,"high":17.387,"low":17.367,"close":17.367,"volume":0.29490000009536743},{"timestamp":1742413320000,"open":17.367,"high":17.377,"low":17.357,"close":17.367,"volume":0.16500000655651093},{"timestamp":1742413380000,"open":17.367,"high":17.377,"low":17.357,"close":17.367,"volume":0.15600000321865082},{"timestamp":1742413440000,"open":17.377,"high":17.387,"low":17.367,"close":17.387,"volume":0.2475000023841858},{"timestamp":1742413500000,"open":17.387,"high":17.397,"low":17.387,"close":17.387,"volume":0.2070000022649765},{"timestamp":1742413560000,"open":17.387,"high":17.387,"low":17.357,"close":17.357,"volume":0.32339999079704285},{"timestamp":1742413620000,"open":17.347,"high":17.407,"low":17.347,"close":17.397,"volume":0.2402999997138977},{"timestamp":1742413680000,"open":17.397,"high":17.397,"low":17.377,"close":17.397,"volume":0.28349998593330383},{"timestamp":1742413740000,"open":17.407,"high":17.417,"low":17.397,"close":17.407,"volume":0.2583000063896179},{"timestamp":1742413800000,"open":17.397,"high":17.397,"low":17.357,"close":17.367,"volume":0.3075000047683716},{"timestamp":1742413860000,"open":17.367,"high":17.377,"low":17.367,"close":17.367,"volume":0.08399999886751175},{"timestamp":1742413920000,"open":17.367,"high":17.367,"low":17.357,"close":17.357,"volume":0.08910000324249268},{"timestamp":1742413980000,"open":17.347,"high":17.367,"low":17.347,"close":17.357,"volume":0.12540000677108765},{"timestamp":1742414040000,"open":17.357,"high":17.397,"low":17.357,"close":17.397,"volume":0.21389999985694885},{"timestamp":1742414100000,"open":17.387,"high":17.397,"low":17.367,"close":17.367,"volume":0.3050999939441681},{"timestamp":1742414160000,"open":17.367,"high":17.377,"low":17.347,"close":17.357,"volume":0.11969999969005585},{"timestamp":1742414220000,"open":17.357,"high":17.357,"low":17.337,"close":17.347,"volume":0.10409999638795853},{"timestamp":1742414280000,"open":17.347,"high":17.367,"low":17.347,"close":17.367,"volume":0.2475000023841858},{"timestamp":1742414340000,"open":17.367,"high":17.397,"low":17.367,"close":17.397,"volume":0.16200000047683716}]