[{"timestamp":1742342400000,"open":17.1797,"high":17.1827,"low":17.1793,"close":17.1826,"volume":188.75},{"timestamp":1742342460000,"open":17.1819,"high":17.183,"low":17.1807,"close":17.1825,"volume":83.66000366210938},{"timestamp":1742342520000,"open":17.1819,"high":17.1836,"low":17.1815,"close":17.1834,"volume":86.69999694824219},{"timestamp":1742342580000,"open":17.1831,"high":17.193,"low":17.183,"close":17.1848,"volume":237.52999877929688},{"timestamp":1742342640000,"open":17.185,"high":17.186,"low":17.1828,"close":17.1859,"volume":130.08999633789062},{"timestamp":1742342700000,"open":17.1854,"high":17.1862,"low":17.1849,"close":17.1862,"volume":146.97000122070312},{"timestamp":1742342760000,"open":17.186,"high":17.1865,"low":17.1851,"close":17.1862,"volume":130.07000732421875},{"timestamp":1742342820000,"open":17.1865,"high":17.1878,"low":17.1862,"close":17.1878,"volume":77.1500015258789},{"timestamp":1742342880000,"open":17.1876,"high":17.1888,"low":17.1872,"close":17.1887,"volume":114.3499984741211},{"timestamp":1742342940000,"open":17.1886,"high":17.1893,"low":17.188,"close":17.188,"volume":52.97999954223633},{"timestamp":1742343000000,"open":17.1881,"high":17.1884,"low":17.1873,"close":17.1879,"volume":60.95000076293945},{"timestamp":1742343060000,"open":17.1875,"high":17.1878,"low":17.1869,"close":17.187,"volume":79.43000030517578},{"timestamp":1742343120000,"open":17.1872,"high":17.1874,"low":17.1861,"close":17.1873,"volume":145.52000427246094},{"timestamp":1742343180000,"open":17.1873,"high":17.1873,"low":17.186,"close":17.186,"volume":71.95999908447266},{"timestamp":1742343240000,"open":17.1864,"high":17.1889,"low":17.185,"close":17.188,"volume":118.75},{"timestamp":1742343300000,"open":17.188,"high":17.1889,"low":17.1873,"close":17.1875,"volume":114.06999969482422},{"timestamp":1742343360000,"open":17.1877,"high":17.1884,"low":17.1863,"close":17.1866,"volume":73.75},{"timestamp":1742343420000,"open":17.1863,"high":17.1876,"low":17.1855,"close":17.1858,"volume":106},{"timestamp":1742343480000,"open":17.1859,"high":17.1868,"low":17.1858,"close":17.1861,"volume":66.1500015258789},{"timestamp":1742343540000,"open":17.1852,"high":17.1862,"low":17.1849,"close":17.1853,"volume":62.599998474121094},{"timestamp":1742343600000,"open":17.1856,"high":17.1862,"low":17.1802,"close":17.1842,"volume":115.69000244140625},{"timestamp":1742343660000,"open":17.1841,"high":17.1857,"low":17.184,"close":17.1852,"volume":68.41000366210938},{"timestamp":1742343720000,"open":17.1847,"high":17.1855,"low":17.1826,"close":17.1842,"volume":161.5},{"timestamp":1742343780000,"open":17.1839,"high":17.1858,"low":17.1822,"close":17.1854,"volume":104.83999633789062},{"timestamp":1742343840000,"open":17.1858,"high":17.1865,"low":17.1856,"close":17.1864,"volume":72.55999755859375},{"timestamp":1742343900000,"open":17.1862,"high":17.1884,"low":17.181,"close":17.1878,"volume":69.41999816894531},{"timestamp":1742343960000,"open":17.1878,"high":17.188,"low":17.1824,"close":17.1828,"volume":39.45000076293945},{"timestamp":1742344020000,"open":17.1828,"high":17.1833,"low":17.1826,"close":17.1828,"volume":44.70000076293945},{"timestamp":1742344080000,"open":17.1835,"high":17.1881,"low":17.1835,"close":17.1868,"volume":54.36000061035156},{"timestamp":1742344140000,"open":17.1867,"high":17.1867,"low":17.1826,"close":17.1864,"volume":47.790000915527344},{"timestamp":1742344200000,"open":17.1864,"high":17.1866,"low":17.1858,"close":17.186,"volume":53.95000076293945},{"timestamp":1742344260000,"open":17.1865,"high":17.1866,"low":17.1852,"close":17.1864,"volume":58.939998626708984},{"timestamp":1742344320000,"open":17.1864,"high":17.1869,"low":17.1849,"close":17.1856,"volume":87.70999908447266},{"timestamp":1742344380000,"open":17.1857,"high":17.1858,"low":17.1835,"close":17.1848,"volume":64.33000183105469},{"timestamp":1742344440000,"open":17.1846,"high":17.1859,"low":17.1846,"close":17.1859,"volume":40.310001373291016},{"timestamp":1742344500000,"open":17.1859,"high":17.1859,"low":17.184,"close":17.1843,"volume":91.01000213623047},{"timestamp":1742344560000,"open":17.1847,"high":17.1853,"low":17.1842,"close":17.1848,"volume":63.7400016784668},{"timestamp":1742344620000,"open":17.1848,"high":17.1852,"low":17.1841,"close":17.1849,"volume":78.13999938964844},{"timestamp":1742344680000,"open":17.1849,"high":17.1855,"low":17.1815,"close":17.1821,"volume":41.58000183105469},{"timestamp":1742344740000,"open":17.1823,"high":17.1865,"low":17.1816,"close":17.1859,"volume":63.7400016784668},{"timestamp":1742344800000,"open":17.1862,"high":17.1878,"low":17.1835,"close":17.1835,"volume":53.959999084472656},{"timestamp":1742344860000,"open":17.1836,"high":17.1849,"low":17.1835,"close":17.1837,"volume":62.59000015258789},{"timestamp":1742344920000,"open":17.184,"high":17.1879,"low":17.1834,"close":17.1836,"volume":59.38999938964844},{"timestamp":1742344980000,"open":17.1839,"high":17.1851,"low":17.1839,"close":17.1843,"volume":90.16000366210938},{"timestamp":1742345040000,"open":17.184,"high":17.1906,"low":17.1819,"close":17.1826,"volume":107.61000061035156},{"timestamp":1742345100000,"open":17.1916,"high":17.1931,"low":17.189,"close":17.1891,"volume":162.19000244140625},{"timestamp":1742345160000,"open":17.1894,"high":17.1895,"low":17.1862,"close":17.1864,"volume":112.55999755859375},{"timestamp":1742345220000,"open":17.1862,"high":17.1884,"low":17.1858,"close":17.1879,"volume":115.55000305175781},{"timestamp":1742345280000,"open":17.1879,"high":17.188,"low":17.1836,"close":17.1843,"volume":235.3300018310547},{"timestamp":1742345340000,"open":17.1845,"high":17.1855,"low":17.1833,"close":17.1836,"volume":229.4600067138672},{"timestamp":1742345400000,"open":17.1836,"high":17.1862,"low":17.1792,"close":17.1795,"volume":202.8300018310547},{"timestamp":1742345460000,"open":17.1798,"high":17.1811,"low":17.1787,"close":17.1793,"volume":121.19000244140625},{"timestamp":1742345520000,"open":17.1791,"high":17.1823,"low":17.1762,"close":17.1771,"volume":262.3900146484375},{"timestamp":1742345580000,"open":17.1763,"high":17.1776,"low":17.1745,"close":17.1767,"volume":326.4100036621094},{"timestamp":1742345640000,"open":17.1761,"high":17.1767,"low":17.1744,"close":17.1748,"volume":164.10000610351562},{"timestamp":1742345700000,"open":17.1742,"high":17.1756,"low":17.1731,"close":17.1747,"volume":133.82000732421875},{"timestamp":1742345760000,"open":17.1748,"high":17.1749,"low":17.1735,"close":17.1739,"volume":82.95999908447266},{"timestamp":1742345820000,"open":17.174,"high":17.1748,"low":17.1734,"close":17.1746,"volume":122.05000305175781},{"timestamp":1742345880000,"open":17.1745,"high":17.1809,"low":17.1743,"close":17.1808,"volume":489.7699890136719},{"timestamp":1742345940000,"open":17.1807,"high":17.1823,"low":17.1753,"close":17.182,"volume":283.8299865722656},{"timestamp":1742346000000,"open":17.1821,"high":17.1843,"low":17.1821,"close":17.1834,"volume":132.9199981689453},{"timestamp":1742346060000,"open":17.1834,"high":17.1836,"low":17.1822,"close":17.1827,"volume":268.8900146484375},{"timestamp":1742346120000,"open":17.1828,"high":17.1829,"low":17.1819,"close":17.1826,"volume":223.97000122070312},{"timestamp":1742346180000,"open":17.1825,"high":17.1834,"low":17.1806,"close":17.1811,"volume":153.39999389648438},{"timestamp":1742346240000,"open":17.1809,"high":17.1817,"low":17.1805,"close":17.1805,"volume":54.150001525878906},{"timestamp":1742346300000,"open":17.1806,"high":17.1814,"low":17.1803,"close":17.1809,"volume":134.17999267578125},{"timestamp":1742346360000,"open":17.1809,"high":17.1809,"low":17.1796,"close":17.1796,"volume":84.05999755859375},{"timestamp":1742346420000,"open":17.1795,"high":17.1795,"low":17.1782,"close":17.179,"volume":113.19000244140625},{"timestamp":1742346480000,"open":17.179,"high":17.1806,"low":17.1788,"close":17.18,"volume":85.51000213623047},{"timestamp":1742346540000,"open":17.18,"high":17.1816,"low":17.1788,"close":17.179,"volume":166.3300018310547},{"timestamp":1742346600000,"open":17.179,"high":17.1803,"low":17.1786,"close":17.1803,"volume":79.93000030517578},{"timestamp":1742346660000,"open":17.1801,"high":17.1817,"low":17.1796,"close":17.1802,"volume":430.739990234375},{"timestamp":1742346720000,"open":17.1809,"high":17.1824,"low":17.1788,"close":17.1799,"volume":436.1700134277344},{"timestamp":1742346780000,"open":17.1799,"high":17.1808,"low":17.1747,"close":17.1748,"volume":692.22998046875},{"timestamp":1742346840000,"open":17.1752,"high":17.1791,"low":17.1744,"close":17.1788,"volume":403.1199951171875},{"timestamp":1742346900000,"open":17.1782,"high":17.1795,"low":17.177,"close":17.1783,"volume":330.3299865722656},{"timestamp":1742346960000,"open":17.1783,"high":17.1784,"low":17.1738,"close":17.1742,"volume":131.47999572753906},{"timestamp":1742347020000,"open":17.1739,"high":17.1775,"low":17.1736,"close":17.1763,"volume":107.9000015258789},{"timestamp":1742347080000,"open":17.1765,"high":17.1772,"low":17.1752,"close":17.1757,"volume":192.64999389648438},{"timestamp":1742347140000,"open":17.1752,"high":17.1793,"low":17.1752,"close":17.1787,"volume":180.85000610351562},{"timestamp":1742347200000,"open":17.1785,"high":17.1797,"low":17.1774,"close":17.1788,"volume":89.62000274658203},{"timestamp":1742347260000,"open":17.1787,"high":17.1799,"low":17.1781,"close":17.1796,"volume":165.3000030517578},{"timestamp":1742347320000,"open":17.1795,"high":17.18,"low":17.1779,"close":17.1782,"volume":141.2899932861328},{"timestamp":1742347380000,"open":17.1783,"high":17.1797,"low":17.1776,"close":17.1796,"volume":265.32000732421875},{"timestamp":1742347440000,"open":17.1795,"high":17.1809,"low":17.177,"close":17.1802,"volume":199.72000122070312},{"timestamp":1742347500000,"open":17.1801,"high":17.181,"low":17.1773,"close":17.1776,"volume":194.3300018310547},{"timestamp":1742347560000,"open":17.1795,"high":17.1802,"low":17.1772,"close":17.1788,"volume":223.8000030517578},{"timestamp":1742347620000,"open":17.1784,"high":17.1806,"low":17.1766,"close":17.1802,"volume":548.8300170898438},{"timestamp":1742347680000,"open":17.1789,"high":17.1811,"low":17.177,"close":17.1779,"volume":304.67999267578125},{"timestamp":1742347740000,"open":17.1779,"high":17.1809,"low":17.1768,"close":17.1789,"volume":383.94000244140625},{"timestamp":1742347800000,"open":17.1779,"high":17.1803,"low":17.1761,"close":17.1773,"volume":653.4099731445312},{"timestamp":1742347860000,"open":17.1773,"high":17.1798,"low":17.1764,"close":17.1774,"volume":759.5900268554688},{"timestamp":1742347920000,"open":17.1772,"high":17.1792,"low":17.1745,"close":17.1768,"volume":893.9000244140625},{"timestamp":1742347980000,"open":17.1767,"high":17.1791,"low":17.1742,"close":17.1745,"volume":683.8099975585938},{"timestamp":1742348040000,"open":17.1748,"high":17.1778,"low":17.1743,"close":17.1761,"volume":378.17999267578125},{"timestamp":1742348100000,"open":17.1757,"high":17.1771,"low":17.1739,"close":17.1762,"volume":217.63999938964844},{"timestamp":1742348160000,"open":17.1763,"high":17.179,"low":17.1761,"close":17.1778,"volume":301.8999938964844},{"timestamp":1742348220000,"open":17.1774,"high":17.1799,"low":17.1767,"close":17.1774,"volume":410.1000061035156},{"timestamp":1742348280000,"open":17.1768,"high":17.18,"low":17.1755,"close":17.1773,"volume":490.2300109863281},{"timestamp":1742348340000,"open":17.1772,"high":17.1801,"low":17.1765,"close":17.1794,"volume":436.3399963378906},{"timestamp":1742348400000,"open":17.1799,"high":17.1809,"low":17.1773,"close":17.1784,"volume":504.4200134277344},{"timestamp":1742348460000,"open":17.1782,"high":17.1817,"low":17.1778,"close":17.1799,"volume":410.510009765625},{"timestamp":1742348520000,"open":17.1792,"high":17.1808,"low":17.1775,"close":17.1793,"volume":273.3900146484375},{"timestamp":1742348580000,"open":17.1781,"high":17.1808,"low":17.1771,"close":17.1782,"volume":382.19000244140625},{"timestamp":1742348640000,"open":17.1787,"high":17.1803,"low":17.176,"close":17.1767,"volume":190.27999877929688},{"timestamp":1742348700000,"open":17.177,"high":17.1806,"low":17.1765,"close":17.177,"volume":423.4200134277344},{"timestamp":1742348760000,"open":17.177,"high":17.1792,"low":17.1762,"close":17.1762,"volume":104.26000213623047},{"timestamp":1742348820000,"open":17.1763,"high":17.1805,"low":17.176,"close":17.1783,"volume":326.2799987792969},{"timestamp":1742348880000,"open":17.1784,"high":17.1803,"low":17.1783,"close":17.1798,"volume":143.07000732421875},{"timestamp":1742348940000,"open":17.1797,"high":17.1811,"low":17.1783,"close":17.1802,"volume":178.9199981689453},{"timestamp":1742349000000,"open":17.1794,"high":17.1824,"low":17.1784,"close":17.1814,"volume":275.8599853515625},{"timestamp":1742349060000,"open":17.1816,"high":17.1817,"low":17.1779,"close":17.1805,"volume":118.76000213623047},{"timestamp":1742349120000,"open":17.1799,"high":17.181,"low":17.1783,"close":17.1788,"volume":109.1500015258789},{"timestamp":1742349180000,"open":17.1789,"high":17.18,"low":17.1785,"close":17.1795,"volume":127.26000213623047},{"timestamp":1742349240000,"open":17.1794,"high":17.1808,"low":17.1789,"close":17.1799,"volume":112.31999969482422},{"timestamp":1742349300000,"open":17.1797,"high":17.18,"low":17.1775,"close":17.1788,"volume":127.86000061035156},{"timestamp":1742349360000,"open":17.1788,"high":17.1804,"low":17.1768,"close":17.1795,"volume":129.30999755859375},{"timestamp":1742349420000,"open":17.1794,"high":17.1811,"low":17.1785,"close":17.179,"volume":189.1300048828125},{"timestamp":1742349480000,"open":17.1789,"high":17.1813,"low":17.1784,"close":17.1798,"volume":251.60000610351562},{"timestamp":1742349540000,"open":17.18,"high":17.181,"low":17.178,"close":17.1782,"volume":212.0500030517578},{"timestamp":1742349600000,"open":17.1784,"high":17.1791,"low":17.175,"close":17.1753,"volume":203.2899932861328},{"timestamp":1742349660000,"open":17.1754,"high":17.1789,"low":17.174,"close":17.175,"volume":175.75999450683594},{"timestamp":1742349720000,"open":17.175,"high":17.1789,"low":17.1744,"close":17.177,"volume":353.7900085449219},{"timestamp":1742349780000,"open":17.177,"high":17.179,"low":17.1763,"close":17.1781,"volume":171.67999267578125},{"timestamp":1742349840000,"open":17.1764,"high":17.1782,"low":17.1754,"close":17.1764,"volume":225.22999572753906},{"timestamp":1742349900000,"open":17.176,"high":17.1776,"low":17.1743,"close":17.1758,"volume":191.77999877929688},{"timestamp":1742349960000,"open":17.1756,"high":17.1762,"low":17.1742,"close":17.1757,"volume":104.41999816894531},{"timestamp":1742350020000,"open":17.1756,"high":17.1757,"low":17.171,"close":17.1738,"volume":132.72999572753906},{"timestamp":1742350080000,"open":17.1732,"high":17.1737,"low":17.1704,"close":17.1723,"volume":165.6999969482422},{"timestamp":1742350140000,"open":17.1728,"high":17.1747,"low":17.172,"close":17.1746,"volume":189.16000366210938},{"timestamp":1742350200000,"open":17.1744,"high":17.1751,"low":17.1717,"close":17.1717,"volume":161.36000061035156},{"timestamp":1742350260000,"open":17.1716,"high":17.1754,"low":17.1716,"close":17.1735,"volume":283.760009765625},{"timestamp":1742350320000,"open":17.1733,"high":17.1754,"low":17.1721,"close":17.1733,"volume":183.85000610351562},{"timestamp":1742350380000,"open":17.173,"high":17.1745,"low":17.1717,"close":17.172,"volume":161.11000061035156},{"timestamp":1742350440000,"open":17.1717,"high":17.1757,"low":17.1716,"close":17.1731,"volume":151.8699951171875},{"timestamp":1742350500000,"open":17.1734,"high":17.176,"low":17.1715,"close":17.1722,"volume":125.9000015258789},{"timestamp":1742350560000,"open":17.1721,"high":17.1738,"low":17.1717,"close":17.1729,"volume":136.9600067138672},{"timestamp":1742350620000,"open":17.1725,"high":17.1765,"low":17.1725,"close":17.1735,"volume":122.20999908447266},{"timestamp":1742350680000,"open":17.1736,"high":17.1767,"low":17.1735,"close":17.1735,"volume":127.7300033569336},{"timestamp":1742350740000,"open":17.1736,"high":17.1748,"low":17.1732,"close":17.1736,"volume":141.27000427246094},{"timestamp":1742350800000,"open":17.1739,"high":17.1754,"low":17.1734,"close":17.1734,"volume":102.9000015258789},{"timestamp":1742350860000,"open":17.1735,"high":17.1771,"low":17.1732,"close":17.1766,"volume":184},{"timestamp":1742350920000,"open":17.1767,"high":17.178,"low":17.176,"close":17.1766,"volume":133.1999969482422},{"timestamp":1742350980000,"open":17.1765,"high":17.1779,"low":17.1757,"close":17.1761,"volume":98.2300033569336},{"timestamp":1742351040000,"open":17.1763,"high":17.1786,"low":17.1762,"close":17.1785,"volume":53.689998626708984},{"timestamp":1742351100000,"open":17.1773,"high":17.181,"low":17.1761,"close":17.1784,"volume":271.760009765625},{"timestamp":1742351160000,"open":17.1783,"high":17.1802,"low":17.1776,"close":17.1783,"volume":119.95999908447266},{"timestamp":1742351220000,"open":17.1782,"high":17.1796,"low":17.1778,"close":17.1787,"volume":77.26000213623047},{"timestamp":1742351280000,"open":17.1781,"high":17.1786,"low":17.1754,"close":17.1758,"volume":178.36000061035156},{"timestamp":1742351340000,"open":17.1762,"high":17.1787,"low":17.1756,"close":17.1762,"volume":223.89999389648438},{"timestamp":1742351400000,"open":17.1752,"high":17.1769,"low":17.1749,"close":17.1762,"volume":166.66000366210938},{"timestamp":1742351460000,"open":17.1761,"high":17.1786,"low":17.1755,"close":17.176,"volume":101.44000244140625},{"timestamp":1742351520000,"open":17.1762,"high":17.1767,"low":17.1753,"close":17.1765,"volume":125.51000213623047},{"timestamp":1742351580000,"open":17.1767,"high":17.1779,"low":17.1764,"close":17.177,"volume":151.72999572753906},{"timestamp":1742351640000,"open":17.1773,"high":17.1775,"low":17.1755,"close":17.1755,"volume":145.0800018310547},{"timestamp":1742351700000,"open":17.1754,"high":17.177,"low":17.1745,"close":17.1748,"volume":93.7699966430664},{"timestamp":1742351760000,"open":17.1749,"high":17.1769,"low":17.1735,"close":17.1745,"volume":104.13999938964844},{"timestamp":1742351820000,"open":17.1748,"high":17.175,"low":17.1725,"close":17.1735,"volume":118.83999633789062},{"timestamp":1742351880000,"open":17.174,"high":17.1759,"low":17.1733,"close":17.1742,"volume":105.6500015258789},{"timestamp":1742351940000,"open":17.1736,"high":17.1738,"low":17.173,"close":17.1734,"volume":89.19999694824219},{"timestamp":1742352000000,"open":17.1737,"high":17.1747,"low":17.173,"close":17.1744,"volume":92.31999969482422},{"timestamp":1742352060000,"open":17.1755,"high":17.1765,"low":17.1731,"close":17.1744,"volume":152.17999267578125},{"timestamp":1742352120000,"open":17.1745,"high":17.1769,"low":17.174,"close":17.1768,"volume":125.72000122070312},{"timestamp":1742352180000,"open":17.1769,"high":17.1769,"low":17.1742,"close":17.1749,"volume":79.30999755859375},{"timestamp":1742352240000,"open":17.1752,"high":17.1759,"low":17.1741,"close":17.1745,"volume":82.08000183105469},{"timestamp":1742352300000,"open":17.1747,"high":17.1768,"low":17.1736,"close":17.1736,"volume":86.97000122070312},{"timestamp":1742352360000,"open":17.1732,"high":17.177,"low":17.1732,"close":17.1754,"volume":131.57000732421875},{"timestamp":1742352420000,"open":17.1758,"high":17.1768,"low":17.1752,"close":17.1757,"volume":69.27999877929688},{"timestamp":1742352480000,"open":17.176,"high":17.1772,"low":17.175,"close":17.1756,"volume":174.41000366210938},{"timestamp":1742352540000,"open":17.1759,"high":17.1771,"low":17.1756,"close":17.1768,"volume":82.19999694824219},{"timestamp":1742352600000,"open":17.1763,"high":17.1782,"low":17.1758,"close":17.1758,"volume":168.99000549316406},{"timestamp":1742352660000,"open":17.1759,"high":17.1768,"low":17.1752,"close":17.1761,"volume":124.11000061035156},{"timestamp":1742352720000,"open":17.1758,"high":17.1769,"low":17.1751,"close":17.1752,"volume":78.2300033569336},{"timestamp":1742352780000,"open":17.1757,"high":17.1757,"low":17.1728,"close":17.1738,"volume":63.150001525878906},{"timestamp":1742352840000,"open":17.1744,"high":17.176,"low":17.1744,"close":17.1756,"volume":68.83999633789062},{"timestamp":1742352900000,"open":17.1755,"high":17.177,"low":17.1743,"close":17.175,"volume":99.8499984741211},{"timestamp":1742352960000,"open":17.1744,"high":17.1759,"low":17.1734,"close":17.1734,"volume":144.85000610351562},{"timestamp":1742353020000,"open":17.1732,"high":17.1738,"low":17.1722,"close":17.1732,"volume":86.7699966430664},{"timestamp":1742353080000,"open":17.1732,"high":17.1762,"low":17.1732,"close":17.1752,"volume":72.75},{"timestamp":1742353140000,"open":17.1753,"high":17.177,"low":17.1748,"close":17.177,"volume":124.26000213623047},{"timestamp":1742353200000,"open":17.1762,"high":17.1776,"low":17.1758,"close":17.1766,"volume":105.02999877929688},{"timestamp":1742353260000,"open":17.1768,"high":17.1768,"low":17.1745,"close":17.1751,"volume":82.0999984741211},{"timestamp":1742353320000,"open":17.175,"high":17.1763,"low":17.1729,"close":17.173,"volume":76.97000122070312},{"timestamp":1742353380000,"open":17.1731,"high":17.1754,"low":17.1727,"close":17.1743,"volume":71.06999969482422},{"timestamp":1742353440000,"open":17.1743,"high":17.1743,"low":17.172,"close":17.1726,"volume":57.369998931884766},{"timestamp":1742353500000,"open":17.1721,"high":17.1746,"low":17.1719,"close":17.1723,"volume":83.94000244140625},{"timestamp":1742353560000,"open":17.172,"high":17.174,"low":17.1717,"close":17.1719,"volume":65.87999725341797},{"timestamp":1742353620000,"open":17.1719,"high":17.1726,"low":17.1706,"close":17.1713,"volume":109.2699966430664},{"timestamp":1742353680000,"open":17.172,"high":17.1722,"low":17.1704,"close":17.1716,"volume":70.6500015258789},{"timestamp":1742353740000,"open":17.1713,"high":17.1742,"low":17.1713,"close":17.1731,"volume":103.55999755859375},{"timestamp":1742353800000,"open":17.1736,"high":17.1742,"low":17.1728,"close":17.1733,"volume":68.0199966430664},{"timestamp":1742353860000,"open":17.1732,"high":17.1741,"low":17.172,"close":17.1723,"volume":66.68000030517578},{"timestamp":1742353920000,"open":17.1723,"high":17.174,"low":17.1722,"close":17.1735,"volume":44.9900016784668},{"timestamp":1742353980000,"open":17.1728,"high":17.174,"low":17.1726,"close":17.174,"volume":48.2400016784668},{"timestamp":1742354040000,"open":17.1742,"high":17.176,"low":17.1739,"close":17.1751,"volume":70.27999877929688},{"timestamp":1742354100000,"open":17.1753,"high":17.1762,"low":17.1751,"close":17.1757,"volume":117.31999969482422},{"timestamp":1742354160000,"open":17.1757,"high":17.1776,"low":17.1753,"close":17.1759,"volume":113.44000244140625},{"timestamp":1742354220000,"open":17.176,"high":17.1784,"low":17.1758,"close":17.1784,"volume":153.25},{"timestamp":1742354280000,"open":17.1784,"high":17.1784,"low":17.1764,"close":17.1773,"volume":143.6999969482422},{"timestamp":1742354340000,"open":17.1775,"high":17.1781,"low":17.1764,"close":17.177,"volume":103.45999908447266},{"timestamp":1742354400000,"open":17.1776,"high":17.1785,"low":17.1771,"close":17.1783,"volume":137.05999755859375},{"timestamp":1742354460000,"open":17.1785,"high":17.1804,"low":17.1785,"close":17.1801,"volume":120.94999694824219},{"timestamp":1742354520000,"open":17.1803,"high":17.1803,"low":17.1789,"close":17.1789,"volume":75.68000030517578},{"timestamp":1742354580000,"open":17.179,"high":17.1797,"low":17.1785,"close":17.1793,"volume":76.95999908447266},{"timestamp":1742354640000,"open":17.1796,"high":17.1814,"low":17.1794,"close":17.1809,"volume":54.369998931884766},{"timestamp":1742354700000,"open":17.1806,"high":17.1826,"low":17.1806,"close":17.1824,"volume":66.19000244140625},{"timestamp":1742354760000,"open":17.1818,"high":17.1834,"low":17.1815,"close":17.1816,"volume":106.91999816894531},{"timestamp":1742354820000,"open":17.1816,"high":17.1832,"low":17.1806,"close":17.1825,"volume":113.18000030517578},{"timestamp":1742354880000,"open":17.1828,"high":17.1835,"low":17.1818,"close":17.1835,"volume":48.5},{"timestamp":1742354940000,"open":17.1831,"high":17.1839,"low":17.1816,"close":17.1817,"volume":122.06999969482422},{"timestamp":1742355000000,"open":17.1813,"high":17.1831,"low":17.1812,"close":17.1816,"volume":78.47000122070312},{"timestamp":1742355060000,"open":17.1815,"high":17.1823,"low":17.18,"close":17.1806,"volume":107.9800033569336},{"timestamp":1742355120000,"open":17.1806,"high":17.1821,"low":17.1785,"close":17.1794,"volume":149.52999877929688},{"timestamp":1742355180000,"open":17.1793,"high":17.1805,"low":17.1783,"close":17.1792,"volume":123.48999786376953},{"timestamp":1742355240000,"open":17.1791,"high":17.1791,"low":17.1768,"close":17.1771,"volume":116.48999786376953},{"timestamp":1742355300000,"open":17.1768,"high":17.1771,"low":17.1762,"close":17.1764,"volume":78.37000274658203},{"timestamp":1742355360000,"open":17.1765,"high":17.1777,"low":17.1754,"close":17.176,"volume":88.38999938964844},{"timestamp":1742355420000,"open":17.1759,"high":17.1768,"low":17.1754,"close":17.1762,"volume":129.3300018310547},{"timestamp":1742355480000,"open":17.1767,"high":17.1793,"low":17.1767,"close":17.1769,"volume":105.75},{"timestamp":1742355540000,"open":17.1771,"high":17.1785,"low":17.1752,"close":17.1754,"volume":121.9800033569336},{"timestamp":1742355600000,"open":17.1755,"high":17.1759,"low":17.1742,"close":17.1746,"volume":103.6500015258789},{"timestamp":1742355660000,"open":17.1746,"high":17.1756,"low":17.1742,"close":17.1746,"volume":77.41999816894531},{"timestamp":1742355720000,"open":17.1739,"high":17.1778,"low":17.1724,"close":17.1771,"volume":96.41000366210938},{"timestamp":1742355780000,"open":17.1771,"high":17.1788,"low":17.1759,"close":17.1781,"volume":98.73999786376953},{"timestamp":1742355840000,"open":17.1783,"high":17.1783,"low":17.1771,"close":17.1773,"volume":69.33000183105469},{"timestamp":1742355900000,"open":17.1775,"high":17.1783,"low":17.1771,"close":17.1773,"volume":42.90999984741211},{"timestamp":1742355960000,"open":17.1779,"high":17.1779,"low":17.1761,"close":17.1775,"volume":80.33000183105469},{"timestamp":1742356020000,"open":17.1776,"high":17.1786,"low":17.1765,"close":17.1769,"volume":86.12999725341797},{"timestamp":1742356080000,"open":17.177,"high":17.1782,"low":17.1764,"close":17.1767,"volume":59.7599983215332},{"timestamp":1742356140000,"open":17.1768,"high":17.1773,"low":17.1756,"close":17.1764,"volume":59.43000030517578},{"timestamp":1742356200000,"open":17.1764,"high":17.1782,"low":17.1743,"close":17.176,"volume":40.66999816894531},{"timestamp":1742356260000,"open":17.1761,"high":17.177,"low":17.1752,"close":17.1752,"volume":87.6500015258789},{"timestamp":1742356320000,"open":17.1756,"high":17.1786,"low":17.1754,"close":17.1778,"volume":108.87999725341797},{"timestamp":1742356380000,"open":17.1782,"high":17.1786,"low":17.1773,"close":17.1775,"volume":50.81999969482422},{"timestamp":1742356440000,"open":17.1775,"high":17.1798,"low":17.1771,"close":17.179,"volume":90.37999725341797},{"timestamp":1742356500000,"open":17.1791,"high":17.1816,"low":17.1785,"close":17.1788,"volume":56.560001373291016},{"timestamp":1742356560000,"open":17.1788,"high":17.1793,"low":17.1778,"close":17.1789,"volume":99.95999908447266},{"timestamp":1742356620000,"open":17.1784,"high":17.1788,"low":17.176,"close":17.1768,"volume":106.63999938964844},{"timestamp":1742356680000,"open":17.1771,"high":17.1772,"low":17.1747,"close":17.1752,"volume":70.66999816894531},{"timestamp":1742356740000,"open":17.1754,"high":17.1779,"low":17.1751,"close":17.1773,"volume":136.57000732421875},{"timestamp":1742356800000,"open":17.1774,"high":17.1797,"low":17.176,"close":17.1788,"volume":73.81999969482422},{"timestamp":1742356860000,"open":17.1791,"high":17.1803,"low":17.1776,"close":17.1796,"volume":86.63999938964844},{"timestamp":1742356920000,"open":17.1796,"high":17.1814,"low":17.1796,"close":17.1814,"volume":78.43000030517578},{"timestamp":1742356980000,"open":17.1812,"high":17.1812,"low":17.1801,"close":17.1801,"volume":49.529998779296875},{"timestamp":1742357040000,"open":17.1808,"high":17.1823,"low":17.1803,"close":17.1821,"volume":61.86000061035156},{"timestamp":1742357100000,"open":17.1821,"high":17.1821,"low":17.1784,"close":17.1784,"volume":75.08000183105469},{"timestamp":1742357160000,"open":17.1786,"high":17.1799,"low":17.1781,"close":17.1784,"volume":50.029998779296875},{"timestamp":1742357220000,"open":17.1794,"high":17.1801,"low":17.1777,"close":17.1793,"volume":43},{"timestamp":1742357280000,"open":17.1787,"high":17.1795,"low":17.1782,"close":17.179,"volume":66.75},{"timestamp":1742357340000,"open":17.1791,"high":17.1802,"low":17.1786,"close":17.1797,"volume":66.93000030517578},{"timestamp":1742357400000,"open":17.1805,"high":17.1809,"low":17.1797,"close":17.1797,"volume":53.939998626708984},{"timestamp":1742357460000,"open":17.1792,"high":17.1802,"low":17.179,"close":17.1797,"volume":67.88999938964844},{"timestamp":1742357520000,"open":17.1795,"high":17.1807,"low":17.1788,"close":17.1793,"volume":100.05000305175781},{"timestamp":1742357580000,"open":17.1797,"high":17.1799,"low":17.1781,"close":17.1795,"volume":100.72000122070312},{"timestamp":1742357640000,"open":17.1798,"high":17.18,"low":17.1787,"close":17.1797,"volume":78.94000244140625},{"timestamp":1742357700000,"open":17.1798,"high":17.1801,"low":17.1782,"close":17.1786,"volume":56.09000015258789},{"timestamp":1742357760000,"open":17.1782,"high":17.1792,"low":17.1757,"close":17.1763,"volume":75.55000305175781},{"timestamp":1742357820000,"open":17.1761,"high":17.1773,"low":17.1755,"close":17.1769,"volume":62.2599983215332},{"timestamp":1742357880000,"open":17.177,"high":17.1811,"low":17.1769,"close":17.1807,"volume":45.790000915527344},{"timestamp":1742357940000,"open":17.1805,"high":17.1805,"low":17.1788,"close":17.1799,"volume":39.189998626708984},{"timestamp":1742358000000,"open":17.1797,"high":17.1811,"low":17.1794,"close":17.1801,"volume":43.529998779296875},{"timestamp":1742358060000,"open":17.1799,"high":17.1805,"low":17.1796,"close":17.1796,"volume":29.719999313354492},{"timestamp":1742358120000,"open":17.1795,"high":17.18,"low":17.1776,"close":17.1796,"volume":85.80000305175781},{"timestamp":1742358180000,"open":17.1796,"high":17.1814,"low":17.1792,"close":17.1798,"volume":85.63999938964844},{"timestamp":1742358240000,"open":17.1802,"high":17.1808,"low":17.1794,"close":17.1802,"volume":89.87000274658203},{"timestamp":1742358300000,"open":17.1798,"high":17.1804,"low":17.1797,"close":17.1799,"volume":54.349998474121094},{"timestamp":1742358360000,"open":17.1798,"high":17.1812,"low":17.1798,"close":17.1803,"volume":54.400001525878906},{"timestamp":1742358420000,"open":17.1803,"high":17.1812,"low":17.1797,"close":17.1799,"volume":77.79000091552734},{"timestamp":1742358480000,"open":17.1797,"high":17.1827,"low":17.1765,"close":17.1827,"volume":60.40999984741211},{"timestamp":1742358540000,"open":17.1823,"high":17.1825,"low":17.1794,"close":17.1797,"volume":77.87999725341797},{"timestamp":1742358600000,"open":17.1809,"high":17.1817,"low":17.179,"close":17.1813,"volume":77.5999984741211},{"timestamp":1742358660000,"open":17.1809,"high":17.1817,"low":17.1781,"close":17.1782,"volume":30.559999465942383},{"timestamp":1742358720000,"open":17.1784,"high":17.1827,"low":17.1773,"close":17.1822,"volume":81.2300033569336},{"timestamp":1742358780000,"open":17.1822,"high":17.1826,"low":17.1815,"close":17.1821,"volume":58.90999984741211},{"timestamp":1742358840000,"open":17.1818,"high":17.1822,"low":17.1814,"close":17.1819,"volume":75.62000274658203},{"timestamp":1742358900000,"open":17.182,"high":17.1821,"low":17.1781,"close":17.1804,"volume":122.41000366210938},{"timestamp":1742358960000,"open":17.1799,"high":17.1807,"low":17.1784,"close":17.1792,"volume":82},{"timestamp":1742359020000,"open":17.1789,"high":17.1823,"low":17.1786,"close":17.1823,"volume":83.5199966430664},{"timestamp":1742359080000,"open":17.1823,"high":17.1826,"low":17.1817,"close":17.1817,"volume":43.81999969482422},{"timestamp":1742359140000,"open":17.182,"high":17.1822,"low":17.178,"close":17.1819,"volume":44.810001373291016},{"timestamp":1742359200000,"open":17.1819,"high":17.1832,"low":17.1818,"close":17.1827,"volume":42.189998626708984},{"timestamp":1742359260000,"open":17.1826,"high":17.1829,"low":17.1816,"close":17.1818,"volume":96.23999786376953},{"timestamp":1742359320000,"open":17.1822,"high":17.183,"low":17.1784,"close":17.1794,"volume":51},{"timestamp":1742359380000,"open":17.1794,"high":17.1806,"low":17.1792,"close":17.1804,"volume":40.58000183105469},{"timestamp":1742359440000,"open":17.1799,"high":17.1836,"low":17.1799,"close":17.1835,"volume":27.530000686645508},{"timestamp":1742359500000,"open":17.1836,"high":17.184,"low":17.1825,"close":17.1832,"volume":70.55000305175781},{"timestamp":1742359560000,"open":17.1834,"high":17.1846,"low":17.1829,"close":17.1836,"volume":73.66999816894531},{"timestamp":1742359620000,"open":17.1835,"high":17.184,"low":17.1829,"close":17.1832,"volume":28.200000762939453},{"timestamp":1742359680000,"open":17.1833,"high":17.1833,"low":17.179,"close":17.1792,"volume":36.15999984741211},{"timestamp":1742359740000,"open":17.179,"high":17.1853,"low":17.1784,"close":17.1851,"volume":84.43000030517578},{"timestamp":1742359800000,"open":17.1852,"high":17.1852,"low":17.1794,"close":17.1837,"volume":56.310001373291016},{"timestamp":1742359860000,"open":17.1836,"high":17.1846,"low":17.183,"close":17.1834,"volume":50.77000045776367},{"timestamp":1742359920000,"open":17.1837,"high":17.1854,"low":17.1836,"close":17.1853,"volume":62.09000015258789},{"timestamp":1742359980000,"open":17.1859,"high":17.1865,"low":17.1841,"close":17.1855,"volume":97.08000183105469},{"timestamp":1742360040000,"open":17.1856,"high":17.1857,"low":17.182,"close":17.1829,"volume":54.22999954223633},{"timestamp":1742360100000,"open":17.1827,"high":17.183,"low":17.1814,"close":17.182,"volume":57.02000045776367},{"timestamp":1742360160000,"open":17.182,"high":17.185,"low":17.1814,"close":17.1846,"volume":53.029998779296875},{"timestamp":1742360220000,"open":17.185,"high":17.1866,"low":17.1846,"close":17.1854,"volume":65.8499984741211},{"timestamp":1742360280000,"open":17.185,"high":17.1854,"low":17.1804,"close":17.1804,"volume":72.33000183105469},{"timestamp":1742360340000,"open":17.1806,"high":17.1843,"low":17.1806,"close":17.1842,"volume":44.83000183105469},{"timestamp":1742360400000,"open":17.1841,"high":17.1841,"low":17.1813,"close":17.182,"volume":69.33999633789062},{"timestamp":1742360460000,"open":17.1818,"high":17.1836,"low":17.1781,"close":17.1793,"volume":144},{"timestamp":1742360520000,"open":17.1787,"high":17.1813,"low":17.1782,"close":17.1809,"volume":96.66000366210938},{"timestamp":1742360580000,"open":17.1808,"high":17.1818,"low":17.1786,"close":17.1811,"volume":89.9800033569336},{"timestamp":1742360640000,"open":17.1807,"high":17.1811,"low":17.1795,"close":17.1795,"volume":97.91000366210938},{"timestamp":1742360700000,"open":17.1798,"high":17.1798,"low":17.1776,"close":17.1779,"volume":114.61000061035156},{"timestamp":1742360760000,"open":17.1779,"high":17.1793,"low":17.1779,"close":17.1792,"volume":67.1500015258789},{"timestamp":1742360820000,"open":17.1795,"high":17.1799,"low":17.1788,"close":17.1798,"volume":82.19000244140625},{"timestamp":1742360880000,"open":17.1797,"high":17.1835,"low":17.1797,"close":17.1822,"volume":101.25},{"timestamp":1742360940000,"open":17.1822,"high":17.1828,"low":17.1811,"close":17.1828,"volume":135.14999389648438},{"timestamp":1742361000000,"open":17.1828,"high":17.1828,"low":17.1808,"close":17.1817,"volume":79.4000015258789},{"timestamp":1742361060000,"open":17.182,"high":17.1842,"low":17.1788,"close":17.1799,"volume":144.85000610351562},{"timestamp":1742361120000,"open":17.18,"high":17.1826,"low":17.18,"close":17.1809,"volume":95.44999694824219},{"timestamp":1742361180000,"open":17.1811,"high":17.1835,"low":17.1801,"close":17.1824,"volume":96.31999969482422},{"timestamp":1742361240000,"open":17.1825,"high":17.1828,"low":17.1805,"close":17.1815,"volume":91.88999938964844},{"timestamp":1742361300000,"open":17.1822,"high":17.1824,"low":17.1791,"close":17.1795,"volume":101.94000244140625},{"timestamp":1742361360000,"open":17.1801,"high":17.1828,"low":17.18,"close":17.1825,"volume":159.52999877929688},{"timestamp":1742361420000,"open":17.1825,"high":17.1827,"low":17.1805,"close":17.1826,"volume":57.880001068115234},{"timestamp":1742361480000,"open":17.1828,"high":17.1828,"low":17.1807,"close":17.1819,"volume":111.08999633789062},{"timestamp":1742361540000,"open":17.1814,"high":17.1843,"low":17.1813,"close":17.1838,"volume":151.63999938964844},{"timestamp":1742361600000,"open":17.1834,"high":17.1848,"low":17.1826,"close":17.1843,"volume":83.98999786376953},{"timestamp":1742361660000,"open":17.1843,"high":17.1852,"low":17.1839,"close":17.1839,"volume":78.41000366210938},{"timestamp":1742361720000,"open":17.184,"high":17.186,"low":17.1826,"close":17.1829,"volume":113.33999633789062},{"timestamp":1742361780000,"open":17.1828,"high":17.1846,"low":17.1823,"close":17.1843,"volume":95.7300033569336},{"timestamp":1742361840000,"open":17.1841,"high":17.1841,"low":17.1807,"close":17.1813,"volume":129.11000061035156},{"timestamp":1742361900000,"open":17.181,"high":17.1819,"low":17.1791,"close":17.1798,"volume":100.5199966430664},{"timestamp":1742361960000,"open":17.1797,"high":17.1809,"low":17.179,"close":17.1805,"volume":104.88999938964844},{"timestamp":1742362020000,"open":17.1803,"high":17.1828,"low":17.1797,"close":17.1817,"volume":68.54000091552734},{"timestamp":1742362080000,"open":17.1816,"high":17.1816,"low":17.1792,"close":17.1807,"volume":102.31999969482422},{"timestamp":1742362140000,"open":17.1809,"high":17.1825,"low":17.1798,"close":17.1801,"volume":78.93000030517578},{"timestamp":1742362200000,"open":17.18,"high":17.181,"low":17.1796,"close":17.1798,"volume":62.02000045776367},{"timestamp":1742362260000,"open":17.1797,"high":17.1803,"low":17.1796,"close":17.18,"volume":34},{"timestamp":1742362320000,"open":17.1801,"high":17.1814,"low":17.1799,"close":17.1812,"volume":70.8499984741211},{"timestamp":1742362380000,"open":17.1831,"high":17.1838,"low":17.1814,"close":17.1829,"volume":77.80999755859375},{"timestamp":1742362440000,"open":17.1826,"high":17.1837,"low":17.1822,"close":17.1829,"volume":97.91000366210938},{"timestamp":1742362500000,"open":17.1832,"high":17.1839,"low":17.1822,"close":17.1836,"volume":94.83000183105469},{"timestamp":1742362560000,"open":17.183,"high":17.1846,"low":17.1827,"close":17.1827,"volume":89.2300033569336},{"timestamp":1742362620000,"open":17.1832,"high":17.1852,"low":17.183,"close":17.1848,"volume":136.41000366210938},{"timestamp":1742362680000,"open":17.1847,"high":17.1853,"low":17.1838,"close":17.1838,"volume":109.12000274658203},{"timestamp":1742362740000,"open":17.1844,"high":17.1856,"low":17.1831,"close":17.1843,"volume":167.72999572753906},{"timestamp":1742362800000,"open":17.184,"high":17.186,"low":17.184,"close":17.1853,"volume":114.25},{"timestamp":1742362860000,"open":17.185,"high":17.1857,"low":17.1845,"close":17.1846,"volume":73.13999938964844},{"timestamp":1742362920000,"open":17.1849,"high":17.1861,"low":17.1843,"close":17.1857,"volume":44.959999084472656},{"timestamp":1742362980000,"open":17.1857,"high":17.1857,"low":17.1844,"close":17.185,"volume":50.65999984741211},{"timestamp":1742363040000,"open":17.1847,"high":17.1848,"low":17.1836,"close":17.1842,"volume":50.54999923706055},{"timestamp":1742363100000,"open":17.1838,"high":17.1845,"low":17.1824,"close":17.1829,"volume":66.88999938964844},{"timestamp":1742363160000,"open":17.1831,"high":17.1831,"low":17.1769,"close":17.1809,"volume":59.04999923706055},{"timestamp":1742363220000,"open":17.1809,"high":17.1837,"low":17.1809,"close":17.1818,"volume":158.52000427246094},{"timestamp":1742363280000,"open":17.1811,"high":17.1824,"low":17.1802,"close":17.1806,"volume":184.0399932861328},{"timestamp":1742363340000,"open":17.1808,"high":17.1813,"low":17.1788,"close":17.1804,"volume":131.25},{"timestamp":1742363400000,"open":17.1804,"high":17.1804,"low":17.1783,"close":17.1794,"volume":119.7699966430664},{"timestamp":1742363460000,"open":17.1794,"high":17.1827,"low":17.1794,"close":17.182,"volume":99.43000030517578},{"timestamp":1742363520000,"open":17.1834,"high":17.1843,"low":17.1808,"close":17.1815,"volume":192.49000549316406},{"timestamp":1742363580000,"open":17.1818,"high":17.1842,"low":17.1811,"close":17.1834,"volume":110.26000213623047},{"timestamp":1742363640000,"open":17.1833,"high":17.1844,"low":17.183,"close":17.184,"volume":123.54000091552734},{"timestamp":1742363700000,"open":17.184,"high":17.184,"low":17.1823,"close":17.1839,"volume":100.7699966430664},{"timestamp":1742363760000,"open":17.1838,"high":17.185,"low":17.1836,"close":17.185,"volume":78.52999877929688},{"timestamp":1742363820000,"open":17.1846,"high":17.186,"low":17.182,"close":17.1829,"volume":152.1300048828125},{"timestamp":1742363880000,"open":17.1831,"high":17.185,"low":17.1831,"close":17.185,"volume":92.19000244140625},{"timestamp":1742363940000,"open":17.184,"high":17.1847,"low":17.1834,"close":17.1834,"volume":69.97000122070312},{"timestamp":1742364000000,"open":17.1836,"high":17.1872,"low":17.1822,"close":17.1823,"volume":236.2100067138672},{"timestamp":1742364060000,"open":17.1825,"high":17.1838,"low":17.1815,"close":17.1832,"volume":186.66000366210938},{"timestamp":1742364120000,"open":17.1835,"high":17.1849,"low":17.183,"close":17.1836,"volume":178.50999450683594},{"timestamp":1742364180000,"open":17.1829,"high":17.1845,"low":17.1822,"close":17.1835,"volume":102.66999816894531},{"timestamp":1742364240000,"open":17.1834,"high":17.1853,"low":17.1832,"close":17.1841,"volume":184.1300048828125},{"timestamp":1742364300000,"open":17.1846,"high":17.1876,"low":17.184,"close":17.1869,"volume":175.3300018310547},{"timestamp":1742364360000,"open":17.1867,"high":17.1889,"low":17.1862,"close":17.1884,"volume":635.8499755859375},{"timestamp":1742364420000,"open":17.1885,"high":17.1888,"low":17.1855,"close":17.1862,"volume":860.4199829101562},{"timestamp":1742364480000,"open":17.1858,"high":17.1874,"low":17.1853,"close":17.1868,"volume":164.94000244140625},{"timestamp":1742364540000,"open":17.1869,"high":17.189,"low":17.1859,"close":17.1876,"volume":214.5500030517578},{"timestamp":1742364600000,"open":17.1882,"high":17.1888,"low":17.1868,"close":17.1868,"volume":287.760009765625},{"timestamp":1742364660000,"open":17.187,"high":17.1892,"low":17.1867,"close":17.1882,"volume":121.93000030517578},{"timestamp":1742364720000,"open":17.1881,"high":17.1899,"low":17.1878,"close":17.1893,"volume":170.0500030517578},{"timestamp":1742364780000,"open":17.1904,"high":17.1904,"low":17.1875,"close":17.1884,"volume":206.57000732421875},{"timestamp":1742364840000,"open":17.1878,"high":17.1891,"low":17.1849,"close":17.1881,"volume":329.67999267578125},{"timestamp":1742364900000,"open":17.1884,"high":17.1891,"low":17.1862,"close":17.1864,"volume":415.80999755859375},{"timestamp":1742364960000,"open":17.1863,"high":17.1871,"low":17.185,"close":17.1851,"volume":153.19000244140625},{"timestamp":1742365020000,"open":17.185,"high":17.1861,"low":17.1832,"close":17.1849,"volume":189.97999572753906},{"timestamp":1742365080000,"open":17.1846,"high":17.1869,"low":17.1832,"close":17.1868,"volume":128.83999633789062},{"timestamp":1742365140000,"open":17.1864,"high":17.187,"low":17.1834,"close":17.1858,"volume":175.1199951171875},{"timestamp":1742365200000,"open":17.1857,"high":17.1866,"low":17.1841,"close":17.1858,"volume":171.47000122070312},{"timestamp":1742365260000,"open":17.1852,"high":17.1888,"low":17.1846,"close":17.1879,"volume":299.8599853515625},{"timestamp":1742365320000,"open":17.1878,"high":17.189,"low":17.1865,"close":17.1876,"volume":313.5400085449219},{"timestamp":1742365380000,"open":17.1869,"high":17.1892,"low":17.1868,"close":17.1892,"volume":649.8300170898438},{"timestamp":1742365440000,"open":17.1892,"high":17.19,"low":17.187,"close":17.1879,"volume":631.4500122070312},{"timestamp":1742365500000,"open":17.1881,"high":17.1895,"low":17.1847,"close":17.1881,"volume":354.6700134277344},{"timestamp":1742365560000,"open":17.1882,"high":17.1901,"low":17.1869,"close":17.1887,"volume":315.8299865722656},{"timestamp":1742365620000,"open":17.1887,"high":17.1887,"low":17.1857,"close":17.1866,"volume":314.82000732421875},{"timestamp":1742365680000,"open":17.1868,"high":17.1887,"low":17.1868,"close":17.188,"volume":116.44000244140625},{"timestamp":1742365740000,"open":17.188,"high":17.1882,"low":17.1873,"close":17.1874,"volume":85.80000305175781},{"timestamp":1742365800000,"open":17.187,"high":17.1887,"low":17.1853,"close":17.1882,"volume":367.4599914550781},{"timestamp":1742365860000,"open":17.1881,"high":17.1905,"low":17.1867,"close":17.1889,"volume":418.44000244140625},{"timestamp":1742365920000,"open":17.1889,"high":17.1899,"low":17.1856,"close":17.187,"volume":178.91000366210938},{"timestamp":1742365980000,"open":17.1867,"high":17.1873,"low":17.1834,"close":17.1846,"volume":223.57000732421875},{"timestamp":1742366040000,"open":17.1839,"high":17.1855,"low":17.179,"close":17.1797,"volume":475.54998779296875},{"timestamp":1742366100000,"open":17.1796,"high":17.1797,"low":17.1762,"close":17.1772,"volume":472.4700012207031},{"timestamp":1742366160000,"open":17.1771,"high":17.1782,"low":17.1749,"close":17.1776,"volume":421.1199951171875},{"timestamp":1742366220000,"open":17.1774,"high":17.1799,"low":17.177,"close":17.1785,"volume":240.50999450683594},{"timestamp":1742366280000,"open":17.1786,"high":17.1846,"low":17.1786,"close":17.1829,"volume":252.8300018310547},{"timestamp":1742366340000,"open":17.1834,"high":17.1837,"low":17.181,"close":17.181,"volume":137.47000122070312},{"timestamp":1742366400000,"open":17.181,"high":17.1845,"low":17.1804,"close":17.1807,"volume":288.1700134277344},{"timestamp":1742366460000,"open":17.1807,"high":17.183,"low":17.1803,"close":17.1808,"volume":161.94000244140625},{"timestamp":1742366520000,"open":17.1805,"high":17.1822,"low":17.1804,"close":17.181,"volume":164.8000030517578},{"timestamp":1742366580000,"open":17.1809,"high":17.1825,"low":17.1793,"close":17.1816,"volume":240.64999389648438},{"timestamp":1742366640000,"open":17.1816,"high":17.182,"low":17.1789,"close":17.1792,"volume":484.510009765625},{"timestamp":1742366700000,"open":17.1797,"high":17.1802,"low":17.1757,"close":17.1758,"volume":544},{"timestamp":1742366760000,"open":17.1758,"high":17.1774,"low":17.1731,"close":17.1741,"volume":750.3599853515625},{"timestamp":1742366820000,"open":17.1742,"high":17.1778,"low":17.1735,"close":17.1754,"volume":522.2000122070312},{"timestamp":1742366880000,"open":17.1753,"high":17.1768,"low":17.1724,"close":17.1747,"volume":547.5999755859375},{"timestamp":1742366940000,"open":17.1747,"high":17.1754,"low":17.1727,"close":17.1748,"volume":308.80999755859375},{"timestamp":1742367000000,"open":17.1748,"high":17.176,"low":17.1741,"close":17.1744,"volume":184.32000732421875},{"timestamp":1742367060000,"open":17.1743,"high":17.1745,"low":17.1725,"close":17.1737,"volume":219.75999450683594},{"timestamp":1742367120000,"open":17.1733,"high":17.1784,"low":17.173,"close":17.1749,"volume":331.7699890136719},{"timestamp":1742367180000,"open":17.1751,"high":17.1764,"low":17.1737,"close":17.1738,"volume":189.47999572753906},{"timestamp":1742367240000,"open":17.174,"high":17.1761,"low":17.1738,"close":17.1739,"volume":146.63999938964844},{"timestamp":1742367300000,"open":17.1739,"high":17.1768,"low":17.1739,"close":17.1743,"volume":295.2900085449219},{"timestamp":1742367360000,"open":17.1746,"high":17.1818,"low":17.1743,"close":17.18,"volume":493.739990234375},{"timestamp":1742367420000,"open":17.1795,"high":17.1862,"low":17.1795,"close":17.1847,"volume":712.6400146484375},{"timestamp":1742367480000,"open":17.1852,"high":17.1893,"low":17.1847,"close":17.189,"volume":500.3800048828125},{"timestamp":1742367540000,"open":17.1888,"high":17.1899,"low":17.188,"close":17.1892,"volume":309.8500061035156},{"timestamp":1742367600000,"open":17.1891,"high":17.1891,"low":17.1822,"close":17.1834,"volume":207.97000122070312},{"timestamp":1742367660000,"open":17.1835,"high":17.1854,"low":17.1819,"close":17.1854,"volume":203.6199951171875},{"timestamp":1742367720000,"open":17.1848,"high":17.1894,"low":17.1848,"close":17.1885,"volume":176.3800048828125},{"timestamp":1742367780000,"open":17.1886,"high":17.1888,"low":17.1863,"close":17.1873,"volume":173.4199981689453},{"timestamp":1742367840000,"open":17.1874,"high":17.1896,"low":17.187,"close":17.1888,"volume":156.64999389648438},{"timestamp":1742367900000,"open":17.1884,"high":17.1893,"low":17.187,"close":17.189,"volume":119.58999633789062},{"timestamp":1742367960000,"open":17.1885,"high":17.1898,"low":17.1875,"close":17.1895,"volume":118.72000122070312},{"timestamp":1742368020000,"open":17.1894,"high":17.1922,"low":17.1894,"close":17.1919,"volume":146.32000732421875},{"timestamp":1742368080000,"open":17.1918,"high":17.1931,"low":17.1902,"close":17.1931,"volume":184.9499969482422},{"timestamp":1742368140000,"open":17.1933,"high":17.1978,"low":17.1928,"close":17.1972,"volume":210.0500030517578},{"timestamp":1742368200000,"open":17.1977,"high":17.1991,"low":17.1959,"close":17.1977,"volume":170.0399932861328},{"timestamp":1742368260000,"open":17.198,"high":17.201,"low":17.198,"close":17.1991,"volume":150.8800048828125},{"timestamp":1742368320000,"open":17.1992,"high":17.2007,"low":17.198,"close":17.1985,"volume":122.8499984741211},{"timestamp":1742368380000,"open":17.1992,"high":17.2022,"low":17.1987,"close":17.202,"volume":120.0199966430664},{"timestamp":1742368440000,"open":17.2024,"high":17.2032,"low":17.2009,"close":17.2025,"volume":200.33999633789062},{"timestamp":1742368500000,"open":17.2029,"high":17.2044,"low":17.1996,"close":17.2033,"volume":254.89999389648438},{"timestamp":1742368560000,"open":17.2031,"high":17.2047,"low":17.2015,"close":17.2015,"volume":294.5199890136719},{"timestamp":1742368620000,"open":17.2017,"high":17.2051,"low":17.2013,"close":17.2042,"volume":141.5},{"timestamp":1742368680000,"open":17.2044,"high":17.2083,"low":17.2044,"close":17.2057,"volume":180.83999633789062},{"timestamp":1742368740000,"open":17.2057,"high":17.2069,"low":17.2047,"close":17.2067,"volume":113.54000091552734},{"timestamp":1742368800000,"open":17.2068,"high":17.208,"low":17.204,"close":17.2054,"volume":230.74000549316406},{"timestamp":1742368860000,"open":17.2055,"high":17.2081,"low":17.2047,"close":17.2049,"volume":205.32000732421875},{"timestamp":1742368920000,"open":17.205,"high":17.206,"low":17.2035,"close":17.2037,"volume":197.2899932861328},{"timestamp":1742368980000,"open":17.2039,"high":17.2092,"low":17.2039,"close":17.2058,"volume":329},{"timestamp":1742369040000,"open":17.2062,"high":17.2118,"low":17.2061,"close":17.2115,"volume":179.5},{"timestamp":1742369100000,"open":17.2111,"high":17.2117,"low":17.2084,"close":17.2086,"volume":180.66000366210938},{"timestamp":1742369160000,"open":17.209,"high":17.2097,"low":17.2066,"close":17.2075,"volume":216.14999389648438},{"timestamp":1742369220000,"open":17.2068,"high":17.2088,"low":17.2062,"close":17.2086,"volume":181.4600067138672},{"timestamp":1742369280000,"open":17.2085,"high":17.2162,"low":17.2061,"close":17.2068,"volume":207.8699951171875},{"timestamp":1742369340000,"open":17.2067,"high":17.2089,"low":17.2065,"close":17.2074,"volume":233.5800018310547},{"timestamp":1742369400000,"open":17.2073,"high":17.2155,"low":17.2073,"close":17.2148,"volume":206.77000427246094},{"timestamp":1742369460000,"open":17.2149,"high":17.2186,"low":17.2142,"close":17.2179,"volume":262},{"timestamp":1742369520000,"open":17.2178,"high":17.2239,"low":17.2148,"close":17.2234,"volume":213.39999389648438},{"timestamp":1742369580000,"open":17.2238,"high":17.2291,"low":17.2238,"close":17.2279,"volume":239.00999450683594},{"timestamp":1742369640000,"open":17.2281,"high":17.2317,"low":17.227,"close":17.2309,"volume":226.05999755859375},{"timestamp":1742369700000,"open":17.2322,"high":17.2377,"low":17.23,"close":17.2377,"volume":225.3300018310547},{"timestamp":1742369760000,"open":17.2371,"high":17.2484,"low":17.236,"close":17.2484,"volume":340.6199951171875},{"timestamp":1742369820000,"open":17.2488,"high":17.2587,"low":17.2482,"close":17.2528,"volume":410.57000732421875},{"timestamp":1742369880000,"open":17.253,"high":17.2569,"low":17.2489,"close":17.2491,"volume":328.04998779296875},{"timestamp":1742369940000,"open":17.2493,"high":17.2495,"low":17.2442,"close":17.2459,"volume":232.64999389648438},{"timestamp":1742370000000,"open":17.2454,"high":17.2486,"low":17.2435,"close":17.2441,"volume":290.1099853515625},{"timestamp":1742370060000,"open":17.2442,"high":17.25,"low":17.242,"close":17.243,"volume":436.2799987792969},{"timestamp":1742370120000,"open":17.2432,"high":17.2508,"low":17.2405,"close":17.2496,"volume":466.42999267578125},{"timestamp":1742370180000,"open":17.249,"high":17.2605,"low":17.2466,"close":17.2479,"volume":498.17999267578125},{"timestamp":1742370240000,"open":17.2485,"high":17.2527,"low":17.2452,"close":17.2452,"volume":249.6300048828125},{"timestamp":1742370300000,"open":17.2453,"high":17.2482,"low":17.2447,"close":17.2482,"volume":265.05999755859375},{"timestamp":1742370360000,"open":17.2473,"high":17.2498,"low":17.2459,"close":17.2488,"volume":320.32000732421875},{"timestamp":1742370420000,"open":17.2486,"high":17.254,"low":17.2486,"close":17.2494,"volume":312.9100036621094},{"timestamp":1742370480000,"open":17.2493,"high":17.2567,"low":17.2478,"close":17.2478,"volume":345.260009765625},{"timestamp":1742370540000,"open":17.2476,"high":17.2495,"low":17.2438,"close":17.2438,"volume":411.9599914550781},{"timestamp":1742370600000,"open":17.2438,"high":17.2439,"low":17.2394,"close":17.241,"volume":386.0299987792969},{"timestamp":1742370660000,"open":17.2407,"high":17.2409,"low":17.2354,"close":17.2357,"volume":532.4099731445312},{"timestamp":1742370720000,"open":17.2354,"high":17.2358,"low":17.2271,"close":17.2287,"volume":277.4800109863281},{"timestamp":1742370780000,"open":17.2281,"high":17.2367,"low":17.2281,"close":17.2366,"volume":438.760009765625},{"timestamp":1742370840000,"open":17.2368,"high":17.2376,"low":17.2326,"close":17.2332,"volume":350.3299865722656},{"timestamp":1742370900000,"open":17.2331,"high":17.2331,"low":17.2266,"close":17.2284,"volume":214.97999572753906},{"timestamp":1742370960000,"open":17.2273,"high":17.231,"low":17.2271,"close":17.2287,"volume":355.07000732421875},{"timestamp":1742371020000,"open":17.2285,"high":17.2303,"low":17.2249,"close":17.2255,"volume":223.08999633789062},{"timestamp":1742371080000,"open":17.2262,"high":17.2309,"low":17.2249,"close":17.2286,"volume":294.1400146484375},{"timestamp":1742371140000,"open":17.2293,"high":17.2348,"low":17.2285,"close":17.2301,"volume":286.1499938964844},{"timestamp":1742371200000,"open":17.2299,"high":17.23,"low":17.2143,"close":17.2191,"volume":356.3399963378906},{"timestamp":1742371260000,"open":17.219,"high":17.226,"low":17.218,"close":17.2181,"volume":349.2900085449219},{"timestamp":1742371320000,"open":17.2182,"high":17.2205,"low":17.2151,"close":17.2151,"volume":263.7300109863281},{"timestamp":1742371380000,"open":17.2153,"high":17.218,"low":17.2117,"close":17.2131,"volume":354.7900085449219},{"timestamp":1742371440000,"open":17.2133,"high":17.2171,"low":17.2127,"close":17.2153,"volume":301.30999755859375},{"timestamp":1742371500000,"open":17.2148,"high":17.2192,"low":17.2142,"close":17.2142,"volume":248.75999450683594},{"timestamp":1742371560000,"open":17.2142,"high":17.22,"low":17.2137,"close":17.216,"volume":276.9800109863281},{"timestamp":1742371620000,"open":17.2162,"high":17.2189,"low":17.2146,"close":17.2157,"volume":214.7899932861328},{"timestamp":1742371680000,"open":17.2162,"high":17.2188,"low":17.2157,"close":17.2168,"volume":186.4600067138672},{"timestamp":1742371740000,"open":17.2168,"high":17.2211,"low":17.2168,"close":17.2188,"volume":240.60000610351562},{"timestamp":1742371800000,"open":17.2199,"high":17.2215,"low":17.2171,"close":17.22,"volume":221.1300048828125},{"timestamp":1742371860000,"open":17.2211,"high":17.2212,"low":17.2181,"close":17.221,"volume":300.8500061035156},{"timestamp":1742371920000,"open":17.2213,"high":17.2225,"low":17.2186,"close":17.2206,"volume":240.50999450683594},{"timestamp":1742371980000,"open":17.2204,"high":17.2216,"low":17.2185,"close":17.2205,"volume":198.83999633789062},{"timestamp":1742372040000,"open":17.2204,"high":17.2204,"low":17.2166,"close":17.2179,"volume":154.08999633789062},{"timestamp":1742372100000,"open":17.2181,"high":17.2195,"low":17.2145,"close":17.2181,"volume":169.42999267578125},{"timestamp":1742372160000,"open":17.2181,"high":17.2202,"low":17.2156,"close":17.2202,"volume":113.66999816894531},{"timestamp":1742372220000,"open":17.2203,"high":17.2203,"low":17.2151,"close":17.2162,"volume":167.50999450683594},{"timestamp":1742372280000,"open":17.2161,"high":17.2177,"low":17.2138,"close":17.2147,"volume":146.92999267578125},{"timestamp":1742372340000,"open":17.215,"high":17.2163,"low":17.2135,"close":17.215,"volume":98.02999877929688},{"timestamp":1742372400000,"open":17.2161,"high":17.2165,"low":17.213,"close":17.2145,"volume":154.6999969482422},{"timestamp":1742372460000,"open":17.2148,"high":17.2161,"low":17.2126,"close":17.2132,"volume":106.5},{"timestamp":1742372520000,"open":17.2139,"high":17.2162,"low":17.2121,"close":17.2121,"volume":141.6300048828125},{"timestamp":1742372580000,"open":17.2122,"high":17.2128,"low":17.2098,"close":17.211,"volume":189.8699951171875},{"timestamp":1742372640000,"open":17.2108,"high":17.2116,"low":17.2022,"close":17.2029,"volume":285.67999267578125},{"timestamp":1742372700000,"open":17.2031,"high":17.2041,"low":17.2016,"close":17.2033,"volume":219.27999877929688},{"timestamp":1742372760000,"open":17.2037,"high":17.2042,"low":17.201,"close":17.202,"volume":264.8500061035156},{"timestamp":1742372820000,"open":17.2016,"high":17.203,"low":17.2011,"close":17.2023,"volume":137.41000366210938},{"timestamp":1742372880000,"open":17.2023,"high":17.2082,"low":17.2023,"close":17.2079,"volume":177.55999755859375},{"timestamp":1742372940000,"open":17.2076,"high":17.208,"low":17.2056,"close":17.2063,"volume":221.39999389648438},{"timestamp":1742373000000,"open":17.2062,"high":17.2078,"low":17.2038,"close":17.205,"volume":192.32000732421875},{"timestamp":1742373060000,"open":17.2051,"high":17.2097,"low":17.2041,"close":17.2093,"volume":195.5800018310547},{"timestamp":1742373120000,"open":17.2093,"high":17.2131,"low":17.2093,"close":17.2122,"volume":255.22000122070312},{"timestamp":1742373180000,"open":17.2111,"high":17.2133,"low":17.2106,"close":17.2112,"volume":211.8800048828125},{"timestamp":1742373240000,"open":17.2114,"high":17.2118,"low":17.2082,"close":17.209,"volume":254.49000549316406},{"timestamp":1742373300000,"open":17.2091,"high":17.2109,"low":17.2082,"close":17.2093,"volume":139.58999633789062},{"timestamp":1742373360000,"open":17.2099,"high":17.2114,"low":17.2076,"close":17.2086,"volume":164.07000732421875},{"timestamp":1742373420000,"open":17.2087,"high":17.2098,"low":17.2083,"close":17.2094,"volume":151.92999267578125},{"timestamp":1742373480000,"open":17.2093,"high":17.2107,"low":17.2089,"close":17.2103,"volume":194.92999267578125},{"timestamp":1742373540000,"open":17.2101,"high":17.2124,"low":17.2091,"close":17.2115,"volume":214.27000427246094},{"timestamp":1742373600000,"open":17.2115,"high":17.2131,"low":17.2112,"close":17.212,"volume":177.4199981689453},{"timestamp":1742373660000,"open":17.212,"high":17.2154,"low":17.2107,"close":17.2148,"volume":255.57000732421875},{"timestamp":1742373720000,"open":17.2147,"high":17.2165,"low":17.2139,"close":17.2153,"volume":203.85000610351562},{"timestamp":1742373780000,"open":17.2145,"high":17.2185,"low":17.2143,"close":17.2156,"volume":343.1099853515625},{"timestamp":1742373840000,"open":17.2155,"high":17.2217,"low":17.2149,"close":17.2205,"volume":236.5},{"timestamp":1742373900000,"open":17.2207,"high":17.2227,"low":17.2188,"close":17.2206,"volume":310.45001220703125},{"timestamp":1742373960000,"open":17.2208,"high":17.2239,"low":17.22,"close":17.2223,"volume":246.6199951171875},{"timestamp":1742374020000,"open":17.2225,"high":17.2243,"low":17.2206,"close":17.2238,"volume":216.47000122070312},{"timestamp":1742374080000,"open":17.2238,"high":17.2245,"low":17.2207,"close":17.2207,"volume":248.3699951171875},{"timestamp":1742374140000,"open":17.2211,"high":17.2237,"low":17.2208,"close":17.2226,"volume":180.9499969482422},{"timestamp":1742374200000,"open":17.2219,"high":17.2227,"low":17.2204,"close":17.2212,"volume":151.1300048828125},{"timestamp":1742374260000,"open":17.2211,"high":17.2247,"low":17.22,"close":17.2246,"volume":176.72000122070312},{"timestamp":1742374320000,"open":17.2245,"high":17.2245,"low":17.2209,"close":17.222,"volume":147.60000610351562},{"timestamp":1742374380000,"open":17.2227,"high":17.2231,"low":17.2207,"close":17.2212,"volume":156.3699951171875},{"timestamp":1742374440000,"open":17.2211,"high":17.2221,"low":17.2176,"close":17.2177,"volume":169.22999572753906},{"timestamp":1742374500000,"open":17.2177,"high":17.2184,"low":17.2161,"close":17.2161,"volume":208.6999969482422},{"timestamp":1742374560000,"open":17.2154,"high":17.217,"low":17.2152,"close":17.217,"volume":142.75999450683594},{"timestamp":1742374620000,"open":17.2171,"high":17.2178,"low":17.2155,"close":17.2175,"volume":148.17999267578125},{"timestamp":1742374680000,"open":17.2183,"high":17.2194,"low":17.2153,"close":17.2173,"volume":194.75999450683594},{"timestamp":1742374740000,"open":17.2175,"high":17.2198,"low":17.2167,"close":17.2182,"volume":198.4600067138672},{"timestamp":1742374800000,"open":17.2189,"high":17.2218,"low":17.2185,"close":17.2199,"volume":249.17999267578125},{"timestamp":1742374860000,"open":17.2196,"high":17.2198,"low":17.2165,"close":17.2176,"volume":253.6999969482422},{"timestamp":1742374920000,"open":17.2177,"high":17.2197,"low":17.2168,"close":17.2179,"volume":247.5},{"timestamp":1742374980000,"open":17.2184,"high":17.2201,"low":17.2163,"close":17.2184,"volume":227.82000732421875},{"timestamp":1742375040000,"open":17.2181,"high":17.2236,"low":17.2171,"close":17.222,"volume":345.8399963378906},{"timestamp":1742375100000,"open":17.2227,"high":17.2242,"low":17.2214,"close":17.2221,"volume":156.75999450683594},{"timestamp":1742375160000,"open":17.2225,"high":17.2228,"low":17.2208,"close":17.2217,"volume":184.47999572753906},{"timestamp":1742375220000,"open":17.2218,"high":17.2218,"low":17.218,"close":17.2181,"volume":132.2899932861328},{"timestamp":1742375280000,"open":17.218,"high":17.2184,"low":17.2154,"close":17.2177,"volume":174.25},{"timestamp":1742375340000,"open":17.2185,"high":17.219,"low":17.217,"close":17.218,"volume":92.70999908447266},{"timestamp":1742375400000,"open":17.2182,"high":17.2186,"low":17.2169,"close":17.2185,"volume":71.04000091552734},{"timestamp":1742375460000,"open":17.2185,"high":17.2194,"low":17.2143,"close":17.2146,"volume":119.5},{"timestamp":1742375520000,"open":17.2146,"high":17.2174,"low":17.2146,"close":17.217,"volume":176.22999572753906},{"timestamp":1742375580000,"open":17.2171,"high":17.2212,"low":17.2168,"close":17.221,"volume":195.47999572753906},{"timestamp":1742375640000,"open":17.22,"high":17.2212,"low":17.219,"close":17.2208,"volume":176.05999755859375},{"timestamp":1742375700000,"open":17.2211,"high":17.2212,"low":17.2185,"close":17.2187,"volume":177.39999389648438},{"timestamp":1742375760000,"open":17.2192,"high":17.2216,"low":17.2191,"close":17.221,"volume":139.83999633789062},{"timestamp":1742375820000,"open":17.2211,"high":17.2214,"low":17.2169,"close":17.2189,"volume":154.49000549316406},{"timestamp":1742375880000,"open":17.2192,"high":17.2237,"low":17.219,"close":17.2224,"volume":150.49000549316406},{"timestamp":1742375940000,"open":17.2223,"high":17.2239,"low":17.2209,"close":17.2214,"volume":173.3699951171875},{"timestamp":1742376000000,"open":17.2217,"high":17.2231,"low":17.2211,"close":17.2225,"volume":152.80999755859375},{"timestamp":1742376060000,"open":17.2225,"high":17.2225,"low":17.218,"close":17.2185,"volume":181.77999877929688},{"timestamp":1742376120000,"open":17.2188,"high":17.221,"low":17.2179,"close":17.221,"volume":102.55999755859375},{"timestamp":1742376180000,"open":17.2209,"high":17.2209,"low":17.2172,"close":17.2185,"volume":171.6999969482422},{"timestamp":1742376240000,"open":17.218,"high":17.2184,"low":17.215,"close":17.2157,"volume":88.02999877929688},{"timestamp":1742376300000,"open":17.2156,"high":17.2177,"low":17.2153,"close":17.2175,"volume":126.97000122070312},{"timestamp":1742376360000,"open":17.217,"high":17.2179,"low":17.2137,"close":17.2137,"volume":125.91999816894531},{"timestamp":1742376420000,"open":17.214,"high":17.2167,"low":17.2134,"close":17.2135,"volume":110.47000122070312},{"timestamp":1742376480000,"open":17.214,"high":17.2144,"low":17.2124,"close":17.2141,"volume":172.9499969482422},{"timestamp":1742376540000,"open":17.2142,"high":17.2144,"low":17.2119,"close":17.2122,"volume":104.83999633789062},{"timestamp":1742376600000,"open":17.2131,"high":17.2132,"low":17.2102,"close":17.2105,"volume":130.97000122070312},{"timestamp":1742376660000,"open":17.2106,"high":17.2107,"low":17.207,"close":17.2071,"volume":143.6199951171875},{"timestamp":1742376720000,"open":17.2067,"high":17.2071,"low":17.2026,"close":17.2033,"volume":193.22000122070312},{"timestamp":1742376780000,"open":17.2037,"high":17.2059,"low":17.2031,"close":17.2059,"volume":135.55999755859375},{"timestamp":1742376840000,"open":17.2057,"high":17.2066,"low":17.2048,"close":17.2061,"volume":115.06999969482422},{"timestamp":1742376900000,"open":17.2066,"high":17.2114,"low":17.2063,"close":17.2108,"volume":111.25},{"timestamp":1742376960000,"open":17.2112,"high":17.212,"low":17.2084,"close":17.2084,"volume":129.5800018310547},{"timestamp":1742377020000,"open":17.2083,"high":17.2091,"low":17.2068,"close":17.2068,"volume":120.51000213623047},{"timestamp":1742377080000,"open":17.2073,"high":17.2113,"low":17.2067,"close":17.2093,"volume":133.16000366210938},{"timestamp":1742377140000,"open":17.2093,"high":17.2102,"low":17.2074,"close":17.2074,"volume":88.87999725341797},{"timestamp":1742377200000,"open":17.2068,"high":17.2086,"low":17.2059,"close":17.2069,"volume":108.83999633789062},{"timestamp":1742377260000,"open":17.207,"high":17.2091,"low":17.2053,"close":17.2079,"volume":151.07000732421875},{"timestamp":1742377320000,"open":17.2079,"high":17.2104,"low":17.2069,"close":17.21,"volume":107.16999816894531},{"timestamp":1742377380000,"open":17.2098,"high":17.2115,"low":17.2091,"close":17.2106,"volume":93.06999969482422},{"timestamp":1742377440000,"open":17.2107,"high":17.2149,"low":17.2107,"close":17.2145,"volume":112.94000244140625},{"timestamp":1742377500000,"open":17.2147,"high":17.2161,"low":17.2138,"close":17.2153,"volume":96.69999694824219},{"timestamp":1742377560000,"open":17.215,"high":17.2158,"low":17.2138,"close":17.2156,"volume":116.80999755859375},{"timestamp":1742377620000,"open":17.2144,"high":17.215,"low":17.2132,"close":17.2141,"volume":83.8499984741211},{"timestamp":1742377680000,"open":17.214,"high":17.2143,"low":17.2112,"close":17.2125,"volume":122.98999786376953},{"timestamp":1742377740000,"open":17.2124,"high":17.2124,"low":17.209,"close":17.2097,"volume":198.1300048828125},{"timestamp":1742377800000,"open":17.2105,"high":17.211,"low":17.2077,"close":17.2083,"volume":147.17999267578125},{"timestamp":1742377860000,"open":17.2086,"high":17.2108,"low":17.2075,"close":17.2088,"volume":216.0800018310547},{"timestamp":1742377920000,"open":17.2087,"high":17.2098,"low":17.2057,"close":17.2058,"volume":151.61000061035156},{"timestamp":1742377980000,"open":17.2056,"high":17.2081,"low":17.2044,"close":17.2072,"volume":190.22999572753906},{"timestamp":1742378040000,"open":17.2062,"high":17.2112,"low":17.2062,"close":17.2112,"volume":186.00999450683594},{"timestamp":1742378100000,"open":17.211,"high":17.2129,"low":17.2081,"close":17.2119,"volume":264.07000732421875},{"timestamp":1742378160000,"open":17.2119,"high":17.2124,"low":17.2084,"close":17.2086,"volume":201.16000366210938},{"timestamp":1742378220000,"open":17.2083,"high":17.2127,"low":17.2075,"close":17.2117,"volume":315.8299865722656},{"timestamp":1742378280000,"open":17.2122,"high":17.2154,"low":17.2122,"close":17.2141,"volume":265.510009765625},{"timestamp":1742378340000,"open":17.2143,"high":17.2152,"low":17.2122,"close":17.2124,"volume":132.1300048828125},{"timestamp":1742378400000,"open":17.212,"high":17.2145,"low":17.2082,"close":17.2103,"volume":189.80999755859375},{"timestamp":1742378460000,"open":17.2107,"high":17.2127,"low":17.2093,"close":17.2113,"volume":472.6300048828125},{"timestamp":1742378520000,"open":17.2114,"high":17.2127,"low":17.2073,"close":17.2073,"volume":412.32000732421875},{"timestamp":1742378580000,"open":17.2078,"high":17.2117,"low":17.2069,"close":17.211,"volume":505.010009765625},{"timestamp":1742378640000,"open":17.2108,"high":17.2135,"low":17.2107,"close":17.2118,"volume":439.3999938964844},{"timestamp":1742378700000,"open":17.2117,"high":17.2123,"low":17.2103,"close":17.2114,"volume":403.17999267578125},{"timestamp":1742378760000,"open":17.2114,"high":17.2131,"low":17.2102,"close":17.2121,"volume":359.6300048828125},{"timestamp":1742378820000,"open":17.212,"high":17.2122,"low":17.2092,"close":17.21,"volume":291.5},{"timestamp":1742378880000,"open":17.21,"high":17.2133,"low":17.2082,"close":17.2125,"volume":514},{"timestamp":1742378940000,"open":17.2125,"high":17.214,"low":17.2112,"close":17.2125,"volume":769.0499877929688},{"timestamp":1742379000000,"open":17.2125,"high":17.2142,"low":17.2117,"close":17.2129,"volume":851.0599975585938},{"timestamp":1742379060000,"open":17.2134,"high":17.2161,"low":17.2129,"close":17.2142,"volume":431.9800109863281},{"timestamp":1742379120000,"open":17.2138,"high":17.2156,"low":17.2092,"close":17.2105,"volume":464.5299987792969},{"timestamp":1742379180000,"open":17.2099,"high":17.2142,"low":17.2097,"close":17.2134,"volume":710.1300048828125},{"timestamp":1742379240000,"open":17.213,"high":17.2157,"low":17.21,"close":17.2149,"volume":502},{"timestamp":1742379300000,"open":17.2153,"high":17.2184,"low":17.215,"close":17.2183,"volume":246.05999755859375},{"timestamp":1742379360000,"open":17.218,"high":17.2188,"low":17.217,"close":17.2179,"volume":181.11000061035156},{"timestamp":1742379420000,"open":17.2184,"high":17.2186,"low":17.2171,"close":17.2171,"volume":139.19000244140625},{"timestamp":1742379480000,"open":17.2174,"high":17.2199,"low":17.2161,"close":17.218,"volume":242.36000061035156},{"timestamp":1742379540000,"open":17.2179,"high":17.2195,"low":17.2173,"close":17.2188,"volume":138.14999389648438},{"timestamp":1742379600000,"open":17.219,"high":17.2196,"low":17.2165,"close":17.2168,"volume":98.6500015258789},{"timestamp":1742379660000,"open":17.2168,"high":17.2171,"low":17.2116,"close":17.2117,"volume":469.2799987792969},{"timestamp":1742379720000,"open":17.2117,"high":17.2137,"low":17.2096,"close":17.2114,"volume":396.8800048828125},{"timestamp":1742379780000,"open":17.2117,"high":17.2121,"low":17.2089,"close":17.211,"volume":393.239990234375},{"timestamp":1742379840000,"open":17.212,"high":17.212,"low":17.2094,"close":17.2113,"volume":196.61000061035156},{"timestamp":1742379900000,"open":17.2119,"high":17.2145,"low":17.2115,"close":17.2121,"volume":121.31999969482422},{"timestamp":1742379960000,"open":17.2125,"high":17.2143,"low":17.2104,"close":17.2125,"volume":130.6699981689453},{"timestamp":1742380020000,"open":17.2118,"high":17.2125,"low":17.2113,"close":17.2122,"volume":113.44000244140625},{"timestamp":1742380080000,"open":17.2122,"high":17.2135,"low":17.2115,"close":17.2122,"volume":133.6999969482422},{"timestamp":1742380140000,"open":17.2125,"high":17.214,"low":17.2112,"close":17.2118,"volume":146.8300018310547},{"timestamp":1742380200000,"open":17.2118,"high":17.216,"low":17.2118,"close":17.2127,"volume":149.0500030517578},{"timestamp":1742380260000,"open":17.2135,"high":17.2159,"low":17.2133,"close":17.2142,"volume":126.52999877929688},{"timestamp":1742380320000,"open":17.2142,"high":17.2181,"low":17.2127,"close":17.2137,"volume":177.72000122070312},{"timestamp":1742380380000,"open":17.2134,"high":17.2179,"low":17.2134,"close":17.2168,"volume":129.10000610351562},{"timestamp":1742380440000,"open":17.2172,"high":17.2197,"low":17.2163,"close":17.2168,"volume":134.83999633789062},{"timestamp":1742380500000,"open":17.2171,"high":17.2212,"low":17.2167,"close":17.2206,"volume":123.30000305175781},{"timestamp":1742380560000,"open":17.2207,"high":17.2219,"low":17.2201,"close":17.2216,"volume":69.69999694824219},{"timestamp":1742380620000,"open":17.2216,"high":17.2241,"low":17.2212,"close":17.2239,"volume":88.52999877929688},{"timestamp":1742380680000,"open":17.2238,"high":17.2279,"low":17.2224,"close":17.2257,"volume":148.85000610351562},{"timestamp":1742380740000,"open":17.2261,"high":17.2262,"low":17.2239,"close":17.225,"volume":112.36000061035156},{"timestamp":1742380800000,"open":17.2253,"high":17.2301,"low":17.2249,"close":17.2295,"volume":97.25},{"timestamp":1742380860000,"open":17.229,"high":17.229,"low":17.227,"close":17.2274,"volume":87.51000213623047},{"timestamp":1742380920000,"open":17.2286,"high":17.2286,"low":17.2201,"close":17.2207,"volume":144.2100067138672},{"timestamp":1742380980000,"open":17.2202,"high":17.2226,"low":17.2195,"close":17.222,"volume":159.75},{"timestamp":1742381040000,"open":17.2221,"high":17.2237,"low":17.2198,"close":17.2204,"volume":127.27999877929688},{"timestamp":1742381100000,"open":17.2196,"high":17.2203,"low":17.2126,"close":17.2156,"volume":207.16000366210938},{"timestamp":1742381160000,"open":17.2158,"high":17.2176,"low":17.2152,"close":17.2176,"volume":116.95999908447266},{"timestamp":1742381220000,"open":17.2174,"high":17.2181,"low":17.2156,"close":17.2161,"volume":116.98999786376953},{"timestamp":1742381280000,"open":17.2162,"high":17.218,"low":17.2141,"close":17.2144,"volume":108.12000274658203},{"timestamp":1742381340000,"open":17.2147,"high":17.2151,"low":17.2111,"close":17.2117,"volume":123.86000061035156},{"timestamp":1742381400000,"open":17.2117,"high":17.2127,"low":17.2096,"close":17.2127,"volume":133.7100067138672},{"timestamp":1742381460000,"open":17.2126,"high":17.2128,"low":17.2093,"close":17.2104,"volume":152.22000122070312},{"timestamp":1742381520000,"open":17.2096,"high":17.2103,"low":17.2086,"close":17.2101,"volume":75.0999984741211},{"timestamp":1742381580000,"open":17.2103,"high":17.2109,"low":17.2086,"close":17.2107,"volume":85.70999908447266},{"timestamp":1742381640000,"open":17.2101,"high":17.2109,"low":17.209,"close":17.2109,"volume":67.16999816894531},{"timestamp":1742381700000,"open":17.2116,"high":17.2117,"low":17.209,"close":17.2097,"volume":103.05000305175781},{"timestamp":1742381760000,"open":17.2096,"high":17.2107,"low":17.2088,"close":17.2102,"volume":92.25},{"timestamp":1742381820000,"open":17.2101,"high":17.211,"low":17.2091,"close":17.21,"volume":104.88999938964844},{"timestamp":1742381880000,"open":17.21,"high":17.2125,"low":17.2093,"close":17.2121,"volume":201.52000427246094},{"timestamp":1742381940000,"open":17.2114,"high":17.2124,"low":17.209,"close":17.2104,"volume":181.72000122070312},{"timestamp":1742382000000,"open":17.2109,"high":17.2109,"low":17.2077,"close":17.2081,"volume":121.79000091552734},{"timestamp":1742382060000,"open":17.2084,"high":17.2084,"low":17.2063,"close":17.2065,"volume":107.13999938964844},{"timestamp":1742382120000,"open":17.2079,"high":17.2083,"low":17.206,"close":17.2082,"volume":134.5},{"timestamp":1742382180000,"open":17.2079,"high":17.2088,"low":17.2074,"close":17.2077,"volume":109.7300033569336},{"timestamp":1742382240000,"open":17.2075,"high":17.21,"low":17.2073,"close":17.2081,"volume":111.06999969482422},{"timestamp":1742382300000,"open":17.2082,"high":17.2093,"low":17.2073,"close":17.2077,"volume":105.0199966430664},{"timestamp":1742382360000,"open":17.2077,"high":17.2111,"low":17.2076,"close":17.21,"volume":126.63999938964844},{"timestamp":1742382420000,"open":17.21,"high":17.2113,"low":17.2078,"close":17.209,"volume":138.3800048828125},{"timestamp":1742382480000,"open":17.209,"high":17.2113,"low":17.208,"close":17.2113,"volume":102.56999969482422},{"timestamp":1742382540000,"open":17.2109,"high":17.2131,"low":17.2109,"close":17.2118,"volume":131},{"timestamp":1742382600000,"open":17.2117,"high":17.2132,"low":17.2115,"close":17.2122,"volume":89.62000274658203},{"timestamp":1742382660000,"open":17.2129,"high":17.2137,"low":17.2088,"close":17.2102,"volume":142.94000244140625},{"timestamp":1742382720000,"open":17.2101,"high":17.2103,"low":17.2079,"close":17.2089,"volume":67.88999938964844},{"timestamp":1742382780000,"open":17.2088,"high":17.2118,"low":17.208,"close":17.2102,"volume":158.05999755859375},{"timestamp":1742382840000,"open":17.2103,"high":17.2123,"low":17.2094,"close":17.2118,"volume":99.7699966430664},{"timestamp":1742382900000,"open":17.2112,"high":17.2137,"low":17.2102,"close":17.2133,"volume":51.959999084472656},{"timestamp":1742382960000,"open":17.2135,"high":17.2148,"low":17.2114,"close":17.2126,"volume":143.4199981689453},{"timestamp":1742383020000,"open":17.2123,"high":17.2129,"low":17.2112,"close":17.2117,"volume":72.41999816894531},{"timestamp":1742383080000,"open":17.2119,"high":17.2121,"low":17.2084,"close":17.209,"volume":84.58000183105469},{"timestamp":1742383140000,"open":17.209,"high":17.2118,"low":17.2089,"close":17.2118,"volume":93.44999694824219},{"timestamp":1742383200000,"open":17.2125,"high":17.2129,"low":17.2096,"close":17.2119,"volume":107.69999694824219},{"timestamp":1742383260000,"open":17.2118,"high":17.212,"low":17.2109,"close":17.2116,"volume":67.98999786376953},{"timestamp":1742383320000,"open":17.2117,"high":17.2125,"low":17.2097,"close":17.2112,"volume":87.77999877929688},{"timestamp":1742383380000,"open":17.2108,"high":17.2108,"low":17.2067,"close":17.2075,"volume":119.87000274658203},{"timestamp":1742383440000,"open":17.2074,"high":17.2091,"low":17.2068,"close":17.2081,"volume":152.75},{"timestamp":1742383500000,"open":17.2087,"high":17.209,"low":17.2052,"close":17.2064,"volume":109.41000366210938},{"timestamp":1742383560000,"open":17.2064,"high":17.2078,"low":17.2057,"close":17.2067,"volume":92.27999877929688},{"timestamp":1742383620000,"open":17.2071,"high":17.2073,"low":17.2051,"close":17.2065,"volume":112.08999633789062},{"timestamp":1742383680000,"open":17.2066,"high":17.2071,"low":17.205,"close":17.2065,"volume":121.62000274658203},{"timestamp":1742383740000,"open":17.2063,"high":17.2075,"low":17.2062,"close":17.2071,"volume":105.30000305175781},{"timestamp":1742383800000,"open":17.2072,"high":17.2091,"low":17.2068,"close":17.2087,"volume":81.72000122070312},{"timestamp":1742383860000,"open":17.2085,"high":17.2092,"low":17.2079,"close":17.2092,"volume":65.23999786376953},{"timestamp":1742383920000,"open":17.2093,"high":17.2101,"low":17.2059,"close":17.2064,"volume":81.08000183105469},{"timestamp":1742383980000,"open":17.2063,"high":17.2072,"low":17.2055,"close":17.206,"volume":88.97000122070312},{"timestamp":1742384040000,"open":17.2064,"high":17.2073,"low":17.2031,"close":17.2037,"volume":124.83999633789062},{"timestamp":1742384100000,"open":17.2038,"high":17.2066,"low":17.2028,"close":17.2036,"volume":142.6199951171875},{"timestamp":1742384160000,"open":17.2036,"high":17.2076,"low":17.2029,"close":17.2066,"volume":137.89999389648438},{"timestamp":1742384220000,"open":17.206,"high":17.2061,"low":17.2033,"close":17.2045,"volume":107.76000213623047},{"timestamp":1742384280000,"open":17.2044,"high":17.2055,"low":17.2016,"close":17.2021,"volume":108.95999908447266},{"timestamp":1742384340000,"open":17.2025,"high":17.2078,"low":17.2015,"close":17.2071,"volume":126.95999908447266},{"timestamp":1742384400000,"open":17.2076,"high":17.2096,"low":17.2055,"close":17.2096,"volume":110.80999755859375},{"timestamp":1742384460000,"open":17.2092,"high":17.2101,"low":17.2057,"close":17.2064,"volume":104.73999786376953},{"timestamp":1742384520000,"open":17.2074,"high":17.2097,"low":17.2064,"close":17.2089,"volume":98.93000030517578},{"timestamp":1742384580000,"open":17.2089,"high":17.21,"low":17.2048,"close":17.2054,"volume":104.87999725341797},{"timestamp":1742384640000,"open":17.2061,"high":17.2074,"low":17.2033,"close":17.2038,"volume":134.3000030517578},{"timestamp":1742384700000,"open":17.2035,"high":17.2042,"low":17.2017,"close":17.2019,"volume":111.05999755859375},{"timestamp":1742384760000,"open":17.2019,"high":17.2036,"low":17.2014,"close":17.2036,"volume":100.29000091552734},{"timestamp":1742384820000,"open":17.2037,"high":17.2049,"low":17.2031,"close":17.2044,"volume":69.83999633789062},{"timestamp":1742384880000,"open":17.2046,"high":17.2063,"low":17.2046,"close":17.2063,"volume":37.209999084472656},{"timestamp":1742384940000,"open":17.2058,"high":17.2061,"low":17.2052,"close":17.2055,"volume":82.62999725341797},{"timestamp":1742385000000,"open":17.2054,"high":17.207,"low":17.2043,"close":17.207,"volume":140.02000427246094},{"timestamp":1742385060000,"open":17.2078,"high":17.2082,"low":17.2059,"close":17.2066,"volume":125.55000305175781},{"timestamp":1742385120000,"open":17.2068,"high":17.2074,"low":17.203,"close":17.2036,"volume":131.02000427246094},{"timestamp":1742385180000,"open":17.2037,"high":17.2061,"low":17.2034,"close":17.2056,"volume":166.82000732421875},{"timestamp":1742385240000,"open":17.2057,"high":17.2096,"low":17.2049,"close":17.2091,"volume":137.9499969482422},{"timestamp":1742385300000,"open":17.2082,"high":17.2082,"low":17.204,"close":17.2041,"volume":142.05999755859375},{"timestamp":1742385360000,"open":17.2042,"high":17.2101,"low":17.2015,"close":17.2061,"volume":304.3900146484375},{"timestamp":1742385420000,"open":17.2069,"high":17.2086,"low":17.2016,"close":17.2021,"volume":253.61000061035156},{"timestamp":1742385480000,"open":17.2022,"high":17.2056,"low":17.2019,"close":17.203,"volume":170.25},{"timestamp":1742385540000,"open":17.2031,"high":17.206,"low":17.2031,"close":17.2041,"volume":117.63999938964844},{"timestamp":1742385600000,"open":17.2036,"high":17.2046,"low":17.2005,"close":17.2017,"volume":148.24000549316406},{"timestamp":1742385660000,"open":17.202,"high":17.2025,"low":17.1994,"close":17.202,"volume":164.97000122070312},{"timestamp":1742385720000,"open":17.2021,"high":17.2028,"low":17.1992,"close":17.1993,"volume":155.77999877929688},{"timestamp":1742385780000,"open":17.1998,"high":17.2015,"low":17.1996,"close":17.1996,"volume":100.08000183105469},{"timestamp":1742385840000,"open":17.1996,"high":17.2003,"low":17.1961,"close":17.1967,"volume":141.7100067138672},{"timestamp":1742385900000,"open":17.1964,"high":17.1976,"low":17.1937,"close":17.1937,"volume":130.47000122070312},{"timestamp":1742385960000,"open":17.1941,"high":17.1941,"low":17.1924,"close":17.1932,"volume":111.20999908447266},{"timestamp":1742386020000,"open":17.193,"high":17.1949,"low":17.193,"close":17.1943,"volume":104.58999633789062},{"timestamp":1742386080000,"open":17.1946,"high":17.1952,"low":17.1924,"close":17.1931,"volume":123.83999633789062},{"timestamp":1742386140000,"open":17.1931,"high":17.1975,"low":17.1926,"close":17.1975,"volume":148.61000061035156},{"timestamp":1742386200000,"open":17.1975,"high":17.2002,"low":17.1967,"close":17.1983,"volume":139.77000427246094},{"timestamp":1742386260000,"open":17.1983,"high":17.1989,"low":17.1941,"close":17.1952,"volume":162.88999938964844},{"timestamp":1742386320000,"open":17.1955,"high":17.1961,"low":17.1919,"close":17.1925,"volume":120.37999725341797},{"timestamp":1742386380000,"open":17.1928,"high":17.1962,"low":17.1923,"close":17.1959,"volume":161.27999877929688},{"timestamp":1742386440000,"open":17.1955,"high":17.1963,"low":17.1939,"close":17.1962,"volume":100.37000274658203},{"timestamp":1742386500000,"open":17.1962,"high":17.1974,"low":17.1948,"close":17.1969,"volume":126.08999633789062},{"timestamp":1742386560000,"open":17.1969,"high":17.1974,"low":17.1955,"close":17.1963,"volume":130.2100067138672},{"timestamp":1742386620000,"open":17.1965,"high":17.1973,"low":17.1957,"close":17.1969,"volume":105.5999984741211},{"timestamp":1742386680000,"open":17.197,"high":17.1973,"low":17.1959,"close":17.1966,"volume":85.66999816894531},{"timestamp":1742386740000,"open":17.1969,"high":17.198,"low":17.1942,"close":17.1951,"volume":137.77999877929688},{"timestamp":1742386800000,"open":17.1952,"high":17.1964,"low":17.1936,"close":17.1944,"volume":179.27999877929688},{"timestamp":1742386860000,"open":17.1943,"high":17.1963,"low":17.1925,"close":17.1931,"volume":201.42999267578125},{"timestamp":1742386920000,"open":17.1934,"high":17.1949,"low":17.1932,"close":17.194,"volume":125.62000274658203},{"timestamp":1742386980000,"open":17.1942,"high":17.195,"low":17.1928,"close":17.1936,"volume":121.88999938964844},{"timestamp":1742387040000,"open":17.1937,"high":17.1971,"low":17.193,"close":17.197,"volume":146.3300018310547},{"timestamp":1742387100000,"open":17.1971,"high":17.2014,"low":17.1971,"close":17.1991,"volume":144.99000549316406},{"timestamp":1742387160000,"open":17.1991,"high":17.1995,"low":17.1889,"close":17.1958,"volume":204.1199951171875},{"timestamp":1742387220000,"open":17.1951,"high":17.1978,"low":17.1931,"close":17.1946,"volume":203},{"timestamp":1742387280000,"open":17.1946,"high":17.1979,"low":17.1946,"close":17.1978,"volume":208.57000732421875},{"timestamp":1742387340000,"open":17.1976,"high":17.1977,"low":17.1953,"close":17.1971,"volume":154.4600067138672},{"timestamp":1742387400000,"open":17.1972,"high":17.1977,"low":17.1927,"close":17.1947,"volume":156.63999938964844},{"timestamp":1742387460000,"open":17.1947,"high":17.1957,"low":17.1936,"close":17.1947,"volume":149.32000732421875},{"timestamp":1742387520000,"open":17.1945,"high":17.1971,"low":17.194,"close":17.1958,"volume":125.45999908447266},{"timestamp":1742387580000,"open":17.1959,"high":17.196,"low":17.194,"close":17.194,"volume":133.85000610351562},{"timestamp":1742387640000,"open":17.1945,"high":17.1948,"low":17.1914,"close":17.1915,"volume":98.0999984741211},{"timestamp":1742387700000,"open":17.1917,"high":17.1929,"low":17.1882,"close":17.1902,"volume":131.08999633789062},{"timestamp":1742387760000,"open":17.1903,"high":17.1912,"low":17.1897,"close":17.1906,"volume":94.81999969482422},{"timestamp":1742387820000,"open":17.1905,"high":17.1907,"low":17.1887,"close":17.19,"volume":164.25},{"timestamp":1742387880000,"open":17.1905,"high":17.1929,"low":17.1889,"close":17.1923,"volume":87.44999694824219},{"timestamp":1742387940000,"open":17.1923,"high":17.1936,"low":17.1906,"close":17.1906,"volume":92.27999877929688},{"timestamp":1742388000000,"open":17.1911,"high":17.1911,"low":17.1854,"close":17.1856,"volume":165.75999450683594},{"timestamp":1742388060000,"open":17.1859,"high":17.1902,"low":17.1852,"close":17.1874,"volume":192.25},{"timestamp":1742388120000,"open":17.1875,"high":17.1878,"low":17.1855,"close":17.1869,"volume":161.77000427246094},{"timestamp":1742388180000,"open":17.1868,"high":17.1882,"low":17.1857,"close":17.1863,"volume":139.47999572753906},{"timestamp":1742388240000,"open":17.1864,"high":17.1881,"low":17.1859,"close":17.1862,"volume":103.0199966430664},{"timestamp":1742388300000,"open":17.1861,"high":17.1869,"low":17.1857,"close":17.1859,"volume":101.02999877929688},{"timestamp":1742388360000,"open":17.1858,"high":17.1888,"low":17.1854,"close":17.1881,"volume":110.19000244140625},{"timestamp":1742388420000,"open":17.1878,"high":17.1882,"low":17.1858,"close":17.1865,"volume":108.06999969482422},{"timestamp":1742388480000,"open":17.1861,"high":17.1871,"low":17.1831,"close":17.1849,"volume":113.87000274658203},{"timestamp":1742388540000,"open":17.1849,"high":17.1868,"low":17.1842,"close":17.1865,"volume":162.88999938964844},{"timestamp":1742388600000,"open":17.1869,"high":17.187,"low":17.1841,"close":17.1846,"volume":169.75},{"timestamp":1742388660000,"open":17.1847,"high":17.1882,"low":17.1847,"close":17.1882,"volume":173.97999572753906},{"timestamp":1742388720000,"open":17.1878,"high":17.1892,"low":17.1861,"close":17.189,"volume":150.7899932861328},{"timestamp":1742388780000,"open":17.1884,"high":17.19,"low":17.188,"close":17.1893,"volume":130.77000427246094},{"timestamp":1742388840000,"open":17.1894,"high":17.1904,"low":17.1884,"close":17.1895,"volume":91.55000305175781},{"timestamp":1742388900000,"open":17.1894,"high":17.1947,"low":17.1894,"close":17.1938,"volume":195.3800048828125},{"timestamp":1742388960000,"open":17.1938,"high":17.1979,"low":17.1933,"close":17.1978,"volume":170.02000427246094},{"timestamp":1742389020000,"open":17.1977,"high":17.1987,"low":17.1966,"close":17.198,"volume":174.3800048828125},{"timestamp":1742389080000,"open":17.1983,"high":17.1995,"low":17.1971,"close":17.1973,"volume":174.97000122070312},{"timestamp":1742389140000,"open":17.1972,"high":17.1991,"low":17.1968,"close":17.1977,"volume":170.77000427246094},{"timestamp":1742389200000,"open":17.1979,"high":17.1999,"low":17.1978,"close":17.1989,"volume":135.74000549316406},{"timestamp":1742389260000,"open":17.1988,"high":17.1988,"low":17.1932,"close":17.1937,"volume":160.10000610351562},{"timestamp":1742389320000,"open":17.1939,"high":17.1968,"low":17.1938,"close":17.1958,"volume":91.33999633789062},{"timestamp":1742389380000,"open":17.1958,"high":17.1988,"low":17.1946,"close":17.1972,"volume":121.37000274658203},{"timestamp":1742389440000,"open":17.1971,"high":17.1971,"low":17.188,"close":17.1883,"volume":83.44000244140625},{"timestamp":1742389500000,"open":17.1888,"high":17.1889,"low":17.1855,"close":17.1855,"volume":133.61000061035156},{"timestamp":1742389560000,"open":17.1855,"high":17.1915,"low":17.1844,"close":17.1912,"volume":163.30999755859375},{"timestamp":1742389620000,"open":17.1913,"high":17.195,"low":17.1908,"close":17.1949,"volume":117.51000213623047},{"timestamp":1742389680000,"open":17.1949,"high":17.2006,"low":17.1943,"close":17.2006,"volume":148.6199951171875},{"timestamp":1742389740000,"open":17.1999,"high":17.2014,"low":17.1975,"close":17.1998,"volume":157.57000732421875},{"timestamp":1742389800000,"open":17.1998,"high":17.1998,"low":17.1958,"close":17.1961,"volume":117.87000274658203},{"timestamp":1742389860000,"open":17.1962,"high":17.1962,"low":17.1935,"close":17.1948,"volume":145.5},{"timestamp":1742389920000,"open":17.1948,"high":17.1973,"low":17.1943,"close":17.1972,"volume":115.16999816894531},{"timestamp":1742389980000,"open":17.1971,"high":17.1985,"low":17.1952,"close":17.1985,"volume":117.43000030517578},{"timestamp":1742390040000,"open":17.1982,"high":17.1997,"low":17.1978,"close":17.1982,"volume":111.12000274658203},{"timestamp":1742390100000,"open":17.1981,"high":17.1995,"low":17.198,"close":17.1985,"volume":110.12000274658203},{"timestamp":1742390160000,"open":17.1985,"high":17.1987,"low":17.1962,"close":17.1964,"volume":118.2699966430664},{"timestamp":1742390220000,"open":17.1965,"high":17.1978,"low":17.1958,"close":17.1978,"volume":131.8800048828125},{"timestamp":1742390280000,"open":17.1976,"high":17.1991,"low":17.197,"close":17.1973,"volume":104.2699966430664},{"timestamp":1742390340000,"open":17.1974,"high":17.2006,"low":17.1973,"close":17.2002,"volume":113.70999908447266},{"timestamp":1742390400000,"open":17.1994,"high":17.202,"low":17.199,"close":17.2018,"volume":126.51000213623047},{"timestamp":1742390460000,"open":17.2018,"high":17.2035,"low":17.2005,"close":17.2025,"volume":154.5399932861328},{"timestamp":1742390520000,"open":17.2021,"high":17.2026,"low":17.2008,"close":17.2019,"volume":170.33999633789062},{"timestamp":1742390580000,"open":17.2016,"high":17.2016,"low":17.1988,"close":17.2003,"volume":155.4199981689453},{"timestamp":1742390640000,"open":17.2002,"high":17.2002,"low":17.1983,"close":17.1986,"volume":86.52999877929688},{"timestamp":1742390700000,"open":17.1987,"high":17.1997,"low":17.1971,"close":17.1978,"volume":113.51000213623047},{"timestamp":1742390760000,"open":17.1975,"high":17.1982,"low":17.1939,"close":17.1946,"volume":147.25},{"timestamp":1742390820000,"open":17.195,"high":17.1963,"low":17.1944,"close":17.195,"volume":118.41000366210938},{"timestamp":1742390880000,"open":17.1954,"high":17.1965,"low":17.1947,"close":17.1965,"volume":92.2699966430664},{"timestamp":1742390940000,"open":17.1969,"high":17.1979,"low":17.1955,"close":17.1974,"volume":102.33999633789062},{"timestamp":1742391000000,"open":17.1976,"high":17.1992,"low":17.1956,"close":17.1967,"volume":133.88999938964844},{"timestamp":1742391060000,"open":17.1969,"high":17.1989,"low":17.1955,"close":17.1966,"volume":197.52000427246094},{"timestamp":1742391120000,"open":17.1964,"high":17.1967,"low":17.1954,"close":17.196,"volume":154.0800018310547},{"timestamp":1742391180000,"open":17.1962,"high":17.198,"low":17.1945,"close":17.1952,"volume":161.9499969482422},{"timestamp":1742391240000,"open":17.1954,"high":17.1961,"low":17.192,"close":17.1923,"volume":145.24000549316406},{"timestamp":1742391300000,"open":17.1925,"high":17.1936,"low":17.1917,"close":17.1926,"volume":117.58000183105469},{"timestamp":1742391360000,"open":17.1928,"high":17.1964,"low":17.1926,"close":17.1962,"volume":143.60000610351562},{"timestamp":1742391420000,"open":17.1961,"high":17.1964,"low":17.194,"close":17.1952,"volume":112.33000183105469},{"timestamp":1742391480000,"open":17.1953,"high":17.2006,"low":17.1951,"close":17.1998,"volume":160.08999633789062},{"timestamp":1742391540000,"open":17.2004,"high":17.2033,"low":17.1999,"close":17.2012,"volume":130.7100067138672},{"timestamp":1742391600000,"open":17.2014,"high":17.202,"low":17.1978,"close":17.198,"volume":121.25},{"timestamp":1742391660000,"open":17.1979,"high":17.1981,"low":17.1936,"close":17.1972,"volume":202.07000732421875},{"timestamp":1742391720000,"open":17.1971,"high":17.2012,"low":17.1961,"close":17.1992,"volume":227.7100067138672},{"timestamp":1742391780000,"open":17.1994,"high":17.2016,"low":17.1983,"close":17.201,"volume":179.5800018310547},{"timestamp":1742391840000,"open":17.201,"high":17.202,"low":17.1969,"close":17.1971,"volume":176.67999267578125},{"timestamp":1742391900000,"open":17.1972,"high":17.1992,"low":17.1958,"close":17.1992,"volume":144.4499969482422},{"timestamp":1742391960000,"open":17.1997,"high":17.1997,"low":17.1971,"close":17.1976,"volume":142.97999572753906},{"timestamp":1742392020000,"open":17.1975,"high":17.1982,"low":17.1957,"close":17.197,"volume":144.83999633789062},{"timestamp":1742392080000,"open":17.1965,"high":17.2012,"low":17.1963,"close":17.201,"volume":189.83999633789062},{"timestamp":1742392140000,"open":17.2007,"high":17.2063,"low":17.2007,"close":17.2045,"volume":144.13999938964844},{"timestamp":1742392200000,"open":17.2045,"high":17.2062,"low":17.2039,"close":17.2042,"volume":174.3300018310547},{"timestamp":1742392260000,"open":17.204,"high":17.2058,"low":17.2033,"close":17.2047,"volume":123.66000366210938},{"timestamp":1742392320000,"open":17.2045,"high":17.2052,"low":17.2036,"close":17.2036,"volume":116.30000305175781},{"timestamp":1742392380000,"open":17.2043,"high":17.2053,"low":17.2033,"close":17.2049,"volume":110.08999633789062},{"timestamp":1742392440000,"open":17.2051,"high":17.206,"low":17.2035,"close":17.2052,"volume":141.88999938964844},{"timestamp":1742392500000,"open":17.2047,"high":17.2065,"low":17.2029,"close":17.204,"volume":156.5399932861328},{"timestamp":1742392560000,"open":17.2043,"high":17.2073,"low":17.2025,"close":17.2045,"volume":172.49000549316406},{"timestamp":1742392620000,"open":17.2053,"high":17.2072,"low":17.2025,"close":17.2025,"volume":155.07000732421875},{"timestamp":1742392680000,"open":17.2022,"high":17.2058,"low":17.2017,"close":17.2051,"volume":190.25},{"timestamp":1742392740000,"open":17.2052,"high":17.2074,"low":17.2052,"close":17.2061,"volume":149.8000030517578},{"timestamp":1742392800000,"open":17.2059,"high":17.2076,"low":17.2034,"close":17.2034,"volume":172.1300048828125},{"timestamp":1742392860000,"open":17.2038,"high":17.2045,"low":17.1998,"close":17.2002,"volume":117.5999984741211},{"timestamp":1742392920000,"open":17.2,"high":17.2,"low":17.1962,"close":17.1966,"volume":156.39999389648438},{"timestamp":1742392980000,"open":17.1965,"high":17.1982,"low":17.1965,"close":17.1977,"volume":117.58000183105469},{"timestamp":1742393040000,"open":17.1978,"high":17.1991,"low":17.1959,"close":17.197,"volume":139.6199951171875},{"timestamp":1742393100000,"open":17.1966,"high":17.1986,"low":17.1966,"close":17.1985,"volume":75.05000305175781},{"timestamp":1742393160000,"open":17.1985,"high":17.1996,"low":17.1965,"close":17.1981,"volume":110.30000305175781},{"timestamp":1742393220000,"open":17.1977,"high":17.1998,"low":17.1965,"close":17.1992,"volume":124.4000015258789},{"timestamp":1742393280000,"open":17.1992,"high":17.2023,"low":17.1989,"close":17.2017,"volume":129.92999267578125},{"timestamp":1742393340000,"open":17.2016,"high":17.2041,"low":17.2008,"close":17.2009,"volume":138.9600067138672},{"timestamp":1742393400000,"open":17.2008,"high":17.2017,"low":17.1998,"close":17.2012,"volume":120.01000213623047},{"timestamp":1742393460000,"open":17.2012,"high":17.204,"low":17.2007,"close":17.2025,"volume":107.62000274658203},{"timestamp":1742393520000,"open":17.2025,"high":17.2035,"low":17.2014,"close":17.203,"volume":134.1199951171875},{"timestamp":1742393580000,"open":17.203,"high":17.2032,"low":17.2013,"close":17.2016,"volume":103.19000244140625},{"timestamp":1742393640000,"open":17.2015,"high":17.2023,"low":17.1998,"close":17.2004,"volume":106.05999755859375},{"timestamp":1742393700000,"open":17.2004,"high":17.2022,"low":17.2,"close":17.2006,"volume":122.48999786376953},{"timestamp":1742393760000,"open":17.2009,"high":17.2022,"low":17.1958,"close":17.1959,"volume":158.77000427246094},{"timestamp":1742393820000,"open":17.1957,"high":17.2017,"low":17.1956,"close":17.1987,"volume":177.52999877929688},{"timestamp":1742393880000,"open":17.1989,"high":17.1996,"low":17.1964,"close":17.1987,"volume":156.63999938964844},{"timestamp":1742393940000,"open":17.1993,"high":17.1993,"low":17.196,"close":17.1963,"volume":181.30999755859375},{"timestamp":1742394000000,"open":17.1964,"high":17.1975,"low":17.1953,"close":17.197,"volume":124.91999816894531},{"timestamp":1742394060000,"open":17.1972,"high":17.1998,"low":17.1972,"close":17.1984,"volume":154.33999633789062},{"timestamp":1742394120000,"open":17.198,"high":17.1995,"low":17.1968,"close":17.1969,"volume":89.4000015258789},{"timestamp":1742394180000,"open":17.1965,"high":17.2003,"low":17.1956,"close":17.2,"volume":106.97000122070312},{"timestamp":1742394240000,"open":17.2003,"high":17.2007,"low":17.1987,"close":17.1999,"volume":139.99000549316406},{"timestamp":1742394300000,"open":17.1998,"high":17.2013,"low":17.1988,"close":17.1988,"volume":154.10000610351562},{"timestamp":1742394360000,"open":17.1988,"high":17.2002,"low":17.1974,"close":17.1999,"volume":115.55999755859375},{"timestamp":1742394420000,"open":17.1993,"high":17.2002,"low":17.1988,"close":17.1995,"volume":89.0999984741211},{"timestamp":1742394480000,"open":17.1993,"high":17.2031,"low":17.1989,"close":17.2006,"volume":183.86000061035156},{"timestamp":1742394540000,"open":17.2005,"high":17.2032,"low":17.199,"close":17.2028,"volume":170.07000732421875},{"timestamp":1742394600000,"open":17.2026,"high":17.2034,"low":17.2014,"close":17.2015,"volume":140.1199951171875},{"timestamp":1742394660000,"open":17.2018,"high":17.2047,"low":17.2017,"close":17.2035,"volume":132.39999389648438},{"timestamp":1742394720000,"open":17.2034,"high":17.2041,"low":17.2023,"close":17.2029,"volume":84.5199966430664},{"timestamp":1742394780000,"open":17.2031,"high":17.2044,"low":17.2028,"close":17.2043,"volume":109.2699966430664},{"timestamp":1742394840000,"open":17.2044,"high":17.2069,"low":17.2043,"close":17.2067,"volume":114.6500015258789},{"timestamp":1742394900000,"open":17.2062,"high":17.2073,"low":17.2048,"close":17.2069,"volume":110.4800033569336},{"timestamp":1742394960000,"open":17.2068,"high":17.2068,"low":17.2016,"close":17.2041,"volume":99.3499984741211},{"timestamp":1742395020000,"open":17.2038,"high":17.2062,"low":17.2036,"close":17.2038,"volume":118.44999694824219},{"timestamp":1742395080000,"open":17.2046,"high":17.2051,"low":17.2035,"close":17.2043,"volume":84.66000366210938},{"timestamp":1742395140000,"open":17.2046,"high":17.2053,"low":17.2041,"close":17.2041,"volume":58.7400016784668},{"timestamp":1742395200000,"open":17.204,"high":17.2043,"low":17.2025,"close":17.2033,"volume":88.04000091552734},{"timestamp":1742395260000,"open":17.2035,"high":17.2058,"low":17.2032,"close":17.2049,"volume":59.619998931884766},{"timestamp":1742395320000,"open":17.2053,"high":17.2073,"low":17.2045,"close":17.2063,"volume":106.87999725341797},{"timestamp":1742395380000,"open":17.2065,"high":17.2074,"low":17.2034,"close":17.2034,"volume":140.2100067138672},{"timestamp":1742395440000,"open":17.2031,"high":17.206,"low":17.203,"close":17.205,"volume":140.97000122070312},{"timestamp":1742395500000,"open":17.2051,"high":17.2055,"low":17.2041,"close":17.2054,"volume":81.38999938964844},{"timestamp":1742395560000,"open":17.2052,"high":17.2072,"low":17.2049,"close":17.2067,"volume":86.02999877929688},{"timestamp":1742395620000,"open":17.2063,"high":17.2095,"low":17.2063,"close":17.2095,"volume":102.83999633789062},{"timestamp":1742395680000,"open":17.2094,"high":17.2098,"low":17.2075,"close":17.2098,"volume":116.68000030517578},{"timestamp":1742395740000,"open":17.2096,"high":17.2101,"low":17.2084,"close":17.2091,"volume":124.66000366210938},{"timestamp":1742395800000,"open":17.209,"high":17.2094,"low":17.2084,"close":17.2092,"volume":116.3499984741211},{"timestamp":1742395860000,"open":17.2092,"high":17.2113,"low":17.2085,"close":17.2113,"volume":107.8499984741211},{"timestamp":1742395920000,"open":17.2109,"high":17.2211,"low":17.2108,"close":17.2203,"volume":247.05999755859375},{"timestamp":1742395980000,"open":17.2202,"high":17.2213,"low":17.2158,"close":17.2163,"volume":205.8000030517578},{"timestamp":1742396040000,"open":17.2175,"high":17.2196,"low":17.2161,"close":17.218,"volume":184.6699981689453},{"timestamp":1742396100000,"open":17.218,"high":17.218,"low":17.2117,"close":17.2117,"volume":189.24000549316406},{"timestamp":1742396160000,"open":17.2123,"high":17.2157,"low":17.2101,"close":17.2153,"volume":100.56999969482422},{"timestamp":1742396220000,"open":17.2153,"high":17.216,"low":17.2103,"close":17.2109,"volume":101.4800033569336},{"timestamp":1742396280000,"open":17.2113,"high":17.2136,"low":17.2101,"close":17.2126,"volume":122.69000244140625},{"timestamp":1742396340000,"open":17.2129,"high":17.2161,"low":17.2128,"close":17.2146,"volume":198.38999938964844},{"timestamp":1742396400000,"open":17.2145,"high":17.2154,"low":17.2129,"close":17.2143,"volume":116.12000274658203},{"timestamp":1742396460000,"open":17.2143,"high":17.217,"low":17.2138,"close":17.2164,"volume":123.13999938964844},{"timestamp":1742396520000,"open":17.2163,"high":17.2169,"low":17.2141,"close":17.2148,"volume":122.98999786376953},{"timestamp":1742396580000,"open":17.215,"high":17.215,"low":17.2125,"close":17.2128,"volume":98.2300033569336},{"timestamp":1742396640000,"open":17.2127,"high":17.2132,"low":17.2116,"close":17.2132,"volume":110.5999984741211},{"timestamp":1742396700000,"open":17.2141,"high":17.2148,"low":17.2123,"close":17.2139,"volume":125.26000213623047},{"timestamp":1742396760000,"open":17.2143,"high":17.2161,"low":17.2138,"close":17.215,"volume":103.0199966430664},{"timestamp":1742396820000,"open":17.2145,"high":17.2149,"low":17.213,"close":17.213,"volume":80.5999984741211},{"timestamp":1742396880000,"open":17.2133,"high":17.2146,"low":17.2131,"close":17.2135,"volume":87.8499984741211},{"timestamp":1742396940000,"open":17.2134,"high":17.2148,"low":17.2124,"close":17.2143,"volume":102.23999786376953},{"timestamp":1742397000000,"open":17.2144,"high":17.2163,"low":17.214,"close":17.2163,"volume":65.80999755859375},{"timestamp":1742397060000,"open":17.2164,"high":17.2191,"low":17.2149,"close":17.2149,"volume":87.06999969482422},{"timestamp":1742397120000,"open":17.215,"high":17.2161,"low":17.2142,"close":17.2153,"volume":73.5999984741211},{"timestamp":1742397180000,"open":17.2153,"high":17.2166,"low":17.2147,"close":17.2156,"volume":96.58000183105469},{"timestamp":1742397240000,"open":17.2153,"high":17.2181,"low":17.2153,"close":17.2171,"volume":82.86000061035156},{"timestamp":1742397300000,"open":17.2174,"high":17.22,"low":17.2169,"close":17.2192,"volume":125.76000213623047},{"timestamp":1742397360000,"open":17.2191,"high":17.2196,"low":17.2168,"close":17.2169,"volume":134.02000427246094},{"timestamp":1742397420000,"open":17.217,"high":17.22,"low":17.2169,"close":17.2184,"volume":154.07000732421875},{"timestamp":1742397480000,"open":17.2186,"high":17.2245,"low":17.2186,"close":17.2243,"volume":180.42999267578125},{"timestamp":1742397540000,"open":17.2242,"high":17.2252,"low":17.2226,"close":17.2234,"volume":322.80999755859375},{"timestamp":1742397600000,"open":17.2229,"high":17.2234,"low":17.2205,"close":17.2205,"volume":107.04000091552734},{"timestamp":1742397660000,"open":17.2198,"high":17.2199,"low":17.2181,"close":17.2185,"volume":107.19000244140625},{"timestamp":1742397720000,"open":17.2181,"high":17.2194,"low":17.217,"close":17.2185,"volume":98.83000183105469},{"timestamp":1742397780000,"open":17.2185,"high":17.219,"low":17.218,"close":17.2184,"volume":50.86000061035156},{"timestamp":1742397840000,"open":17.2185,"high":17.2191,"low":17.2179,"close":17.2183,"volume":80.05999755859375},{"timestamp":1742397900000,"open":17.2189,"high":17.2195,"low":17.2181,"close":17.2191,"volume":75.80000305175781},{"timestamp":1742397960000,"open":17.2188,"high":17.2194,"low":17.2178,"close":17.2187,"volume":124.81999969482422},{"timestamp":1742398020000,"open":17.219,"high":17.219,"low":17.2139,"close":17.2139,"volume":78.06999969482422},{"timestamp":1742398080000,"open":17.2139,"high":17.2161,"low":17.2137,"close":17.215,"volume":121.83000183105469},{"timestamp":1742398140000,"open":17.2143,"high":17.2164,"low":17.2138,"close":17.2143,"volume":96.81999969482422},{"timestamp":1742398200000,"open":17.2145,"high":17.2164,"low":17.2104,"close":17.2139,"volume":185.89999389648438},{"timestamp":1742398260000,"open":17.2137,"high":17.2145,"low":17.2107,"close":17.2112,"volume":118.79000091552734},{"timestamp":1742398320000,"open":17.2115,"high":17.2173,"low":17.2104,"close":17.2156,"volume":137.97999572753906},{"timestamp":1742398380000,"open":17.2143,"high":17.2164,"low":17.2143,"close":17.2163,"volume":89.29000091552734},{"timestamp":1742398440000,"open":17.2166,"high":17.2199,"low":17.213,"close":17.2189,"volume":160.75999450683594},{"timestamp":1742398500000,"open":17.2189,"high":17.2214,"low":17.2183,"close":17.2183,"volume":141.38999938964844},{"timestamp":1742398560000,"open":17.2181,"high":17.2185,"low":17.2173,"close":17.2181,"volume":73.55000305175781},{"timestamp":1742398620000,"open":17.2185,"high":17.2191,"low":17.2164,"close":17.2183,"volume":118.27999877929688},{"timestamp":1742398680000,"open":17.2182,"high":17.2203,"low":17.2143,"close":17.2168,"volume":218.60000610351562},{"timestamp":1742398740000,"open":17.2169,"high":17.2202,"low":17.2142,"close":17.2148,"volume":251.30999755859375},{"timestamp":1742398800000,"open":17.215,"high":17.2187,"low":17.2149,"close":17.2178,"volume":109.38999938964844},{"timestamp":1742398860000,"open":17.2172,"high":17.2203,"low":17.2167,"close":17.2201,"volume":173.1300048828125},{"timestamp":1742398920000,"open":17.2201,"high":17.2208,"low":17.2183,"close":17.2191,"volume":158.33999633789062},{"timestamp":1742398980000,"open":17.2187,"high":17.2192,"low":17.2167,"close":17.2182,"volume":136.27999877929688},{"timestamp":1742399040000,"open":17.2181,"high":17.2211,"low":17.2162,"close":17.2208,"volume":152.3300018310547},{"timestamp":1742399100000,"open":17.2207,"high":17.2228,"low":17.2197,"close":17.2208,"volume":234.63999938964844},{"timestamp":1742399160000,"open":17.2205,"high":17.2218,"low":17.2203,"close":17.2206,"volume":103.27999877929688},{"timestamp":1742399220000,"open":17.2205,"high":17.2205,"low":17.2168,"close":17.2182,"volume":192.1300048828125},{"timestamp":1742399280000,"open":17.2185,"high":17.2192,"low":17.2162,"close":17.217,"volume":176.9600067138672},{"timestamp":1742399340000,"open":17.2167,"high":17.2184,"low":17.2147,"close":17.2166,"volume":216.41000366210938},{"timestamp":1742399400000,"open":17.2171,"high":17.2209,"low":17.2166,"close":17.2206,"volume":157.86000061035156},{"timestamp":1742399460000,"open":17.2207,"high":17.2219,"low":17.2202,"close":17.2217,"volume":88.30999755859375},{"timestamp":1742399520000,"open":17.2214,"high":17.2222,"low":17.2204,"close":17.2222,"volume":120.06999969482422},{"timestamp":1742399580000,"open":17.2221,"high":17.2221,"low":17.2186,"close":17.2194,"volume":98.4800033569336},{"timestamp":1742399640000,"open":17.2198,"high":17.2202,"low":17.2192,"close":17.2199,"volume":85.23999786376953},{"timestamp":1742399700000,"open":17.22,"high":17.2228,"low":17.22,"close":17.2218,"volume":133.32000732421875},{"timestamp":1742399760000,"open":17.2215,"high":17.2256,"low":17.2212,"close":17.2245,"volume":149.61000061035156},{"timestamp":1742399820000,"open":17.2246,"high":17.2246,"low":17.2218,"close":17.223,"volume":169.9199981689453},{"timestamp":1742399880000,"open":17.2236,"high":17.2253,"low":17.223,"close":17.225,"volume":172.2100067138672},{"timestamp":1742399940000,"open":17.2248,"high":17.2259,"low":17.2229,"close":17.2238,"volume":159.58999633789062},{"timestamp":1742400000000,"open":17.2233,"high":17.2233,"low":17.2201,"close":17.2206,"volume":156.0800018310547},{"timestamp":1742400060000,"open":17.2207,"high":17.2225,"low":17.2197,"close":17.222,"volume":174.6199951171875},{"timestamp":1742400120000,"open":17.222,"high":17.2234,"low":17.2202,"close":17.2208,"volume":150.38999938964844},{"timestamp":1742400180000,"open":17.2209,"high":17.2231,"low":17.2207,"close":17.2212,"volume":119.19000244140625},{"timestamp":1742400240000,"open":17.2215,"high":17.2266,"low":17.2215,"close":17.2266,"volume":131.17999267578125},{"timestamp":1742400300000,"open":17.2267,"high":17.2274,"low":17.2238,"close":17.2269,"volume":107.08000183105469},{"timestamp":1742400360000,"open":17.2269,"high":17.2278,"low":17.2258,"close":17.2276,"volume":88.81999969482422},{"timestamp":1742400420000,"open":17.2279,"high":17.228,"low":17.2203,"close":17.2211,"volume":146.0399932861328},{"timestamp":1742400480000,"open":17.2211,"high":17.2221,"low":17.2147,"close":17.2151,"volume":183.60000610351562},{"timestamp":1742400540000,"open":17.2146,"high":17.2162,"low":17.2144,"close":17.2155,"volume":132.4600067138672},{"timestamp":1742400600000,"open":17.2156,"high":17.2173,"low":17.2135,"close":17.2144,"volume":132.80999755859375},{"timestamp":1742400660000,"open":17.2147,"high":17.2161,"low":17.2136,"close":17.216,"volume":101.66000366210938},{"timestamp":1742400720000,"open":17.2154,"high":17.22,"low":17.2152,"close":17.2178,"volume":145.6199951171875},{"timestamp":1742400780000,"open":17.2184,"high":17.2195,"low":17.2169,"close":17.2193,"volume":119.75},{"timestamp":1742400840000,"open":17.2192,"high":17.2197,"low":17.2159,"close":17.2163,"volume":101.97000122070312},{"timestamp":1742400900000,"open":17.2163,"high":17.2165,"low":17.2112,"close":17.2149,"volume":135.0399932861328},{"timestamp":1742400960000,"open":17.2147,"high":17.2201,"low":17.2122,"close":17.2191,"volume":167.6199951171875},{"timestamp":1742401020000,"open":17.2192,"high":17.2211,"low":17.2188,"close":17.2198,"volume":106.12000274658203},{"timestamp":1742401080000,"open":17.2197,"high":17.2225,"low":17.2196,"close":17.2202,"volume":104.22000122070312},{"timestamp":1742401140000,"open":17.2205,"high":17.2208,"low":17.2187,"close":17.219,"volume":71.45999908447266},{"timestamp":1742401200000,"open":17.2188,"high":17.2197,"low":17.2178,"close":17.2184,"volume":69.11000061035156},{"timestamp":1742401260000,"open":17.2188,"high":17.22,"low":17.2185,"close":17.22,"volume":89.29000091552734},{"timestamp":1742401320000,"open":17.2202,"high":17.2204,"low":17.219,"close":17.2191,"volume":86.5199966430664},{"timestamp":1742401380000,"open":17.219,"high":17.2207,"low":17.219,"close":17.2203,"volume":53.400001525878906},{"timestamp":1742401440000,"open":17.2208,"high":17.2208,"low":17.2185,"close":17.2185,"volume":123.9000015258789},{"timestamp":1742401500000,"open":17.2191,"high":17.2211,"low":17.219,"close":17.2193,"volume":120.25},{"timestamp":1742401560000,"open":17.2194,"high":17.2216,"low":17.2192,"close":17.2199,"volume":85.87999725341797},{"timestamp":1742401620000,"open":17.2204,"high":17.2212,"low":17.2192,"close":17.2199,"volume":135.3000030517578},{"timestamp":1742401680000,"open":17.2199,"high":17.2199,"low":17.2183,"close":17.2188,"volume":88.45999908447266},{"timestamp":1742401740000,"open":17.219,"high":17.2193,"low":17.2177,"close":17.2186,"volume":62.02000045776367},{"timestamp":1742401800000,"open":17.2188,"high":17.2197,"low":17.218,"close":17.2195,"volume":93.2699966430664},{"timestamp":1742401860000,"open":17.2197,"high":17.2218,"low":17.2185,"close":17.2217,"volume":88.94000244140625},{"timestamp":1742401920000,"open":17.2219,"high":17.2252,"low":17.2217,"close":17.2252,"volume":115.80000305175781},{"timestamp":1742401980000,"open":17.2252,"high":17.2276,"low":17.2242,"close":17.2258,"volume":91.38999938964844},{"timestamp":1742402040000,"open":17.2254,"high":17.2285,"low":17.2252,"close":17.2278,"volume":105.80000305175781},{"timestamp":1742402100000,"open":17.2283,"high":17.2302,"low":17.2279,"close":17.2281,"volume":123.2300033569336},{"timestamp":1742402160000,"open":17.2277,"high":17.2289,"low":17.2271,"close":17.2286,"volume":86.44999694824219},{"timestamp":1742402220000,"open":17.2286,"high":17.2295,"low":17.2274,"close":17.2279,"volume":107.01000213623047},{"timestamp":1742402280000,"open":17.2279,"high":17.2282,"low":17.2254,"close":17.2257,"volume":68.61000061035156},{"timestamp":1742402340000,"open":17.2259,"high":17.2263,"low":17.2243,"close":17.2243,"volume":94.83999633789062},{"timestamp":1742402400000,"open":17.2249,"high":17.2258,"low":17.2241,"close":17.2258,"volume":102.45999908447266},{"timestamp":1742402460000,"open":17.2259,"high":17.2262,"low":17.2244,"close":17.2249,"volume":106.06999969482422},{"timestamp":1742402520000,"open":17.2254,"high":17.2274,"low":17.2251,"close":17.2273,"volume":104.2699966430664},{"timestamp":1742402580000,"open":17.2273,"high":17.228,"low":17.2255,"close":17.2259,"volume":82.23999786376953},{"timestamp":1742402640000,"open":17.2252,"high":17.2255,"low":17.2238,"close":17.2246,"volume":89.31999969482422},{"timestamp":1742402700000,"open":17.2247,"high":17.2253,"low":17.2225,"close":17.2227,"volume":96.33999633789062},{"timestamp":1742402760000,"open":17.2227,"high":17.2236,"low":17.221,"close":17.2213,"volume":68.01000213623047},{"timestamp":1742402820000,"open":17.2227,"high":17.2228,"low":17.2215,"close":17.2218,"volume":66.05999755859375},{"timestamp":1742402880000,"open":17.2216,"high":17.2226,"low":17.2211,"close":17.2221,"volume":98.47000122070312},{"timestamp":1742402940000,"open":17.2227,"high":17.2233,"low":17.2212,"close":17.2221,"volume":81.62999725341797},{"timestamp":1742403000000,"open":17.222,"high":17.2235,"low":17.2216,"close":17.2234,"volume":79.04000091552734},{"timestamp":1742403060000,"open":17.2237,"high":17.2279,"low":17.2232,"close":17.2245,"volume":139.52000427246094},{"timestamp":1742403120000,"open":17.2245,"high":17.226,"low":17.2243,"close":17.2258,"volume":117.94000244140625},{"timestamp":1742403180000,"open":17.2259,"high":17.2267,"low":17.2246,"close":17.225,"volume":112.63999938964844},{"timestamp":1742403240000,"open":17.2244,"high":17.2253,"low":17.2238,"close":17.2253,"volume":67.88999938964844},{"timestamp":1742403300000,"open":17.2246,"high":17.2253,"low":17.2234,"close":17.2249,"volume":74.80999755859375},{"timestamp":1742403360000,"open":17.2246,"high":17.2256,"low":17.224,"close":17.2251,"volume":57.470001220703125},{"timestamp":1742403420000,"open":17.2241,"high":17.2254,"low":17.2226,"close":17.2235,"volume":77.20999908447266},{"timestamp":1742403480000,"open":17.2234,"high":17.2234,"low":17.2205,"close":17.2205,"volume":68.86000061035156},{"timestamp":1742403540000,"open":17.2204,"high":17.2225,"low":17.2201,"close":17.2208,"volume":90.95999908447266},{"timestamp":1742403600000,"open":17.2208,"high":17.2221,"low":17.2204,"close":17.2209,"volume":76.4000015258789},{"timestamp":1742403660000,"open":17.2209,"high":17.2227,"low":17.2202,"close":17.2215,"volume":79.05999755859375},{"timestamp":1742403720000,"open":17.2215,"high":17.2234,"low":17.2139,"close":17.2226,"volume":66.87999725341797},{"timestamp":1742403780000,"open":17.2227,"high":17.2264,"low":17.2218,"close":17.2264,"volume":77.98999786376953},{"timestamp":1742403840000,"open":17.2266,"high":17.2274,"low":17.2252,"close":17.2269,"volume":96.56999969482422},{"timestamp":1742403900000,"open":17.2265,"high":17.2278,"low":17.2263,"close":17.2277,"volume":56.75},{"timestamp":1742403960000,"open":17.2283,"high":17.2286,"low":17.2277,"close":17.2277,"volume":66.05000305175781},{"timestamp":1742404020000,"open":17.2279,"high":17.2289,"low":17.2252,"close":17.2282,"volume":43.060001373291016},{"timestamp":1742404080000,"open":17.228,"high":17.2292,"low":17.2278,"close":17.2291,"volume":91.33999633789062},{"timestamp":1742404140000,"open":17.2289,"high":17.2321,"low":17.2288,"close":17.2321,"volume":113.54000091552734},{"timestamp":1742404200000,"open":17.2321,"high":17.2329,"low":17.2283,"close":17.2328,"volume":153.08999633789062},{"timestamp":1742404260000,"open":17.2329,"high":17.234,"low":17.2319,"close":17.2336,"volume":95.08000183105469},{"timestamp":1742404320000,"open":17.2333,"high":17.2338,"low":17.2288,"close":17.2288,"volume":124.19999694824219},{"timestamp":1742404380000,"open":17.2291,"high":17.2312,"low":17.2291,"close":17.231,"volume":108.01000213623047},{"timestamp":1742404440000,"open":17.2313,"high":17.233,"low":17.2302,"close":17.2318,"volume":186.91000366210938},{"timestamp":1742404500000,"open":17.2318,"high":17.2355,"low":17.2299,"close":17.2346,"volume":148.61000061035156},{"timestamp":1742404560000,"open":17.2345,"high":17.2391,"low":17.2345,"close":17.2389,"volume":183.83999633789062},{"timestamp":1742404620000,"open":17.239,"high":17.2412,"low":17.2386,"close":17.2407,"volume":166.97999572753906},{"timestamp":1742404680000,"open":17.2408,"high":17.2416,"low":17.2388,"close":17.2402,"volume":177.00999450683594},{"timestamp":1742404740000,"open":17.2402,"high":17.2405,"low":17.239,"close":17.2405,"volume":98.7300033569336},{"timestamp":1742404800000,"open":17.2412,"high":17.2427,"low":17.2404,"close":17.2421,"volume":124.36000061035156},{"timestamp":1742404860000,"open":17.2411,"high":17.2411,"low":17.2394,"close":17.2408,"volume":113.18000030517578},{"timestamp":1742404920000,"open":17.2405,"high":17.243,"low":17.2405,"close":17.2429,"volume":126.06999969482422},{"timestamp":1742404980000,"open":17.243,"high":17.2441,"low":17.2421,"close":17.2433,"volume":90.30999755859375},{"timestamp":1742405040000,"open":17.2435,"high":17.2456,"low":17.2424,"close":17.2448,"volume":129.80999755859375},{"timestamp":1742405100000,"open":17.2449,"high":17.2487,"low":17.2448,"close":17.2468,"volume":147.1699981689453},{"timestamp":1742405160000,"open":17.2462,"high":17.2481,"low":17.2439,"close":17.2465,"volume":293.3399963378906},{"timestamp":1742405220000,"open":17.2465,"high":17.2465,"low":17.2422,"close":17.2429,"volume":246.6199951171875},{"timestamp":1742405280000,"open":17.2437,"high":17.2439,"low":17.2415,"close":17.2426,"volume":251.89999389648438},{"timestamp":1742405340000,"open":17.2432,"high":17.2442,"low":17.2408,"close":17.2433,"volume":222.13999938964844},{"timestamp":1742405400000,"open":17.2443,"high":17.2463,"low":17.2422,"close":17.2457,"volume":223.38999938964844},{"timestamp":1742405460000,"open":17.2464,"high":17.2478,"low":17.2442,"close":17.2468,"volume":206.22000122070312},{"timestamp":1742405520000,"open":17.2465,"high":17.2466,"low":17.2428,"close":17.2431,"volume":213.83999633789062},{"timestamp":1742405580000,"open":17.2437,"high":17.2457,"low":17.2431,"close":17.2444,"volume":208.5800018310547},{"timestamp":1742405640000,"open":17.2442,"high":17.2462,"low":17.2441,"close":17.2457,"volume":213.75999450683594},{"timestamp":1742405700000,"open":17.2456,"high":17.248,"low":17.2451,"close":17.2477,"volume":178.39999389648438},{"timestamp":1742405760000,"open":17.2479,"high":17.2517,"low":17.2471,"close":17.2515,"volume":229.83999633789062},{"timestamp":1742405820000,"open":17.2515,"high":17.2515,"low":17.2477,"close":17.2485,"volume":172.7899932861328},{"timestamp":1742405880000,"open":17.2485,"high":17.2486,"low":17.2451,"close":17.2479,"volume":155.5399932861328},{"timestamp":1742405940000,"open":17.2479,"high":17.2479,"low":17.2407,"close":17.2411,"volume":128.2100067138672},{"timestamp":1742406000000,"open":17.241,"high":17.2455,"low":17.2409,"close":17.2448,"volume":136.6300048828125},{"timestamp":1742406060000,"open":17.245,"high":17.245,"low":17.2403,"close":17.2409,"volume":116.81999969482422},{"timestamp":1742406120000,"open":17.24,"high":17.2436,"low":17.2389,"close":17.2425,"volume":213.60000610351562},{"timestamp":1742406180000,"open":17.2425,"high":17.2429,"low":17.2407,"close":17.2415,"volume":329.3599853515625},{"timestamp":1742406240000,"open":17.2415,"high":17.2439,"low":17.2407,"close":17.2414,"volume":346.3800048828125},{"timestamp":1742406300000,"open":17.242,"high":17.2429,"low":17.2387,"close":17.2387,"volume":245.47000122070312},{"timestamp":1742406360000,"open":17.2388,"high":17.2391,"low":17.2355,"close":17.2369,"volume":379.3399963378906},{"timestamp":1742406420000,"open":17.237,"high":17.2406,"low":17.2369,"close":17.2406,"volume":261.3900146484375},{"timestamp":1742406480000,"open":17.2407,"high":17.2444,"low":17.2404,"close":17.2441,"volume":285.6000061035156},{"timestamp":1742406540000,"open":17.2439,"high":17.2454,"low":17.2421,"close":17.2444,"volume":237.6999969482422},{"timestamp":1742406600000,"open":17.2442,"high":17.2455,"low":17.2422,"close":17.2453,"volume":275.32000732421875},{"timestamp":1742406660000,"open":17.2452,"high":17.2482,"low":17.2438,"close":17.2443,"volume":244.99000549316406},{"timestamp":1742406720000,"open":17.2443,"high":17.2486,"low":17.2425,"close":17.2482,"volume":291.5},{"timestamp":1742406780000,"open":17.2471,"high":17.2492,"low":17.246,"close":17.2467,"volume":276.4599914550781},{"timestamp":1742406840000,"open":17.2469,"high":17.2487,"low":17.2407,"close":17.2414,"volume":360.8399963378906},{"timestamp":1742406900000,"open":17.2414,"high":17.2429,"low":17.2328,"close":17.2336,"volume":439.9599914550781},{"timestamp":1742406960000,"open":17.2338,"high":17.2365,"low":17.2329,"close":17.2347,"volume":266.2699890136719},{"timestamp":1742407020000,"open":17.2349,"high":17.2349,"low":17.231,"close":17.2314,"volume":200.5500030517578},{"timestamp":1742407080000,"open":17.2313,"high":17.2323,"low":17.2289,"close":17.2309,"volume":272.7799987792969},{"timestamp":1742407140000,"open":17.2307,"high":17.2337,"low":17.2217,"close":17.2241,"volume":367.25},{"timestamp":1742407200000,"open":17.224,"high":17.2263,"low":17.1968,"close":17.2208,"volume":929.530029296875},{"timestamp":1742407260000,"open":17.2207,"high":17.2207,"low":17.214,"close":17.214,"volume":779.1400146484375},{"timestamp":1742407320000,"open":17.2152,"high":17.2235,"low":17.2124,"close":17.2204,"volume":573.3499755859375},{"timestamp":1742407380000,"open":17.221,"high":17.222,"low":17.2156,"close":17.2179,"volume":247.02000427246094},{"timestamp":1742407440000,"open":17.2179,"high":17.2179,"low":17.2122,"close":17.214,"volume":373.80999755859375},{"timestamp":1742407500000,"open":17.214,"high":17.2184,"low":17.2129,"close":17.2137,"volume":319.70001220703125},{"timestamp":1742407560000,"open":17.2135,"high":17.2195,"low":17.2132,"close":17.2176,"volume":321.1600036621094},{"timestamp":1742407620000,"open":17.219,"high":17.2211,"low":17.2165,"close":17.2178,"volume":284.54998779296875},{"timestamp":1742407680000,"open":17.2171,"high":17.219,"low":17.2157,"close":17.2158,"volume":191.9199981689453},{"timestamp":1742407740000,"open":17.2161,"high":17.2168,"low":17.2093,"close":17.2119,"volume":205.27999877929688},{"timestamp":1742407800000,"open":17.2124,"high":17.214,"low":17.2104,"close":17.2112,"volume":346.739990234375},{"timestamp":1742407860000,"open":17.2111,"high":17.2135,"low":17.2077,"close":17.2129,"volume":493.67999267578125},{"timestamp":1742407920000,"open":17.2132,"high":17.2166,"low":17.2115,"close":17.2127,"volume":366.4100036621094},{"timestamp":1742407980000,"open":17.2139,"high":17.2173,"low":17.2115,"close":17.2157,"volume":581.5499877929688},{"timestamp":1742408040000,"open":17.2158,"high":17.2198,"low":17.2145,"close":17.2186,"volume":270.29998779296875},{"timestamp":1742408100000,"open":17.2189,"high":17.2209,"low":17.216,"close":17.2194,"volume":321.6199951171875},{"timestamp":1742408160000,"open":17.2193,"high":17.2197,"low":17.2157,"close":17.2173,"volume":374.0400085449219},{"timestamp":1742408220000,"open":17.2173,"high":17.2221,"low":17.2173,"close":17.2196,"volume":284.7300109863281},{"timestamp":1742408280000,"open":17.2193,"high":17.2211,"low":17.2162,"close":17.2165,"volume":533.5599975585938},{"timestamp":1742408340000,"open":17.2164,"high":17.219,"low":17.2162,"close":17.219,"volume":410.8500061035156},{"timestamp":1742408400000,"open":17.2187,"high":17.221,"low":17.2171,"close":17.221,"volume":288.989990234375},{"timestamp":1742408460000,"open":17.2213,"high":17.2238,"low":17.2201,"close":17.2224,"volume":290.989990234375},{"timestamp":1742408520000,"open":17.2225,"high":17.2246,"low":17.2205,"close":17.2219,"volume":499.17999267578125},{"timestamp":1742408580000,"open":17.2218,"high":17.222,"low":17.2173,"close":17.2179,"volume":495.42999267578125},{"timestamp":1742408640000,"open":17.2169,"high":17.2203,"low":17.2133,"close":17.2194,"volume":436.9800109863281},{"timestamp":1742408700000,"open":17.2187,"high":17.2196,"low":17.2136,"close":17.2145,"volume":396.1199951171875},{"timestamp":1742408760000,"open":17.2151,"high":17.2199,"low":17.2132,"close":17.219,"volume":336.7699890136719},{"timestamp":1742408820000,"open":17.2189,"high":17.2216,"low":17.2168,"close":17.2198,"volume":389.8900146484375},{"timestamp":1742408880000,"open":17.22,"high":17.2207,"low":17.2168,"close":17.2201,"volume":270.4599914550781},{"timestamp":1742408940000,"open":17.22,"high":17.2202,"low":17.2181,"close":17.2182,"volume":181.47000122070312},{"timestamp":1742409000000,"open":17.2181,"high":17.2211,"low":17.2155,"close":17.2189,"volume":360.54998779296875},{"timestamp":1742409060000,"open":17.22,"high":17.2224,"low":17.2161,"close":17.218,"volume":713.4500122070312},{"timestamp":1742409120000,"open":17.2175,"high":17.2184,"low":17.2141,"close":17.2154,"volume":597.4299926757812},{"timestamp":1742409180000,"open":17.2158,"high":17.2174,"low":17.213,"close":17.2161,"volume":404.1700134277344},{"timestamp":1742409240000,"open":17.2158,"high":17.2169,"low":17.2088,"close":17.2104,"volume":463.4800109863281},{"timestamp":1742409300000,"open":17.211,"high":17.2123,"low":17.2086,"close":17.2102,"volume":425.29998779296875},{"timestamp":1742409360000,"open":17.2101,"high":17.212,"low":17.2056,"close":17.2118,"volume":377.760009765625},{"timestamp":1742409420000,"open":17.2115,"high":17.2137,"low":17.2085,"close":17.2137,"volume":165.49000549316406},{"timestamp":1742409480000,"open":17.2126,"high":17.219,"low":17.2123,"close":17.2182,"volume":374.82000732421875},{"timestamp":1742409540000,"open":17.2182,"high":17.221,"low":17.2142,"close":17.2146,"volume":408.3800048828125},{"timestamp":1742409600000,"open":17.2145,"high":17.2145,"low":17.2079,"close":17.2117,"volume":438.1499938964844},{"timestamp":1742409660000,"open":17.2118,"high":17.2144,"low":17.2042,"close":17.205,"volume":442.9100036621094},{"timestamp":1742409720000,"open":17.2058,"high":17.2068,"low":17.2013,"close":17.2029,"volume":412.17999267578125},{"timestamp":1742409780000,"open":17.2028,"high":17.2042,"low":17.1993,"close":17.202,"volume":472.7699890136719},{"timestamp":1742409840000,"open":17.2025,"high":17.2055,"low":17.1999,"close":17.2004,"volume":339.989990234375},{"timestamp":1742409900000,"open":17.1996,"high":17.2067,"low":17.1993,"close":17.2055,"volume":381.6099853515625},{"timestamp":1742409960000,"open":17.2055,"high":17.211,"low":17.205,"close":17.2098,"volume":335.6300048828125},{"timestamp":1742410020000,"open":17.21,"high":17.2123,"low":17.2063,"close":17.2068,"volume":428.7799987792969},{"timestamp":1742410080000,"open":17.2063,"high":17.2097,"low":17.2051,"close":17.2093,"volume":416.19000244140625},{"timestamp":1742410140000,"open":17.2094,"high":17.2094,"low":17.2046,"close":17.2057,"volume":373.05999755859375},{"timestamp":1742410200000,"open":17.2057,"high":17.2111,"low":17.2048,"close":17.2107,"volume":360.4200134277344},{"timestamp":1742410260000,"open":17.2088,"high":17.2122,"low":17.2085,"close":17.2102,"volume":233.72000122070312},{"timestamp":1742410320000,"open":17.2101,"high":17.2112,"low":17.2084,"close":17.2098,"volume":184.57000732421875},{"timestamp":1742410380000,"open":17.21,"high":17.2112,"low":17.2089,"close":17.2105,"volume":324.6400146484375},{"timestamp":1742410440000,"open":17.2107,"high":17.2139,"low":17.2104,"close":17.2111,"volume":370.20001220703125},{"timestamp":1742410500000,"open":17.2111,"high":17.2148,"low":17.2099,"close":17.2099,"volume":323.8699951171875},{"timestamp":1742410560000,"open":17.2097,"high":17.2097,"low":17.2051,"close":17.2051,"volume":436.32000732421875},{"timestamp":1742410620000,"open":17.2055,"high":17.2067,"low":17.2018,"close":17.2032,"volume":296.5299987792969},{"timestamp":1742410680000,"open":17.2032,"high":17.2081,"low":17.203,"close":17.2078,"volume":314.6000061035156},{"timestamp":1742410740000,"open":17.2078,"high":17.2096,"low":17.2051,"close":17.2074,"volume":372.5799865722656},{"timestamp":1742410800000,"open":17.2071,"high":17.2099,"low":17.2051,"close":17.2083,"volume":317.75},{"timestamp":1742410860000,"open":17.2081,"high":17.2114,"low":17.2074,"close":17.2109,"volume":347.6099853515625},{"timestamp":1742410920000,"open":17.2112,"high":17.212,"low":17.2075,"close":17.2094,"volume":357.1499938964844},{"timestamp":1742410980000,"open":17.2095,"high":17.2126,"low":17.2076,"close":17.2077,"volume":224.75999450683594},{"timestamp":1742411040000,"open":17.2077,"high":17.2094,"low":17.2062,"close":17.2085,"volume":255.07000732421875},{"timestamp":1742411100000,"open":17.2088,"high":17.212,"low":17.2072,"close":17.212,"volume":323.44000244140625},{"timestamp":1742411160000,"open":17.2114,"high":17.2138,"low":17.2106,"close":17.2126,"volume":318.95001220703125},{"timestamp":1742411220000,"open":17.212,"high":17.2137,"low":17.2074,"close":17.2078,"volume":289.760009765625},{"timestamp":1742411280000,"open":17.2088,"high":17.2099,"low":17.2033,"close":17.2036,"volume":245.17999267578125},{"timestamp":1742411340000,"open":17.2034,"high":17.2076,"low":17.2034,"close":17.2066,"volume":176.27000427246094},{"timestamp":1742411400000,"open":17.2061,"high":17.2072,"low":17.2025,"close":17.2033,"volume":155},{"timestamp":1742411460000,"open":17.2038,"high":17.2102,"low":17.2025,"close":17.2087,"volume":275.8699951171875},{"timestamp":1742411520000,"open":17.2088,"high":17.2106,"low":17.2076,"close":17.2089,"volume":234.6999969482422},{"timestamp":1742411580000,"open":17.209,"high":17.2103,"low":17.2073,"close":17.2084,"volume":272},{"timestamp":1742411640000,"open":17.2081,"high":17.212,"low":17.208,"close":17.2116,"volume":405.82000732421875},{"timestamp":1742411700000,"open":17.2116,"high":17.2117,"low":17.2073,"close":17.2083,"volume":379.0799865722656},{"timestamp":1742411760000,"open":17.2082,"high":17.2158,"low":17.2082,"close":17.2158,"volume":531.8800048828125},{"timestamp":1742411820000,"open":17.2153,"high":17.2194,"low":17.2147,"close":17.2188,"volume":453.79998779296875},{"timestamp":1742411880000,"open":17.2185,"high":17.2232,"low":17.2174,"close":17.2212,"volume":481.75},{"timestamp":1742411940000,"open":17.2213,"high":17.2241,"low":17.2213,"close":17.2226,"volume":441.07000732421875},{"timestamp":1742412000000,"open":17.2221,"high":17.2244,"low":17.2157,"close":17.2236,"volume":249.63999938964844},{"timestamp":1742412060000,"open":17.2245,"high":17.2273,"low":17.2228,"close":17.2233,"volume":214.22999572753906},{"timestamp":1742412120000,"open":17.2235,"high":17.2299,"low":17.2218,"close":17.2288,"volume":323.7300109863281},{"timestamp":1742412180000,"open":17.228,"high":17.2352,"low":17.2271,"close":17.2321,"volume":286.75},{"timestamp":1742412240000,"open":17.2326,"high":17.2351,"low":17.2307,"close":17.2343,"volume":244.8699951171875},{"timestamp":1742412300000,"open":17.2335,"high":17.2378,"low":17.2324,"close":17.2347,"volume":247.8000030517578},{"timestamp":1742412360000,"open":17.2343,"high":17.2376,"low":17.2337,"close":17.237,"volume":180.67999267578125},{"timestamp":1742412420000,"open":17.2369,"high":17.2371,"low":17.2332,"close":17.2345,"volume":240.86000061035156},{"timestamp":1742412480000,"open":17.2344,"high":17.2356,"low":17.2311,"close":17.2346,"volume":320.3999938964844},{"timestamp":1742412540000,"open":17.2351,"high":17.2372,"low":17.2325,"close":17.2331,"volume":315.75},{"timestamp":1742412600000,"open":17.2333,"high":17.2372,"low":17.2305,"close":17.2334,"volume":388.1000061035156},{"timestamp":1742412660000,"open":17.2364,"high":17.2377,"low":17.2326,"close":17.2367,"volume":272.5400085449219},{"timestamp":1742412720000,"open":17.2366,"high":17.2377,"low":17.2305,"close":17.2318,"volume":253.25},{"timestamp":1742412780000,"open":17.2311,"high":17.2316,"low":17.2235,"close":17.2235,"volume":351.05999755859375},{"timestamp":1742412840000,"open":17.223,"high":17.2268,"low":17.2215,"close":17.2255,"volume":262.94000244140625},{"timestamp":1742412900000,"open":17.2253,"high":17.2259,"low":17.2228,"close":17.2246,"volume":207.07000732421875},{"timestamp":1742412960000,"open":17.2243,"high":17.2274,"low":17.2241,"close":17.2253,"volume":142.7100067138672},{"timestamp":1742413020000,"open":17.2254,"high":17.2259,"low":17.2225,"close":17.2238,"volume":161.94000244140625},{"timestamp":1742413080000,"open":17.2232,"high":17.2248,"low":17.2203,"close":17.223,"volume":155.7100067138672},{"timestamp":1742413140000,"open":17.2235,"high":17.2266,"low":17.2223,"close":17.2246,"volume":130.1300048828125},{"timestamp":1742413200000,"open":17.2249,"high":17.2272,"low":17.2229,"close":17.2249,"volume":282.79998779296875},{"timestamp":1742413260000,"open":17.2241,"high":17.2274,"low":17.2241,"close":17.2264,"volume":270.239990234375},{"timestamp":1742413320000,"open":17.2263,"high":17.2268,"low":17.2232,"close":17.2247,"volume":305.239990234375},{"timestamp":1742413380000,"open":17.2249,"high":17.2268,"low":17.2222,"close":17.2233,"volume":171.8699951171875},{"timestamp":1742413440000,"open":17.2236,"high":17.2268,"low":17.2214,"close":17.2227,"volume":245.7100067138672},{"timestamp":1742413500000,"open":17.2222,"high":17.2237,"low":17.2201,"close":17.2218,"volume":105.69000244140625},{"timestamp":1742413560000,"open":17.2219,"high":17.2274,"low":17.2219,"close":17.2268,"volume":138.47999572753906},{"timestamp":1742413620000,"open":17.2272,"high":17.2293,"low":17.2257,"close":17.2281,"volume":143.0800018310547},{"timestamp":1742413680000,"open":17.2287,"high":17.2294,"low":17.2272,"close":17.2275,"volume":140.5800018310547},{"timestamp":1742413740000,"open":17.2269,"high":17.2277,"low":17.2253,"close":17.2254,"volume":186.08999633789062},{"timestamp":1742413800000,"open":17.2244,"high":17.226,"low":17.2211,"close":17.2227,"volume":193.24000549316406},{"timestamp":1742413860000,"open":17.2233,"high":17.2242,"low":17.2224,"close":17.2227,"volume":163.00999450683594},{"timestamp":1742413920000,"open":17.2232,"high":17.2239,"low":17.2211,"close":17.2236,"volume":114.88999938964844},{"timestamp":1742413980000,"open":17.2233,"high":17.2259,"low":17.2226,"close":17.2259,"volume":166.02000427246094},{"timestamp":1742414040000,"open":17.2259,"high":17.2259,"low":17.2232,"close":17.2234,"volume":128.85000610351562},{"timestamp":1742414100000,"open":17.2233,"high":17.2243,"low":17.2221,"close":17.2227,"volume":113.61000061035156},{"timestamp":1742414160000,"open":17.2224,"high":17.2243,"low":17.2223,"close":17.2234,"volume":103.97000122070312},{"timestamp":1742414220000,"open":17.2232,"high":17.2246,"low":17.2224,"close":17.2236,"volume":103.0999984741211},{"timestamp":1742414280000,"open":17.2231,"high":17.2268,"low":17.2231,"close":17.2266,"volume":85.5999984741211},{"timestamp":1742414340000,"open":17.2266,"high":17.2266,"low":17.2228,"close":17.2244,"volume":120.27999877929688},{"timestamp":1742414400000,"open":17.2236,"high":17.2252,"low":17.2219,"close":17.2221,"volume":103.13999938964844},{"timestamp":1742414460000,"open":17.222,"high":17.2225,"low":17.2202,"close":17.2217,"volume":80.95999908447266},{"timestamp":1742414520000,"open":17.2218,"high":17.2222,"low":17.2204,"close":17.2214,"volume":81.91999816894531},{"timestamp":1742414580000,"open":17.2215,"high":17.2233,"low":17.2215,"close":17.223,"volume":60.20000076293945},{"timestamp":1742414640000,"open":17.2232,"high":17.2244,"low":17.2157,"close":17.2225,"volume":56.54999923706055},{"timestamp":1742414700000,"open":17.2225,"high":17.224,"low":17.2155,"close":17.2157,"volume":33.959999084472656},{"timestamp":1742414760000,"open":17.2158,"high":17.2241,"low":17.2152,"close":17.2231,"volume":45.189998626708984},{"timestamp":1742414820000,"open":17.2232,"high":17.2244,"low":17.2232,"close":17.2242,"volume":38.18000030517578},{"timestamp":1742414880000,"open":17.2245,"high":17.2254,"low":17.2224,"close":17.2237,"volume":92.76000213623047},{"timestamp":1742414940000,"open":17.2234,"high":17.2247,"low":17.2228,"close":17.2228,"volume":80.83000183105469},{"timestamp":1742415000000,"open":17.2148,"high":17.2234,"low":17.2141,"close":17.2224,"volume":84.2699966430664},{"timestamp":1742415060000,"open":17.2224,"high":17.2224,"low":17.2194,"close":17.2195,"volume":86.29000091552734},{"timestamp":1742415120000,"open":17.2197,"high":17.2217,"low":17.2188,"close":17.2193,"volume":63.45000076293945},{"timestamp":1742415180000,"open":17.2194,"high":17.2201,"low":17.2186,"close":17.2194,"volume":38.18000030517578},{"timestamp":1742415240000,"open":17.2195,"high":17.2206,"low":17.2179,"close":17.2179,"volume":64.54000091552734},{"timestamp":1742415300000,"open":17.218,"high":17.2202,"low":17.2094,"close":17.2196,"volume":74.37000274658203},{"timestamp":1742415360000,"open":17.2196,"high":17.221,"low":17.2168,"close":17.2168,"volume":49.5},{"timestamp":1742415420000,"open":17.2174,"high":17.2181,"low":17.2167,"close":17.2167,"volume":62.619998931884766},{"timestamp":1742415480000,"open":17.2166,"high":17.2182,"low":17.2152,"close":17.2182,"volume":98.36000061035156},{"timestamp":1742415540000,"open":17.2174,"high":17.2199,"low":17.2111,"close":17.2198,"volume":64.02999877929688},{"timestamp":1742415600000,"open":17.2191,"high":17.2201,"low":17.2111,"close":17.2111,"volume":34.880001068115234},{"timestamp":1742415660000,"open":17.2115,"high":17.2122,"low":17.211,"close":17.2117,"volume":27.280000686645508},{"timestamp":1742415720000,"open":17.2129,"high":17.2129,"low":17.2103,"close":17.211,"volume":48.220001220703125},{"timestamp":1742415780000,"open":17.2111,"high":17.2119,"low":17.2109,"close":17.2113,"volume":39.61000061035156},{"timestamp":1742415840000,"open":17.2114,"high":17.2115,"low":17.21,"close":17.21,"volume":32.54999923706055},{"timestamp":1742415900000,"open":17.21,"high":17.2102,"low":17.209,"close":17.2101,"volume":35.310001373291016},{"timestamp":1742415960000,"open":17.2099,"high":17.21,"low":17.2091,"close":17.21,"volume":64.23999786376953},{"timestamp":1742416020000,"open":17.2099,"high":17.2101,"low":17.2095,"close":17.2099,"volume":46.959999084472656},{"timestamp":1742416080000,"open":17.21,"high":17.2199,"low":17.2098,"close":17.2199,"volume":22.559999465942383},{"timestamp":1742416140000,"open":17.2198,"high":17.2209,"low":17.2113,"close":17.2121,"volume":56.650001525878906},{"timestamp":1742416200000,"open":17.2128,"high":17.2128,"low":17.2115,"close":17.2115,"volume":55.869998931884766},{"timestamp":1742416260000,"open":17.2116,"high":17.2216,"low":17.211,"close":17.2205,"volume":64.62999725341797},{"timestamp":1742416320000,"open":17.2205,"high":17.2212,"low":17.2114,"close":17.2117,"volume":62.849998474121094},{"timestamp":1742416380000,"open":17.2116,"high":17.22,"low":17.2116,"close":17.2193,"volume":38.040000915527344},{"timestamp":1742416440000,"open":17.2198,"high":17.2199,"low":17.2102,"close":17.2114,"volume":40.09000015258789},{"timestamp":1742416500000,"open":17.2109,"high":17.2189,"low":17.2102,"close":17.2173,"volume":49.959999084472656},{"timestamp":1742416560000,"open":17.2176,"high":17.2181,"low":17.2093,"close":17.2107,"volume":82.58000183105469},{"timestamp":1742416620000,"open":17.2104,"high":17.2174,"low":17.2092,"close":17.2174,"volume":61.45000076293945},{"timestamp":1742416680000,"open":17.2176,"high":17.2176,"low":17.2115,"close":17.2118,"volume":106.1500015258789},{"timestamp":1742416740000,"open":17.2116,"high":17.2117,"low":17.211,"close":17.211,"volume":48.65999984741211},{"timestamp":1742416800000,"open":17.2111,"high":17.2111,"low":17.204,"close":17.2096,"volume":66.41999816894531},{"timestamp":1742416860000,"open":17.2095,"high":17.2096,"low":17.2022,"close":17.206,"volume":64.12999725341797},{"timestamp":1742416920000,"open":17.2062,"high":17.208,"low":17.2061,"close":17.2079,"volume":43.470001220703125},{"timestamp":1742416980000,"open":17.2076,"high":17.2079,"low":17.2063,"close":17.2079,"volume":76.11000061035156},{"timestamp":1742417040000,"open":17.208,"high":17.2091,"low":17.2074,"close":17.2077,"volume":43.5099983215332},{"timestamp":1742417100000,"open":17.2072,"high":17.2078,"low":17.2071,"close":17.2078,"volume":42.81999969482422},{"timestamp":1742417160000,"open":17.2077,"high":17.2079,"low":17.2063,"close":17.2065,"volume":81.48999786376953},{"timestamp":1742417220000,"open":17.2063,"high":17.207,"low":17.2063,"close":17.2067,"volume":39.95000076293945},{"timestamp":1742417280000,"open":17.207,"high":17.208,"low":17.2064,"close":17.2071,"volume":84.61000061035156},{"timestamp":1742417340000,"open":17.207,"high":17.2087,"low":17.2053,"close":17.2069,"volume":96.75},{"timestamp":1742417400000,"open":17.2063,"high":17.2071,"low":17.2059,"close":17.2066,"volume":74.08000183105469},{"timestamp":1742417460000,"open":17.2066,"high":17.207,"low":17.2065,"close":17.2065,"volume":18.200000762939453},{"timestamp":1742417520000,"open":17.2066,"high":17.2073,"low":17.2064,"close":17.2064,"volume":25.219999313354492},{"timestamp":1742417580000,"open":17.2063,"high":17.2068,"low":17.2063,"close":17.2067,"volume":22.399999618530273},{"timestamp":1742417640000,"open":17.2067,"high":17.2079,"low":17.2066,"close":17.2076,"volume":19.600000381469727},{"timestamp":1742417700000,"open":17.2076,"high":17.2083,"low":17.2044,"close":17.2065,"volume":86.5199966430664},{"timestamp":1742417760000,"open":17.2066,"high":17.2085,"low":17.2019,"close":17.2084,"volume":47.900001525878906},{"timestamp":1742417820000,"open":17.2077,"high":17.209,"low":17.2066,"close":17.209,"volume":56.81999969482422},{"timestamp":1742417880000,"open":17.2088,"high":17.2128,"low":17.2049,"close":17.2058,"volume":119.30000305175781},{"timestamp":1742417940000,"open":17.2058,"high":17.2116,"low":17.2014,"close":17.2014,"volume":67.69999694824219},{"timestamp":1742421600000,"open":17.2077,"high":17.2113,"low":17.2041,"close":17.2083,"volume":23.700000762939453},{"timestamp":1742421660000,"open":17.2063,"high":17.2094,"low":17.2063,"close":17.2087,"volume":28.65999984741211},{"timestamp":1742421720000,"open":17.2009,"high":17.2017,"low":17.1985,"close":17.2008,"volume":52.04999923706055},{"timestamp":1742421780000,"open":17.2008,"high":17.2109,"low":17.1972,"close":17.2091,"volume":94},{"timestamp":1742421840000,"open":17.2085,"high":17.2115,"low":17.2052,"close":17.2083,"volume":132.5800018310547},{"timestamp":1742421900000,"open":17.2084,"high":17.2114,"low":17.2026,"close":17.2046,"volume":329.8900146484375},{"timestamp":1742421960000,"open":17.205,"high":17.206,"low":17.2025,"close":17.2056,"volume":85.73999786376953},{"timestamp":1742422020000,"open":17.2048,"high":17.2056,"low":17.202,"close":17.2037,"volume":139.74000549316406},{"timestamp":1742422080000,"open":17.2036,"high":17.2042,"low":17.2013,"close":17.2024,"volume":111.31999969482422},{"timestamp":1742422140000,"open":17.2025,"high":17.2038,"low":17.2003,"close":17.2027,"volume":77.44000244140625},{"timestamp":1742422200000,"open":17.203,"high":17.2036,"low":17.201,"close":17.2029,"volume":65.93000030517578},{"timestamp":1742422260000,"open":17.2028,"high":17.2037,"low":17.194,"close":17.2022,"volume":57.36000061035156},{"timestamp":1742422320000,"open":17.201,"high":17.2053,"low":17.1983,"close":17.2013,"volume":85.44000244140625},{"timestamp":1742422380000,"open":17.2009,"high":17.2022,"low":17.1928,"close":17.202,"volume":44.09000015258789},{"timestamp":1742422440000,"open":17.2021,"high":17.2052,"low":17.2007,"close":17.2052,"volume":24.459999084472656},{"timestamp":1742422500000,"open":17.205,"high":17.2065,"low":17.1999,"close":17.2024,"volume":186.42999267578125},{"timestamp":1742422560000,"open":17.2025,"high":17.2046,"low":17.2023,"close":17.2044,"volume":83.11000061035156},{"timestamp":1742422620000,"open":17.2045,"high":17.2062,"low":17.2033,"close":17.2056,"volume":77.66999816894531},{"timestamp":1742422680000,"open":17.2055,"high":17.2066,"low":17.2049,"close":17.2058,"volume":105.2300033569336},{"timestamp":1742422740000,"open":17.2058,"high":17.2067,"low":17.2017,"close":17.2062,"volume":79.37999725341797},{"timestamp":1742422800000,"open":17.2063,"high":17.207,"low":17.2014,"close":17.2049,"volume":110},{"timestamp":1742422860000,"open":17.2049,"high":17.2061,"low":17.2048,"close":17.2058,"volume":66.13999938964844},{"timestamp":1742422920000,"open":17.2059,"high":17.2063,"low":17.2054,"close":17.2057,"volume":54.2599983215332},{"timestamp":1742422980000,"open":17.2055,"high":17.2067,"low":17.2053,"close":17.2057,"volume":76.02999877929688},{"timestamp":1742423040000,"open":17.206,"high":17.207,"low":17.2051,"close":17.2061,"volume":92.80999755859375},{"timestamp":1742423100000,"open":17.206,"high":17.2068,"low":17.2057,"close":17.2061,"volume":97.94000244140625},{"timestamp":1742423160000,"open":17.2061,"high":17.2081,"low":17.2061,"close":17.2064,"volume":101.27999877929688},{"timestamp":1742423220000,"open":17.2064,"high":17.2073,"low":17.2033,"close":17.2073,"volume":84.66999816894531},{"timestamp":1742423280000,"open":17.2057,"high":17.2075,"low":17.2056,"close":17.2068,"volume":81},{"timestamp":1742423340000,"open":17.2069,"high":17.2084,"low":17.2057,"close":17.2084,"volume":105.4800033569336},{"timestamp":1742423400000,"open":17.2083,"high":17.2091,"low":17.2062,"close":17.2091,"volume":78.66000366210938},{"timestamp":1742423460000,"open":17.2093,"high":17.2147,"low":17.2047,"close":17.2134,"volume":141.0399932861328},{"timestamp":1742423520000,"open":17.2137,"high":17.2146,"low":17.2137,"close":17.214,"volume":104.41999816894531},{"timestamp":1742423580000,"open":17.2138,"high":17.214,"low":17.2106,"close":17.212,"volume":116.18000030517578},{"timestamp":1742423640000,"open":17.2119,"high":17.2131,"low":17.2098,"close":17.2121,"volume":104.04000091552734},{"timestamp":1742423700000,"open":17.212,"high":17.2129,"low":17.211,"close":17.211,"volume":85.2300033569336},{"timestamp":1742423760000,"open":17.2111,"high":17.212,"low":17.2105,"close":17.212,"volume":77.7699966430664},{"timestamp":1742423820000,"open":17.2123,"high":17.2133,"low":17.2117,"close":17.2133,"volume":107.55999755859375},{"timestamp":1742423880000,"open":17.2134,"high":17.2136,"low":17.212,"close":17.2123,"volume":61.72999954223633},{"timestamp":1742423940000,"open":17.2129,"high":17.2133,"low":17.2122,"close":17.2131,"volume":56.22999954223633},{"timestamp":1742424000000,"open":17.213,"high":17.2132,"low":17.2043,"close":17.2125,"volume":45},{"timestamp":1742424060000,"open":17.2126,"high":17.2133,"low":17.2072,"close":17.2128,"volume":133.52000427246094},{"timestamp":1742424120000,"open":17.2125,"high":17.2143,"low":17.2121,"close":17.2136,"volume":133.72999572753906},{"timestamp":1742424180000,"open":17.2132,"high":17.2136,"low":17.2123,"close":17.2123,"volume":73.33000183105469},{"timestamp":1742424240000,"open":17.2129,"high":17.2138,"low":17.2123,"close":17.2131,"volume":82.62000274658203},{"timestamp":1742424300000,"open":17.2136,"high":17.2138,"low":17.2123,"close":17.213,"volume":79.30000305175781},{"timestamp":1742424360000,"open":17.2134,"high":17.2137,"low":17.2125,"close":17.2126,"volume":37.36000061035156},{"timestamp":1742424420000,"open":17.2127,"high":17.214,"low":17.2127,"close":17.2133,"volume":60.310001373291016},{"timestamp":1742424480000,"open":17.2131,"high":17.2142,"low":17.213,"close":17.2131,"volume":41.040000915527344},{"timestamp":1742424540000,"open":17.213,"high":17.2144,"low":17.213,"close":17.2142,"volume":69.31999969482422},{"timestamp":1742424600000,"open":17.2139,"high":17.2147,"low":17.2132,"close":17.2137,"volume":57.380001068115234},{"timestamp":1742424660000,"open":17.2134,"high":17.2138,"low":17.2077,"close":17.2123,"volume":118.62000274658203},{"timestamp":1742424720000,"open":17.2122,"high":17.2132,"low":17.2116,"close":17.2119,"volume":72.80000305175781},{"timestamp":1742424780000,"open":17.212,"high":17.2124,"low":17.2114,"close":17.2116,"volume":59.290000915527344},{"timestamp":1742424840000,"open":17.2116,"high":17.2125,"low":17.2115,"close":17.212,"volume":43.400001525878906},{"timestamp":1742424900000,"open":17.2124,"high":17.2124,"low":17.2087,"close":17.2094,"volume":39.41999816894531},{"timestamp":1742424960000,"open":17.2092,"high":17.2123,"low":17.2066,"close":17.2123,"volume":33.599998474121094},{"timestamp":1742425020000,"open":17.2122,"high":17.2127,"low":17.209,"close":17.2115,"volume":69.23999786376953},{"timestamp":1742425080000,"open":17.211,"high":17.2121,"low":17.2064,"close":17.2115,"volume":83.75},{"timestamp":1742425140000,"open":17.2115,"high":17.2128,"low":17.2057,"close":17.2121,"volume":50.90999984741211},{"timestamp":1742425200000,"open":17.2122,"high":17.2136,"low":17.2091,"close":17.2134,"volume":100.80000305175781},{"timestamp":1742425260000,"open":17.2135,"high":17.2176,"low":17.2104,"close":17.2143,"volume":113.73999786376953},{"timestamp":1742425320000,"open":17.2115,"high":17.2147,"low":17.2082,"close":17.2146,"volume":129.99000549316406},{"timestamp":1742425380000,"open":17.2145,"high":17.2168,"low":17.2102,"close":17.2129,"volume":95.62000274658203},{"timestamp":1742425440000,"open":17.2129,"high":17.2174,"low":17.211,"close":17.2135,"volume":68.06999969482422},{"timestamp":1742425500000,"open":17.2136,"high":17.2165,"low":17.2125,"close":17.2154,"volume":66.1500015258789},{"timestamp":1742425560000,"open":17.2151,"high":17.2162,"low":17.2116,"close":17.2146,"volume":105.66000366210938},{"timestamp":1742425620000,"open":17.2148,"high":17.2198,"low":17.212,"close":17.2181,"volume":160.77000427246094},{"timestamp":1742425680000,"open":17.2156,"high":17.2207,"low":17.2119,"close":17.2143,"volume":114.62999725341797},{"timestamp":1742425740000,"open":17.2137,"high":17.2196,"low":17.2127,"close":17.2127,"volume":131.02000427246094},{"timestamp":1742425800000,"open":17.2127,"high":17.2189,"low":17.2109,"close":17.2171,"volume":204.10000610351562},{"timestamp":1742425860000,"open":17.2171,"high":17.2182,"low":17.2109,"close":17.214,"volume":194.77000427246094},{"timestamp":1742425920000,"open":17.2137,"high":17.2188,"low":17.2119,"close":17.2168,"volume":145.97999572753906},{"timestamp":1742425980000,"open":17.2164,"high":17.219,"low":17.2113,"close":17.2178,"volume":195.0399932861328},{"timestamp":1742426040000,"open":17.2168,"high":17.22,"low":17.2118,"close":17.2145,"volume":219.7899932861328},{"timestamp":1742426100000,"open":17.215,"high":17.2191,"low":17.2119,"close":17.2145,"volume":228.66000366210938},{"timestamp":1742426160000,"open":17.2121,"high":17.2192,"low":17.2121,"close":17.2183,"volume":145.14999389648438},{"timestamp":1742426220000,"open":17.2187,"high":17.2195,"low":17.2133,"close":17.2147,"volume":294.4100036621094},{"timestamp":1742426280000,"open":17.2141,"high":17.2188,"low":17.2132,"close":17.2161,"volume":230.30999755859375},{"timestamp":1742426340000,"open":17.2166,"high":17.2192,"low":17.2133,"close":17.2172,"volume":166.6199951171875},{"timestamp":1742426400000,"open":17.2187,"high":17.2201,"low":17.2145,"close":17.2159,"volume":172.82000732421875},{"timestamp":1742426460000,"open":17.2181,"high":17.2185,"low":17.2134,"close":17.2166,"volume":163.6699981689453},{"timestamp":1742426520000,"open":17.2148,"high":17.2187,"low":17.2133,"close":17.218,"volume":157.3300018310547},{"timestamp":1742426580000,"open":17.218,"high":17.2185,"low":17.2141,"close":17.2179,"volume":150.91000366210938},{"timestamp":1742426640000,"open":17.2165,"high":17.2187,"low":17.2158,"close":17.2166,"volume":125.54000091552734},{"timestamp":1742426700000,"open":17.2167,"high":17.2196,"low":17.2141,"close":17.2168,"volume":161.63999938964844},{"timestamp":1742426760000,"open":17.2168,"high":17.2175,"low":17.2143,"close":17.2157,"volume":105.76000213623047},{"timestamp":1742426820000,"open":17.2152,"high":17.2178,"low":17.2152,"close":17.217,"volume":91.56999969482422},{"timestamp":1742426880000,"open":17.2171,"high":17.219,"low":17.2153,"close":17.217,"volume":109.72000122070312},{"timestamp":1742426940000,"open":17.2173,"high":17.2191,"low":17.2147,"close":17.2164,"volume":187.92999267578125},{"timestamp":1742427000000,"open":17.2164,"high":17.2192,"low":17.2147,"close":17.2179,"volume":163.02000427246094},{"timestamp":1742427060000,"open":17.2179,"high":17.2188,"low":17.2099,"close":17.21,"volume":164.17999267578125},{"timestamp":1742427120000,"open":17.2122,"high":17.2178,"low":17.2093,"close":17.2147,"volume":166.8300018310547},{"timestamp":1742427180000,"open":17.215,"high":17.2187,"low":17.2112,"close":17.2141,"volume":123.33000183105469},{"timestamp":1742427240000,"open":17.2138,"high":17.2193,"low":17.2138,"close":17.2193,"volume":80.08000183105469},{"timestamp":1742427300000,"open":17.2194,"high":17.2194,"low":17.2097,"close":17.2172,"volume":254.6699981689453},{"timestamp":1742427360000,"open":17.2172,"high":17.2197,"low":17.212,"close":17.2184,"volume":184.07000732421875},{"timestamp":1742427420000,"open":17.2187,"high":17.2191,"low":17.2117,"close":17.2166,"volume":149.77999877929688},{"timestamp":1742427480000,"open":17.2168,"high":17.2186,"low":17.2093,"close":17.2158,"volume":294.07000732421875},{"timestamp":1742427540000,"open":17.216,"high":17.2172,"low":17.2093,"close":17.2114,"volume":259.2699890136719},{"timestamp":1742427600000,"open":17.2121,"high":17.2189,"low":17.2107,"close":17.2139,"volume":127.0999984741211},{"timestamp":1742427660000,"open":17.2135,"high":17.2145,"low":17.2099,"close":17.2113,"volume":192.35000610351562},{"timestamp":1742427720000,"open":17.2103,"high":17.215,"low":17.2098,"close":17.2114,"volume":143.72000122070312},{"timestamp":1742427780000,"open":17.2113,"high":17.2176,"low":17.2113,"close":17.2157,"volume":130.57000732421875},{"timestamp":1742427840000,"open":17.2162,"high":17.2185,"low":17.2124,"close":17.2167,"volume":243.74000549316406},{"timestamp":1742427900000,"open":17.2167,"high":17.2195,"low":17.2135,"close":17.2159,"volume":117.33000183105469},{"timestamp":1742427960000,"open":17.2159,"high":17.2192,"low":17.2126,"close":17.2144,"volume":127.77999877929688},{"timestamp":1742428020000,"open":17.215,"high":17.2192,"low":17.2083,"close":17.2189,"volume":180.36000061035156},{"timestamp":1742428080000,"open":17.2167,"high":17.2192,"low":17.2122,"close":17.216,"volume":132.22999572753906},{"timestamp":1742428140000,"open":17.2162,"high":17.219,"low":17.2103,"close":17.2138,"volume":172.6699981689453},{"timestamp":1742428200000,"open":17.2133,"high":17.2189,"low":17.2128,"close":17.2155,"volume":267.2699890136719},{"timestamp":1742428260000,"open":17.2155,"high":17.2207,"low":17.2131,"close":17.214,"volume":397.4700012207031},{"timestamp":1742428320000,"open":17.216,"high":17.2201,"low":17.2132,"close":17.2169,"volume":482.0799865722656},{"timestamp":1742428380000,"open":17.2179,"high":17.22,"low":17.2126,"close":17.2162,"volume":355.3399963378906},{"timestamp":1742428440000,"open":17.2165,"high":17.2238,"low":17.2129,"close":17.219,"volume":350.5},{"timestamp":1742428500000,"open":17.2171,"high":17.2193,"low":17.2114,"close":17.2115,"volume":56.650001525878906},{"timestamp":1742428560000,"open":17.2115,"high":17.2195,"low":17.2111,"close":17.2182,"volume":79.68000030517578},{"timestamp":1742428620000,"open":17.2188,"high":17.2197,"low":17.2109,"close":17.2132,"volume":108.94000244140625},{"timestamp":1742428680000,"open":17.213,"high":17.2189,"low":17.2123,"close":17.2162,"volume":201.5500030517578},{"timestamp":1742428740000,"open":17.2161,"high":17.2161,"low":17.2105,"close":17.2127,"volume":279.989990234375}]