[{"timestamp":1742391000000,"open":16.449,"high":16.519,"low":16.449,"close":16.469,"volume":0.11460000276565552},{"timestamp":1742391060000,"open":16.519,"high":16.569,"low":16.469,"close":16.569,"volume":0.027300000190734863},{"timestamp":1742391120000,"open":16.689,"high":16.739,"low":16.569,"close":16.709,"volume":0.18479999899864197},{"timestamp":1742391180000,"open":16.759,"high":17.039,"low":16.759,"close":16.999,"volume":0.17010000348091125},{"timestamp":1742391240000,"open":16.999,"high":17.049,"low":16.899,"close":17.049,"volume":0.1988999992609024},{"timestamp":1742391300000,"open":16.899,"high":17.129,"low":16.789,"close":17.059,"volume":0.13289999961853027},{"timestamp":1742391360000,"open":16.989,"high":17.139,"low":16.839,"close":17.139,"volume":0.16200000047683716},{"timestamp":1742391420000,"open":17.139,"high":17.139,"low":17.039,"close":17.059,"volume":0.11879999935626984},{"timestamp":1742391480000,"open":17.079,"high":17.179,"low":17.079,"close":17.129,"volume":0.12060000002384186},{"timestamp":1742391540000,"open":17.129,"high":17.149,"low":17.079,"close":17.079,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":17.079,"high":17.109,"low":16.949,"close":17.109,"volume":0.1451999992132187},{"timestamp":1742391660000,"open":17.109,"high":17.109,"low":16.939,"close":16.939,"volume":0.10140000283718109},{"timestamp":1742391720000,"open":16.939,"high":16.939,"low":16.889,"close":16.919,"volume":0.13199999928474426},{"timestamp":1742391780000,"open":16.919,"high":16.959,"low":16.869,"close":16.879,"volume":0.22529999911785126},{"timestamp":1742391840000,"open":16.899,"high":16.909,"low":16.849,"close":16.889,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":16.879,"high":16.879,"low":16.849,"close":16.849,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":16.849,"high":16.859,"low":16.829,"close":16.859,"volume":0.0494999997317791},{"timestamp":1742392020000,"open":16.969,"high":16.989,"low":16.969,"close":16.989,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":16.979,"high":16.979,"low":16.969,"close":16.969,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":16.969,"high":16.969,"low":16.969,"close":16.969,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":17.039,"high":17.059,"low":16.979,"close":17.029,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":17.029,"high":17.029,"low":16.979,"close":16.979,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":16.979,"high":16.979,"low":16.909,"close":16.909,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":17.019,"high":17.019,"low":17.019,"close":17.019,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":17.019,"high":17.049,"low":16.989,"close":17.049,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":16.919,"high":16.949,"low":16.919,"close":16.949,"volume":0.027300000190734863},{"timestamp":1742392560000,"open":17.009,"high":17.009,"low":16.889,"close":16.909,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":16.879,"high":16.909,"low":16.879,"close":16.879,"volume":0.04050000011920929},{"timestamp":1742392680000,"open":16.869,"high":16.979,"low":16.869,"close":16.959,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":16.959,"high":16.959,"low":16.919,"close":16.919,"volume":0.05849999934434891},{"timestamp":1742392800000,"open":16.959,"high":17.019,"low":16.919,"close":16.919,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":16.919,"high":16.919,"low":16.899,"close":16.899,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":16.899,"high":16.919,"low":16.859,"close":16.889,"volume":0.10649999976158142},{"timestamp":1742393040000,"open":16.939,"high":16.959,"low":16.899,"close":16.899,"volume":0.0414000004529953},{"timestamp":1742393100000,"open":16.969,"high":16.999,"low":16.959,"close":16.999,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":16.929,"high":16.949,"low":16.919,"close":16.919,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":16.949,"high":17.009,"low":16.919,"close":17.009,"volume":0.06780000030994415},{"timestamp":1742393280000,"open":17.009,"high":17.009,"low":17.009,"close":17.009,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":17.049,"high":17.049,"low":17.009,"close":17.029,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":17.089,"high":17.119,"low":17.089,"close":17.089,"volume":0.1023000031709671},{"timestamp":1742393460000,"open":17.109,"high":17.109,"low":17.089,"close":17.089,"volume":0.032099999487400055},{"timestamp":1742393520000,"open":17.119,"high":17.119,"low":17.009,"close":17.009,"volume":0.1923000067472458},{"timestamp":1742393580000,"open":16.999,"high":16.999,"low":16.879,"close":16.879,"volume":0.14100000262260437},{"timestamp":1742393640000,"open":16.879,"high":16.879,"low":16.839,"close":16.839,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":16.879,"high":16.879,"low":16.839,"close":16.839,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":16.899,"high":16.899,"low":16.899,"close":16.899,"volume":0.027300000190734863},{"timestamp":1742393820000,"open":16.919,"high":16.919,"low":16.899,"close":16.899,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":16.899,"high":16.949,"low":16.899,"close":16.909,"volume":0.0414000004529953},{"timestamp":1742393940000,"open":16.949,"high":16.999,"low":16.949,"close":16.979,"volume":0.0414000004529953},{"timestamp":1742394000000,"open":16.979,"high":16.979,"low":16.909,"close":16.909,"volume":0.03539999946951866},{"timestamp":1742394060000,"open":16.909,"high":16.939,"low":16.909,"close":16.909,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":16.949,"high":16.979,"low":16.949,"close":16.979,"volume":0.10649999976158142},{"timestamp":1742394180000,"open":16.949,"high":16.959,"low":16.949,"close":16.949,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":16.989,"high":16.989,"low":16.939,"close":16.939,"volume":0.08820000290870667},{"timestamp":1742394300000,"open":16.939,"high":16.969,"low":16.919,"close":16.959,"volume":0.1542000025510788},{"timestamp":1742394360000,"open":16.939,"high":16.999,"low":16.919,"close":16.919,"volume":0.15839999914169312},{"timestamp":1742394420000,"open":16.919,"high":16.919,"low":16.919,"close":16.919,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":16.919,"high":16.919,"low":16.919,"close":16.919,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":16.939,"high":16.949,"low":16.889,"close":16.899,"volume":0.15929999947547913},{"timestamp":1742394780000,"open":16.899,"high":16.899,"low":16.859,"close":16.859,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":16.909,"high":16.909,"low":16.909,"close":16.909,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":16.909,"high":16.969,"low":16.909,"close":16.959,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":16.939,"high":16.939,"low":16.939,"close":16.939,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":16.959,"high":16.989,"low":16.959,"close":16.959,"volume":0.06270000338554382},{"timestamp":1742395140000,"open":16.959,"high":16.959,"low":16.959,"close":16.959,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":16.939,"high":16.939,"low":16.859,"close":16.859,"volume":0.06689999997615814},{"timestamp":1742395260000,"open":16.859,"high":16.859,"low":16.819,"close":16.819,"volume":0.03539999946951866},{"timestamp":1742395320000,"open":16.819,"high":16.819,"low":16.819,"close":16.819,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":16.889,"high":16.889,"low":16.829,"close":16.829,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":16.819,"high":16.869,"low":16.819,"close":16.819,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":16.819,"high":16.859,"low":16.819,"close":16.839,"volume":0.10559999942779541},{"timestamp":1742395560000,"open":16.819,"high":16.899,"low":16.819,"close":16.899,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":16.889,"high":16.889,"low":16.839,"close":16.869,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":16.839,"high":16.919,"low":16.839,"close":16.869,"volume":0.08100000023841858},{"timestamp":1742395860000,"open":16.929,"high":16.929,"low":16.869,"close":16.919,"volume":0.09239999949932098},{"timestamp":1742395920000,"open":16.919,"high":16.919,"low":16.849,"close":16.859,"volume":0.17159999907016754},{"timestamp":1742395980000,"open":16.929,"high":16.929,"low":16.859,"close":16.859,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":16.899,"high":16.899,"low":16.899,"close":16.899,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":16.899,"high":16.899,"low":16.849,"close":16.849,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":16.849,"high":16.859,"low":16.849,"close":16.859,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":16.849,"high":16.849,"low":16.849,"close":16.849,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":16.849,"high":16.849,"low":16.849,"close":16.849,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":16.849,"high":16.849,"low":16.789,"close":16.799,"volume":0.11460000276565552},{"timestamp":1742396400000,"open":16.809,"high":16.819,"low":16.789,"close":16.789,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":16.819,"high":16.829,"low":16.789,"close":16.789,"volume":0.093299999833107},{"timestamp":1742396520000,"open":16.789,"high":16.789,"low":16.789,"close":16.789,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":16.819,"high":16.819,"low":16.789,"close":16.789,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":16.789,"high":16.789,"low":16.789,"close":16.789,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":16.789,"high":16.829,"low":16.789,"close":16.809,"volume":0.05460000038146973},{"timestamp":1742396820000,"open":16.809,"high":16.809,"low":16.809,"close":16.809,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":16.809,"high":16.809,"low":16.809,"close":16.809,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":16.819,"high":16.899,"low":16.809,"close":16.899,"volume":0.1460999995470047},{"timestamp":1742397000000,"open":16.899,"high":16.899,"low":16.809,"close":16.809,"volume":0.08820000290870667},{"timestamp":1742397060000,"open":16.879,"high":16.879,"low":16.809,"close":16.809,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":16.809,"high":16.849,"low":16.789,"close":16.789,"volume":0.06689999997615814},{"timestamp":1742397180000,"open":16.819,"high":16.819,"low":16.809,"close":16.809,"volume":0.023099999874830246},{"timestamp":1742397300000,"open":16.789,"high":16.789,"low":16.789,"close":16.789,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":16.779,"high":16.779,"low":16.769,"close":16.769,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":16.769,"high":16.769,"low":16.739,"close":16.739,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":16.739,"high":16.749,"low":16.739,"close":16.739,"volume":0.093299999833107},{"timestamp":1742397660000,"open":16.799,"high":16.809,"low":16.739,"close":16.769,"volume":0.11729999631643295},{"timestamp":1742397720000,"open":16.769,"high":16.809,"low":16.759,"close":16.789,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":16.789,"high":16.799,"low":16.789,"close":16.799,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":16.779,"high":16.779,"low":16.739,"close":16.739,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":16.769,"high":16.769,"low":16.739,"close":16.739,"volume":0.053700000047683716},{"timestamp":1742397960000,"open":16.779,"high":16.859,"low":16.749,"close":16.859,"volume":0.1988999992609024},{"timestamp":1742398020000,"open":16.859,"high":16.889,"low":16.859,"close":16.869,"volume":0.03539999946951866},{"timestamp":1742398080000,"open":16.919,"high":16.939,"low":16.909,"close":16.909,"volume":0.08190000057220459},{"timestamp":1742398140000,"open":16.909,"high":16.939,"low":16.879,"close":16.879,"volume":0.15929999947547913},{"timestamp":1742398200000,"open":16.879,"high":16.879,"low":16.879,"close":16.879,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":16.879,"high":16.909,"low":16.879,"close":16.889,"volume":0.11879999935626984},{"timestamp":1742398320000,"open":16.889,"high":16.889,"low":16.889,"close":16.889,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":16.939,"high":16.979,"low":16.939,"close":16.969,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":16.999,"high":16.999,"low":16.999,"close":16.999,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":16.999,"high":16.999,"low":16.969,"close":16.969,"volume":0.03539999946951866},{"timestamp":1742398620000,"open":16.969,"high":16.969,"low":16.949,"close":16.949,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":16.949,"high":16.949,"low":16.919,"close":16.919,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":16.909,"high":16.919,"low":16.909,"close":16.909,"volume":0.03539999946951866},{"timestamp":1742398920000,"open":16.929,"high":16.929,"low":16.909,"close":16.909,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":16.929,"high":16.929,"low":16.909,"close":16.929,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":16.929,"high":16.949,"low":16.929,"close":16.949,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":16.909,"high":16.989,"low":16.909,"close":16.989,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":16.989,"high":16.989,"low":16.939,"close":16.939,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":16.939,"high":16.939,"low":16.939,"close":16.939,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":16.979,"high":16.979,"low":16.979,"close":16.979,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":16.979,"high":16.979,"low":16.909,"close":16.939,"volume":0.10559999942779541},{"timestamp":1742399640000,"open":16.929,"high":16.929,"low":16.909,"close":16.909,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":16.909,"high":16.979,"low":16.899,"close":16.979,"volume":0.18569999933242798},{"timestamp":1742399760000,"open":16.919,"high":16.919,"low":16.919,"close":16.919,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":16.929,"high":16.929,"low":16.909,"close":16.909,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":16.929,"high":16.929,"low":16.909,"close":16.909,"volume":0.052799999713897705},{"timestamp":1742399940000,"open":16.929,"high":16.929,"low":16.929,"close":16.929,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":16.969,"high":16.969,"low":16.929,"close":16.969,"volume":0.1347000002861023},{"timestamp":1742400060000,"open":16.969,"high":16.969,"low":16.929,"close":16.929,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":16.959,"high":16.959,"low":16.959,"close":16.959,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":16.929,"high":16.999,"low":16.929,"close":16.929,"volume":0.093299999833107},{"timestamp":1742400360000,"open":17.009,"high":17.009,"low":16.909,"close":16.949,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":16.949,"high":16.949,"low":16.949,"close":16.949,"volume":0.008999999612569809},{"timestamp":1742400480000,"open":16.989,"high":16.989,"low":16.949,"close":16.969,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":17.009,"high":17.009,"low":17.009,"close":17.009,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":16.949,"high":16.949,"low":16.949,"close":16.949,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":16.949,"high":17.009,"low":16.949,"close":16.989,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":16.989,"high":16.989,"low":16.969,"close":16.969,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":16.969,"high":16.969,"low":16.959,"close":16.959,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":16.959,"high":16.959,"low":16.959,"close":16.959,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":16.969,"high":16.969,"low":16.959,"close":16.959,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":16.959,"high":16.999,"low":16.909,"close":16.969,"volume":0.13199999928474426},{"timestamp":1742401080000,"open":16.969,"high":16.969,"low":16.969,"close":16.969,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":16.969,"high":16.969,"low":16.969,"close":16.969,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":16.979,"high":17.009,"low":16.969,"close":17.009,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":17.019,"high":17.019,"low":17.019,"close":17.019,"volume":0.0008999999845400453},{"timestamp":1742401320000,"open":17.029,"high":17.029,"low":17.019,"close":17.019,"volume":0.014100000262260437},{"timestamp":1742401500000,"open":17.009,"high":17.009,"low":16.999,"close":16.999,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":17.039,"high":17.039,"low":16.989,"close":16.999,"volume":0.093299999833107},{"timestamp":1742401620000,"open":17.019,"high":17.019,"low":17.019,"close":17.019,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":16.979,"high":16.979,"low":16.909,"close":16.909,"volume":0.1460999995470047},{"timestamp":1742401740000,"open":16.909,"high":16.929,"low":16.899,"close":16.919,"volume":0.10559999942779541},{"timestamp":1742401920000,"open":16.969,"high":16.969,"low":16.929,"close":16.929,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":16.919,"high":16.959,"low":16.919,"close":16.919,"volume":0.0414000004529953},{"timestamp":1742402040000,"open":16.919,"high":16.919,"low":16.919,"close":16.919,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":16.939,"high":16.969,"low":16.919,"close":16.969,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":16.969,"high":16.969,"low":16.899,"close":16.909,"volume":0.03539999946951866},{"timestamp":1742402340000,"open":16.879,"high":16.909,"low":16.849,"close":16.859,"volume":0.06689999997615814},{"timestamp":1742402460000,"open":16.859,"high":16.859,"low":16.859,"close":16.859,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":16.859,"high":16.879,"low":16.859,"close":16.859,"volume":0.027300000190734863},{"timestamp":1742402640000,"open":16.859,"high":16.879,"low":16.819,"close":16.859,"volume":0.07500000298023224},{"timestamp":1742402700000,"open":16.819,"high":16.829,"low":16.819,"close":16.829,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":16.819,"high":16.819,"low":16.819,"close":16.819,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":16.849,"high":16.849,"low":16.819,"close":16.829,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":16.869,"high":16.869,"low":16.869,"close":16.869,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":16.879,"high":16.879,"low":16.869,"close":16.869,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":16.869,"high":16.879,"low":16.869,"close":16.879,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":16.879,"high":16.879,"low":16.879,"close":16.879,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":16.819,"high":16.829,"low":16.819,"close":16.829,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":16.829,"high":16.829,"low":16.829,"close":16.829,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":16.829,"high":16.829,"low":16.829,"close":16.829,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":16.809,"high":16.809,"low":16.809,"close":16.809,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":16.809,"high":16.809,"low":16.809,"close":16.809,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":16.829,"high":16.829,"low":16.809,"close":16.809,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":16.829,"high":16.829,"low":16.809,"close":16.809,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":16.819,"high":16.819,"low":16.809,"close":16.809,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":16.809,"high":16.809,"low":16.759,"close":16.759,"volume":0.04529999941587448},{"timestamp":1742403840000,"open":16.759,"high":16.789,"low":16.759,"close":16.759,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":16.769,"high":16.769,"low":16.709,"close":16.709,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":16.709,"high":16.729,"low":16.679,"close":16.679,"volume":0.1023000031709671},{"timestamp":1742404020000,"open":16.709,"high":16.709,"low":16.709,"close":16.709,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":16.709,"high":16.729,"low":16.709,"close":16.729,"volume":0.06689999997615814},{"timestamp":1742404140000,"open":16.729,"high":16.729,"low":16.729,"close":16.729,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":16.729,"high":16.729,"low":16.729,"close":16.729,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":16.749,"high":16.749,"low":16.729,"close":16.729,"volume":0.027300000190734863},{"timestamp":1742404320000,"open":16.739,"high":16.739,"low":16.729,"close":16.739,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":16.699,"high":16.699,"low":16.699,"close":16.699,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":16.719,"high":16.719,"low":16.699,"close":16.699,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":16.689,"high":16.689,"low":16.679,"close":16.679,"volume":0.03539999946951866},{"timestamp":1742404680000,"open":16.659,"high":16.699,"low":16.659,"close":16.699,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":16.729,"high":16.729,"low":16.729,"close":16.729,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":16.739,"high":16.739,"low":16.659,"close":16.659,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":16.679,"high":16.739,"low":16.679,"close":16.689,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":16.689,"high":16.689,"low":16.689,"close":16.689,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":16.689,"high":16.699,"low":16.689,"close":16.699,"volume":0.027300000190734863},{"timestamp":1742405040000,"open":16.709,"high":16.709,"low":16.699,"close":16.699,"volume":0.014100000262260437},{"timestamp":1742405100000,"open":16.699,"high":16.719,"low":16.699,"close":16.719,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":16.719,"high":16.719,"low":16.719,"close":16.719,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":16.739,"high":16.739,"low":16.719,"close":16.719,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":16.719,"high":16.719,"low":16.669,"close":16.669,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":16.669,"high":16.669,"low":16.629,"close":16.629,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":16.629,"high":16.629,"low":16.629,"close":16.629,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":16.629,"high":16.639,"low":16.619,"close":16.619,"volume":0.10140000283718109},{"timestamp":1742405580000,"open":16.619,"high":16.649,"low":16.619,"close":16.629,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":16.669,"high":16.669,"low":16.669,"close":16.669,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":16.679,"high":16.689,"low":16.669,"close":16.669,"volume":0.07500000298023224},{"timestamp":1742405760000,"open":16.699,"high":16.709,"low":16.669,"close":16.689,"volume":0.093299999833107},{"timestamp":1742405820000,"open":16.689,"high":16.729,"low":16.689,"close":16.709,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":16.719,"high":16.739,"low":16.709,"close":16.739,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":16.739,"high":16.739,"low":16.739,"close":16.739,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":16.739,"high":16.739,"low":16.739,"close":16.739,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":16.759,"high":16.759,"low":16.739,"close":16.739,"volume":0.022199999541044235},{"timestamp":1742406240000,"open":16.729,"high":16.729,"low":16.729,"close":16.729,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":16.729,"high":16.729,"low":16.729,"close":16.729,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":16.729,"high":16.729,"low":16.729,"close":16.729,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":16.719,"high":16.719,"low":16.639,"close":16.639,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":16.679,"high":16.729,"low":16.639,"close":16.689,"volume":0.16110000014305115},{"timestamp":1742406660000,"open":16.679,"high":16.699,"low":16.679,"close":16.699,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":16.699,"high":16.699,"low":16.699,"close":16.699,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":16.639,"high":16.639,"low":16.639,"close":16.639,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":16.639,"high":16.639,"low":16.639,"close":16.639,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":16.659,"high":16.669,"low":16.639,"close":16.639,"volume":0.053700000047683716},{"timestamp":1742407080000,"open":16.639,"high":16.639,"low":16.639,"close":16.639,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":16.639,"high":16.639,"low":16.559,"close":16.559,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":16.549,"high":16.669,"low":16.539,"close":16.639,"volume":0.17520000040531158},{"timestamp":1742407260000,"open":16.689,"high":16.689,"low":16.689,"close":16.689,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":16.689,"high":16.689,"low":16.639,"close":16.639,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":16.639,"high":16.749,"low":16.639,"close":16.749,"volume":0.06870000064373016},{"timestamp":1742407440000,"open":16.669,"high":16.669,"low":16.599,"close":16.659,"volume":0.09239999949932098},{"timestamp":1742407500000,"open":16.659,"high":16.659,"low":16.619,"close":16.619,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":16.679,"high":16.679,"low":16.619,"close":16.619,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":16.679,"high":16.679,"low":16.619,"close":16.619,"volume":0.014100000262260437},{"timestamp":1742407680000,"open":16.639,"high":16.739,"low":16.619,"close":16.739,"volume":0.10649999976158142},{"timestamp":1742407740000,"open":16.739,"high":16.739,"low":16.739,"close":16.739,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":16.699,"high":16.759,"low":16.679,"close":16.759,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":16.759,"high":16.759,"low":16.759,"close":16.759,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":16.759,"high":16.759,"low":16.759,"close":16.759,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":16.699,"high":16.799,"low":16.699,"close":16.709,"volume":0.10649999976158142},{"timestamp":1742408160000,"open":16.709,"high":16.819,"low":16.709,"close":16.799,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":16.799,"high":16.799,"low":16.799,"close":16.799,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":16.799,"high":16.799,"low":16.779,"close":16.779,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":16.779,"high":16.779,"low":16.779,"close":16.779,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":16.779,"high":16.829,"low":16.779,"close":16.799,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":16.799,"high":16.809,"low":16.799,"close":16.799,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":16.799,"high":16.799,"low":16.799,"close":16.799,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":16.799,"high":16.799,"low":16.779,"close":16.779,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":16.779,"high":16.779,"low":16.699,"close":16.699,"volume":0.12780000269412994},{"timestamp":1742408820000,"open":16.749,"high":16.749,"low":16.689,"close":16.689,"volume":0.07500000298023224},{"timestamp":1742408880000,"open":16.689,"high":16.689,"low":16.629,"close":16.629,"volume":0.07500000298023224},{"timestamp":1742408940000,"open":16.649,"high":16.649,"low":16.649,"close":16.649,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":16.659,"high":16.679,"low":16.629,"close":16.629,"volume":0.10649999976158142},{"timestamp":1742409060000,"open":16.629,"high":16.729,"low":16.629,"close":16.709,"volume":0.09600000083446503},{"timestamp":1742409120000,"open":16.739,"high":16.819,"low":16.739,"close":16.779,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":16.779,"high":16.829,"low":16.719,"close":16.719,"volume":0.11550000309944153},{"timestamp":1742409240000,"open":16.719,"high":16.729,"low":16.719,"close":16.729,"volume":0.04050000011920929},{"timestamp":1742409300000,"open":16.739,"high":16.739,"low":16.709,"close":16.709,"volume":0.07919999957084656},{"timestamp":1742409360000,"open":16.709,"high":16.799,"low":16.709,"close":16.779,"volume":0.08009999990463257},{"timestamp":1742409420000,"open":16.729,"high":16.789,"low":16.719,"close":16.769,"volume":0.06270000338554382},{"timestamp":1742409480000,"open":16.769,"high":16.799,"low":16.679,"close":16.759,"volume":0.14190000295639038},{"timestamp":1742409540000,"open":16.699,"high":16.699,"low":16.699,"close":16.699,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":16.699,"high":16.699,"low":16.699,"close":16.699,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":16.699,"high":16.729,"low":16.679,"close":16.689,"volume":0.094200000166893},{"timestamp":1742409720000,"open":16.679,"high":16.789,"low":16.679,"close":16.769,"volume":0.226500004529953},{"timestamp":1742409780000,"open":16.709,"high":16.839,"low":16.709,"close":16.809,"volume":0.14190000295639038},{"timestamp":1742409840000,"open":16.809,"high":16.829,"low":16.789,"close":16.829,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":16.829,"high":16.829,"low":16.769,"close":16.769,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":16.729,"high":16.729,"low":16.709,"close":16.709,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":16.779,"high":16.779,"low":16.729,"close":16.729,"volume":0.06780000030994415},{"timestamp":1742410140000,"open":16.749,"high":16.759,"low":16.729,"close":16.759,"volume":0.027300000190734863},{"timestamp":1742410200000,"open":16.769,"high":16.769,"low":16.769,"close":16.769,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":16.779,"high":16.789,"low":16.779,"close":16.789,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":16.809,"high":16.889,"low":16.809,"close":16.889,"volume":0.09269999712705612},{"timestamp":1742410380000,"open":16.889,"high":16.919,"low":16.889,"close":16.909,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":16.919,"high":16.939,"low":16.919,"close":16.939,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":16.919,"high":16.969,"low":16.919,"close":16.959,"volume":0.08100000023841858},{"timestamp":1742410560000,"open":16.979,"high":16.989,"low":16.959,"close":16.959,"volume":0.028200000524520874},{"timestamp":1742410620000,"open":16.969,"high":16.979,"low":16.969,"close":16.979,"volume":0.08910000324249268},{"timestamp":1742410680000,"open":16.979,"high":16.979,"low":16.899,"close":16.899,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":16.949,"high":16.989,"low":16.909,"close":16.929,"volume":0.16110000014305115},{"timestamp":1742410800000,"open":16.989,"high":17.019,"low":16.959,"close":17.009,"volume":0.093299999833107},{"timestamp":1742410860000,"open":17.009,"high":17.049,"low":16.959,"close":17.009,"volume":0.17339999973773956},{"timestamp":1742410920000,"open":17.029,"high":17.039,"low":17.029,"close":17.029,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":17.069,"high":17.069,"low":17.039,"close":17.059,"volume":0.07590000331401825},{"timestamp":1742411040000,"open":17.059,"high":17.129,"low":17.059,"close":17.099,"volume":0.15690000355243683},{"timestamp":1742411100000,"open":17.109,"high":17.149,"low":17.099,"close":17.119,"volume":0.09600000083446503},{"timestamp":1742411160000,"open":17.099,"high":17.139,"low":17.099,"close":17.099,"volume":0.15690000355243683},{"timestamp":1742411220000,"open":17.099,"high":17.119,"low":17.099,"close":17.099,"volume":0.06689999997615814},{"timestamp":1742411280000,"open":17.099,"high":17.129,"low":17.099,"close":17.129,"volume":0.10559999942779541},{"timestamp":1742411340000,"open":17.129,"high":17.139,"low":17.119,"close":17.139,"volume":0.11460000276565552},{"timestamp":1742411400000,"open":17.149,"high":17.149,"low":17.059,"close":17.069,"volume":0.06360000371932983},{"timestamp":1742411460000,"open":17.129,"high":17.129,"low":17.069,"close":17.109,"volume":0.04050000011920929},{"timestamp":1742411520000,"open":17.059,"high":17.109,"low":17.059,"close":17.099,"volume":0.1347000002861023},{"timestamp":1742411580000,"open":17.099,"high":17.099,"low":17.049,"close":17.079,"volume":0.093299999833107},{"timestamp":1742411640000,"open":17.109,"high":17.139,"low":17.079,"close":17.099,"volume":0.14790000021457672},{"timestamp":1742411700000,"open":17.109,"high":17.129,"low":17.109,"close":17.119,"volume":0.05550000071525574},{"timestamp":1742411760000,"open":17.119,"high":17.119,"low":17.099,"close":17.099,"volume":0.052799999713897705},{"timestamp":1742411820000,"open":17.099,"high":17.099,"low":17.079,"close":17.079,"volume":0.0989999994635582},{"timestamp":1742411880000,"open":17.079,"high":17.079,"low":17.039,"close":17.039,"volume":0.1469999998807907},{"timestamp":1742411940000,"open":17.039,"high":17.039,"low":16.959,"close":16.959,"volume":0.20309999585151672},{"timestamp":1742412000000,"open":16.959,"high":16.959,"low":16.949,"close":16.949,"volume":0.06780000030994415},{"timestamp":1742412060000,"open":16.929,"high":16.949,"low":16.919,"close":16.939,"volume":0.024000000208616257},{"timestamp":1742412120000,"open":16.939,"high":16.959,"low":16.919,"close":16.949,"volume":0.10649999976158142},{"timestamp":1742412180000,"open":16.919,"high":16.919,"low":16.899,"close":16.899,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":16.899,"high":16.899,"low":16.849,"close":16.849,"volume":0.10559999942779541},{"timestamp":1742412420000,"open":16.849,"high":16.849,"low":16.769,"close":16.769,"volume":0.17910000681877136},{"timestamp":1742412480000,"open":16.779,"high":16.809,"low":16.769,"close":16.769,"volume":0.131400004029274},{"timestamp":1742412540000,"open":16.769,"high":16.809,"low":16.759,"close":16.759,"volume":0.11729999631643295},{"timestamp":1742412600000,"open":16.769,"high":16.819,"low":16.769,"close":16.789,"volume":0.09179999679327011},{"timestamp":1742412660000,"open":16.769,"high":16.869,"low":16.769,"close":16.869,"volume":0.23070000112056732},{"timestamp":1742412720000,"open":16.839,"high":16.879,"low":16.839,"close":16.849,"volume":0.08009999990463257},{"timestamp":1742412780000,"open":16.849,"high":16.869,"low":16.849,"close":16.849,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":16.879,"high":16.879,"low":16.839,"close":16.839,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":16.859,"high":16.859,"low":16.839,"close":16.849,"volume":0.06689999997615814},{"timestamp":1742412960000,"open":16.859,"high":16.889,"low":16.849,"close":16.869,"volume":0.12150000035762787},{"timestamp":1742413020000,"open":16.899,"high":16.899,"low":16.869,"close":16.899,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":16.899,"high":16.939,"low":16.899,"close":16.939,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":16.939,"high":16.939,"low":16.909,"close":16.919,"volume":0.1023000031709671},{"timestamp":1742413200000,"open":16.929,"high":16.949,"low":16.899,"close":16.949,"volume":0.17100000381469727},{"timestamp":1742413260000,"open":16.959,"high":16.969,"low":16.949,"close":16.949,"volume":0.06780000030994415},{"timestamp":1742413380000,"open":16.949,"high":16.949,"low":16.929,"close":16.929,"volume":0.08820000290870667},{"timestamp":1742413440000,"open":16.939,"high":16.959,"low":16.929,"close":16.959,"volume":0.094200000166893},{"timestamp":1742413500000,"open":16.969,"high":16.999,"low":16.959,"close":16.999,"volume":0.17430000007152557},{"timestamp":1742413560000,"open":16.999,"high":16.999,"low":16.919,"close":16.919,"volume":0.19859999418258667},{"timestamp":1742413620000,"open":16.909,"high":16.909,"low":16.909,"close":16.909,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":16.909,"high":16.909,"low":16.859,"close":16.859,"volume":0.052799999713897705},{"timestamp":1742413740000,"open":16.879,"high":16.899,"low":16.859,"close":16.879,"volume":0.12780000269412994},{"timestamp":1742413800000,"open":16.859,"high":16.879,"low":16.809,"close":16.809,"volume":0.27480000257492065},{"timestamp":1742413860000,"open":16.849,"high":16.849,"low":16.809,"close":16.809,"volume":0.13349999487400055},{"timestamp":1742413920000,"open":16.849,"high":16.889,"low":16.829,"close":16.889,"volume":0.12150000035762787},{"timestamp":1742413980000,"open":16.869,"high":16.909,"low":16.869,"close":16.879,"volume":0.16169999539852142},{"timestamp":1742414040000,"open":16.889,"high":16.889,"low":16.849,"close":16.849,"volume":0.12960000336170197},{"timestamp":1742414100000,"open":16.849,"high":16.859,"low":16.749,"close":16.759,"volume":0.28349998593330383},{"timestamp":1742414160000,"open":16.759,"high":16.829,"low":16.749,"close":16.829,"volume":0.1770000010728836},{"timestamp":1742414220000,"open":16.839,"high":16.889,"low":16.829,"close":16.859,"volume":0.2303999960422516},{"timestamp":1742414280000,"open":16.849,"high":16.879,"low":16.819,"close":16.819,"volume":0.2784000039100647},{"timestamp":1742414340000,"open":16.869,"high":16.929,"low":16.819,"close":16.919,"volume":0.4101000130176544}]