[{"timestamp":1742391000000,"open":16.377,"high":16.497,"low":16.377,"close":16.457,"volume":0.4952999949455261},{"timestamp":1742391060000,"open":16.436,"high":16.436,"low":16.406,"close":16.416,"volume":0.21119999885559082},{"timestamp":1742391120000,"open":16.417,"high":16.497,"low":16.416,"close":16.477,"volume":0.3582000136375427},{"timestamp":1742391180000,"open":16.477,"high":16.477,"low":16.456,"close":16.466,"volume":0.21780000627040863},{"timestamp":1742391240000,"open":16.466,"high":16.467,"low":16.437,"close":16.437,"volume":0.2687999904155731},{"timestamp":1742391300000,"open":16.437,"high":16.457,"low":16.436,"close":16.446,"volume":0.15839999914169312},{"timestamp":1742391360000,"open":16.456,"high":16.467,"low":16.436,"close":16.467,"volume":0.21780000627040863},{"timestamp":1742391420000,"open":16.476,"high":16.477,"low":16.467,"close":16.477,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":16.476,"high":16.477,"low":16.456,"close":16.456,"volume":0.14100000262260437},{"timestamp":1742391540000,"open":16.457,"high":16.457,"low":16.427,"close":16.447,"volume":0.10649999976158142},{"timestamp":1742391600000,"open":16.446,"high":16.487,"low":16.436,"close":16.486,"volume":0.32760000228881836},{"timestamp":1742391660000,"open":16.486,"high":16.506,"low":16.486,"close":16.497,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":16.496,"high":16.496,"low":16.476,"close":16.477,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":16.477,"high":16.477,"low":16.436,"close":16.436,"volume":0.15929999947547913},{"timestamp":1742391840000,"open":16.436,"high":16.507,"low":16.436,"close":16.506,"volume":0.21209999918937683},{"timestamp":1742391900000,"open":16.506,"high":16.506,"low":16.476,"close":16.486,"volume":0.1527000069618225},{"timestamp":1742391960000,"open":16.497,"high":16.497,"low":16.487,"close":16.496,"volume":0.0414000004529953},{"timestamp":1742392020000,"open":16.487,"high":16.487,"low":16.467,"close":16.467,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":16.477,"high":16.486,"low":16.476,"close":16.476,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":16.486,"high":16.487,"low":16.476,"close":16.487,"volume":0.0414000004529953},{"timestamp":1742392200000,"open":16.477,"high":16.477,"low":16.477,"close":16.477,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":16.486,"high":16.487,"low":16.476,"close":16.476,"volume":0.0414000004529953},{"timestamp":1742392320000,"open":16.496,"high":16.507,"low":16.496,"close":16.507,"volume":0.11969999969005585},{"timestamp":1742392440000,"open":16.517,"high":16.517,"low":16.506,"close":16.517,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":16.496,"high":16.496,"low":16.476,"close":16.487,"volume":0.1451999992132187},{"timestamp":1742392560000,"open":16.497,"high":16.517,"low":16.487,"close":16.517,"volume":0.17159999907016754},{"timestamp":1742392680000,"open":16.516,"high":16.516,"low":16.516,"close":16.516,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":16.517,"high":16.517,"low":16.506,"close":16.506,"volume":0.022199999541044235},{"timestamp":1742392800000,"open":16.526,"high":16.526,"low":16.497,"close":16.497,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":16.477,"high":16.496,"low":16.477,"close":16.487,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":16.476,"high":16.497,"low":16.476,"close":16.497,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":16.477,"high":16.477,"low":16.466,"close":16.476,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":16.477,"high":16.497,"low":16.476,"close":16.487,"volume":0.12150000035762787},{"timestamp":1742393160000,"open":16.466,"high":16.476,"low":16.466,"close":16.476,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":16.486,"high":16.527,"low":16.477,"close":16.527,"volume":0.21480000019073486},{"timestamp":1742393280000,"open":16.526,"high":16.526,"low":16.486,"close":16.497,"volume":0.2903999984264374},{"timestamp":1742393340000,"open":16.506,"high":16.517,"low":16.497,"close":16.517,"volume":0.10830000042915344},{"timestamp":1742393400000,"open":16.506,"high":16.517,"low":16.506,"close":16.516,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":16.516,"high":16.516,"low":16.506,"close":16.507,"volume":0.061799999326467514},{"timestamp":1742393520000,"open":16.507,"high":16.507,"low":16.476,"close":16.476,"volume":0.11460000276565552},{"timestamp":1742393580000,"open":16.476,"high":16.487,"low":16.476,"close":16.476,"volume":0.1469999998807907},{"timestamp":1742393640000,"open":16.486,"high":16.547,"low":16.476,"close":16.537,"volume":0.26339998841285706},{"timestamp":1742393700000,"open":16.556,"high":16.557,"low":16.546,"close":16.546,"volume":0.303600013256073},{"timestamp":1742393760000,"open":16.536,"high":16.547,"low":16.516,"close":16.516,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":16.527,"high":16.537,"low":16.516,"close":16.536,"volume":0.15929999947547913},{"timestamp":1742393880000,"open":16.516,"high":16.517,"low":16.516,"close":16.517,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":16.526,"high":16.526,"low":16.497,"close":16.506,"volume":0.17159999907016754},{"timestamp":1742394000000,"open":16.496,"high":16.496,"low":16.496,"close":16.496,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":16.487,"high":16.487,"low":16.476,"close":16.477,"volume":0.061799999326467514},{"timestamp":1742394180000,"open":16.467,"high":16.477,"low":16.466,"close":16.477,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":16.477,"high":16.477,"low":16.466,"close":16.466,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":16.457,"high":16.457,"low":16.416,"close":16.427,"volume":0.20280000567436218},{"timestamp":1742394360000,"open":16.416,"high":16.447,"low":16.416,"close":16.427,"volume":0.1451999992132187},{"timestamp":1742394420000,"open":16.436,"high":16.436,"low":16.407,"close":16.417,"volume":0.11640000343322754},{"timestamp":1742394480000,"open":16.417,"high":16.427,"low":16.406,"close":16.407,"volume":0.12870000302791595},{"timestamp":1742394540000,"open":16.416,"high":16.417,"low":16.396,"close":16.396,"volume":0.08009999990463257},{"timestamp":1742394600000,"open":16.397,"high":16.397,"low":16.376,"close":16.397,"volume":0.12870000302791595},{"timestamp":1742394660000,"open":16.406,"high":16.407,"low":16.397,"close":16.407,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":16.407,"high":16.427,"low":16.406,"close":16.427,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":16.427,"high":16.427,"low":16.407,"close":16.416,"volume":0.023099999874830246},{"timestamp":1742394840000,"open":16.416,"high":16.416,"low":16.406,"close":16.406,"volume":0.022199999541044235},{"timestamp":1742394900000,"open":16.417,"high":16.417,"low":16.406,"close":16.406,"volume":0.12150000035762787},{"timestamp":1742394960000,"open":16.416,"high":16.436,"low":16.416,"close":16.416,"volume":0.11879999935626984},{"timestamp":1742395020000,"open":16.416,"high":16.427,"low":16.416,"close":16.416,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":16.426,"high":16.427,"low":16.416,"close":16.416,"volume":0.08190000057220459},{"timestamp":1742395140000,"open":16.417,"high":16.417,"low":16.386,"close":16.397,"volume":0.1979999989271164},{"timestamp":1742395200000,"open":16.406,"high":16.407,"low":16.386,"close":16.397,"volume":0.15839999914169312},{"timestamp":1742395260000,"open":16.407,"high":16.407,"low":16.386,"close":16.386,"volume":0.07680000364780426},{"timestamp":1742395320000,"open":16.396,"high":16.397,"low":16.387,"close":16.396,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":16.416,"high":16.417,"low":16.407,"close":16.417,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":16.406,"high":16.407,"low":16.396,"close":16.407,"volume":0.10649999976158142},{"timestamp":1742395500000,"open":16.397,"high":16.397,"low":16.387,"close":16.397,"volume":0.15839999914169312},{"timestamp":1742395560000,"open":16.407,"high":16.407,"low":16.397,"close":16.397,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":16.406,"high":16.406,"low":16.386,"close":16.386,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":16.386,"high":16.387,"low":16.386,"close":16.386,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":16.387,"high":16.397,"low":16.386,"close":16.396,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":16.406,"high":16.447,"low":16.406,"close":16.447,"volume":0.16920000314712524},{"timestamp":1742395920000,"open":16.447,"high":16.447,"low":16.447,"close":16.447,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":16.436,"high":16.447,"low":16.436,"close":16.437,"volume":0.10649999976158142},{"timestamp":1742396040000,"open":16.446,"high":16.447,"low":16.446,"close":16.447,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":16.446,"high":16.467,"low":16.446,"close":16.467,"volume":0.1542000025510788},{"timestamp":1742396220000,"open":16.457,"high":16.486,"low":16.457,"close":16.486,"volume":0.15839999914169312},{"timestamp":1742396280000,"open":16.477,"high":16.487,"low":16.477,"close":16.486,"volume":0.07680000364780426},{"timestamp":1742396340000,"open":16.476,"high":16.476,"low":16.476,"close":16.476,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":16.497,"high":16.497,"low":16.456,"close":16.456,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":16.466,"high":16.466,"low":16.466,"close":16.466,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":16.477,"high":16.486,"low":16.427,"close":16.427,"volume":0.15839999914169312},{"timestamp":1742396700000,"open":16.446,"high":16.447,"low":16.436,"close":16.447,"volume":0.10830000042915344},{"timestamp":1742396760000,"open":16.457,"high":16.477,"low":16.446,"close":16.477,"volume":0.18569999933242798},{"timestamp":1742396820000,"open":16.476,"high":16.477,"low":16.476,"close":16.477,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":16.477,"high":16.497,"low":16.476,"close":16.496,"volume":0.1460999995470047},{"timestamp":1742396940000,"open":16.496,"high":16.496,"low":16.496,"close":16.496,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":16.487,"high":16.487,"low":16.487,"close":16.487,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":16.497,"high":16.497,"low":16.497,"close":16.497,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":16.486,"high":16.487,"low":16.486,"close":16.487,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":16.486,"high":16.506,"low":16.486,"close":16.506,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":16.487,"high":16.497,"low":16.486,"close":16.497,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":16.487,"high":16.497,"low":16.487,"close":16.497,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":16.487,"high":16.487,"low":16.487,"close":16.487,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":16.497,"high":16.497,"low":16.466,"close":16.466,"volume":0.12780000269412994},{"timestamp":1742397840000,"open":16.447,"high":16.447,"low":16.396,"close":16.407,"volume":0.33090001344680786},{"timestamp":1742397900000,"open":16.416,"high":16.417,"low":16.406,"close":16.406,"volume":0.1542000025510788},{"timestamp":1742397960000,"open":16.407,"high":16.407,"low":16.407,"close":16.407,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":16.416,"high":16.416,"low":16.406,"close":16.406,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":16.417,"high":16.417,"low":16.406,"close":16.407,"volume":0.10649999976158142},{"timestamp":1742398260000,"open":16.406,"high":16.427,"low":16.406,"close":16.427,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":16.416,"high":16.426,"low":16.416,"close":16.417,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":16.427,"high":16.427,"low":16.416,"close":16.416,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":16.406,"high":16.406,"low":16.406,"close":16.406,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":16.397,"high":16.437,"low":16.396,"close":16.436,"volume":0.15839999914169312},{"timestamp":1742398740000,"open":16.427,"high":16.437,"low":16.416,"close":16.436,"volume":0.20069999992847443},{"timestamp":1742398800000,"open":16.436,"high":16.436,"low":16.436,"close":16.436,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":16.447,"high":16.447,"low":16.447,"close":16.447,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":16.437,"high":16.446,"low":16.437,"close":16.446,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":16.437,"high":16.447,"low":16.437,"close":16.447,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":16.456,"high":16.456,"low":16.456,"close":16.456,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":16.447,"high":16.447,"low":16.447,"close":16.447,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":16.437,"high":16.437,"low":16.437,"close":16.437,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":16.427,"high":16.447,"low":16.427,"close":16.436,"volume":0.22110000252723694},{"timestamp":1742399400000,"open":16.426,"high":16.457,"low":16.426,"close":16.447,"volume":0.12870000302791595},{"timestamp":1742399460000,"open":16.436,"high":16.447,"low":16.436,"close":16.446,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":16.447,"high":16.447,"low":16.416,"close":16.417,"volume":0.09719999879598618},{"timestamp":1742399580000,"open":16.427,"high":16.427,"low":16.417,"close":16.417,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":16.417,"high":16.427,"low":16.417,"close":16.427,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":16.426,"high":16.426,"low":16.417,"close":16.417,"volume":0.022199999541044235},{"timestamp":1742399820000,"open":16.396,"high":16.406,"low":16.396,"close":16.397,"volume":0.04859999939799309},{"timestamp":1742399880000,"open":16.406,"high":16.406,"low":16.397,"close":16.397,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":16.406,"high":16.407,"low":16.397,"close":16.407,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":16.416,"high":16.417,"low":16.407,"close":16.417,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":16.416,"high":16.416,"low":16.416,"close":16.416,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":16.417,"high":16.417,"low":16.396,"close":16.397,"volume":0.061799999326467514},{"timestamp":1742400660000,"open":16.376,"high":16.376,"low":16.357,"close":16.357,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":16.367,"high":16.377,"low":16.367,"close":16.376,"volume":0.0414000004529953},{"timestamp":1742400780000,"open":16.376,"high":16.377,"low":16.337,"close":16.347,"volume":0.11550000309944153},{"timestamp":1742400840000,"open":16.327,"high":16.336,"low":16.327,"close":16.336,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":16.327,"high":16.337,"low":16.316,"close":16.336,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":16.317,"high":16.317,"low":16.297,"close":16.297,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":16.287,"high":16.287,"low":16.287,"close":16.287,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":16.266,"high":16.266,"low":16.266,"close":16.266,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":16.287,"high":16.296,"low":16.287,"close":16.287,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":16.276,"high":16.276,"low":16.267,"close":16.267,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":16.256,"high":16.256,"low":16.256,"close":16.256,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":16.286,"high":16.287,"low":16.277,"close":16.287,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":16.266,"high":16.277,"low":16.266,"close":16.277,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":16.267,"high":16.267,"low":16.257,"close":16.267,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":16.266,"high":16.266,"low":16.246,"close":16.246,"volume":0.03539999946951866},{"timestamp":1742402160000,"open":16.236,"high":16.236,"low":16.236,"close":16.236,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":16.246,"high":16.246,"low":16.246,"close":16.246,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":16.236,"high":16.267,"low":16.236,"close":16.256,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":16.246,"high":16.246,"low":16.236,"close":16.236,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":16.226,"high":16.226,"low":16.226,"close":16.226,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":16.217,"high":16.217,"low":16.217,"close":16.217,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":16.216,"high":16.226,"low":16.216,"close":16.226,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":16.216,"high":16.216,"low":16.216,"close":16.216,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":16.217,"high":16.217,"low":16.187,"close":16.196,"volume":0.061799999326467514},{"timestamp":1742403180000,"open":16.206,"high":16.206,"low":16.206,"close":16.206,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":16.217,"high":16.217,"low":16.207,"close":16.207,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":16.196,"high":16.196,"low":16.196,"close":16.196,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":16.186,"high":16.197,"low":16.186,"close":16.197,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":16.217,"high":16.217,"low":16.217,"close":16.217,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":16.257,"high":16.257,"low":16.246,"close":16.246,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":16.236,"high":16.237,"low":16.236,"close":16.237,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":16.237,"high":16.237,"low":16.236,"close":16.236,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":16.217,"high":16.217,"low":16.207,"close":16.217,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":16.197,"high":16.207,"low":16.197,"close":16.207,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":16.196,"high":16.196,"low":16.176,"close":16.187,"volume":0.093299999833107},{"timestamp":1742404080000,"open":16.187,"high":16.187,"low":16.176,"close":16.176,"volume":0.022199999541044235},{"timestamp":1742404260000,"open":16.167,"high":16.176,"low":16.167,"close":16.167,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":16.156,"high":16.157,"low":16.136,"close":16.136,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":16.136,"high":16.157,"low":16.136,"close":16.146,"volume":0.10559999942779541},{"timestamp":1742404440000,"open":16.136,"high":16.137,"low":16.106,"close":16.107,"volume":0.2508000135421753},{"timestamp":1742404560000,"open":16.106,"high":16.107,"low":16.087,"close":16.097,"volume":0.07680000364780426},{"timestamp":1742404620000,"open":16.107,"high":16.147,"low":16.107,"close":16.146,"volume":0.3003000020980835},{"timestamp":1742404680000,"open":16.136,"high":16.146,"low":16.136,"close":16.137,"volume":0.11969999969005585},{"timestamp":1742404740000,"open":16.146,"high":16.146,"low":16.146,"close":16.146,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":16.137,"high":16.137,"low":16.137,"close":16.137,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":16.156,"high":16.177,"low":16.156,"close":16.157,"volume":0.061799999326467514},{"timestamp":1742404980000,"open":16.147,"high":16.147,"low":16.136,"close":16.146,"volume":0.053700000047683716},{"timestamp":1742405040000,"open":16.157,"high":16.157,"low":16.156,"close":16.156,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":16.157,"high":16.167,"low":16.156,"close":16.167,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":16.177,"high":16.187,"low":16.167,"close":16.167,"volume":0.21209999918937683},{"timestamp":1742405220000,"open":16.167,"high":16.167,"low":16.156,"close":16.156,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":16.147,"high":16.157,"low":16.147,"close":16.157,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":16.146,"high":16.146,"low":16.136,"close":16.136,"volume":0.03539999946951866},{"timestamp":1742405700000,"open":16.146,"high":16.166,"low":16.146,"close":16.156,"volume":0.08009999990463257},{"timestamp":1742405820000,"open":16.147,"high":16.157,"low":16.146,"close":16.157,"volume":0.094200000166893},{"timestamp":1742405880000,"open":16.156,"high":16.156,"low":16.156,"close":16.156,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":16.156,"high":16.157,"low":16.156,"close":16.157,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":16.146,"high":16.146,"low":16.146,"close":16.146,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":16.137,"high":16.137,"low":16.137,"close":16.137,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":16.127,"high":16.127,"low":16.127,"close":16.127,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":16.117,"high":16.117,"low":16.117,"close":16.117,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":16.116,"high":16.116,"low":16.096,"close":16.107,"volume":0.03539999946951866},{"timestamp":1742406660000,"open":16.116,"high":16.116,"low":16.116,"close":16.116,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":16.107,"high":16.107,"low":16.107,"close":16.107,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":16.107,"high":16.127,"low":16.107,"close":16.127,"volume":0.014100000262260437},{"timestamp":1742406900000,"open":16.116,"high":16.116,"low":16.116,"close":16.116,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":16.106,"high":16.106,"low":16.106,"close":16.106,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":16.116,"high":16.126,"low":16.116,"close":16.117,"volume":0.04050000011920929},{"timestamp":1742407200000,"open":16.096,"high":16.117,"low":16.016,"close":16.117,"volume":0.32429999113082886},{"timestamp":1742407260000,"open":16.116,"high":16.127,"low":16.116,"close":16.127,"volume":0.1469999998807907},{"timestamp":1742407380000,"open":16.137,"high":16.146,"low":16.136,"close":16.137,"volume":0.08100000023841858},{"timestamp":1742407440000,"open":16.136,"high":16.137,"low":16.097,"close":16.106,"volume":0.12780000269412994},{"timestamp":1742407500000,"open":16.096,"high":16.107,"low":16.096,"close":16.096,"volume":0.04859999939799309},{"timestamp":1742407620000,"open":16.106,"high":16.117,"low":16.106,"close":16.117,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":16.116,"high":16.137,"low":16.116,"close":16.137,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":16.146,"high":16.156,"low":16.137,"close":16.137,"volume":0.08399999886751175},{"timestamp":1742407860000,"open":16.147,"high":16.157,"low":16.136,"close":16.136,"volume":0.11640000343322754},{"timestamp":1742408040000,"open":16.127,"high":16.127,"low":16.116,"close":16.116,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":16.127,"high":16.137,"low":16.117,"close":16.127,"volume":0.05460000038146973},{"timestamp":1742408220000,"open":16.117,"high":16.117,"low":16.117,"close":16.117,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":16.106,"high":16.117,"low":16.106,"close":16.117,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":16.106,"high":16.107,"low":16.096,"close":16.097,"volume":0.11460000276565552},{"timestamp":1742408460000,"open":16.096,"high":16.096,"low":16.087,"close":16.087,"volume":0.022199999541044235},{"timestamp":1742408520000,"open":16.096,"high":16.127,"low":16.096,"close":16.127,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":16.127,"high":16.127,"low":16.116,"close":16.116,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":16.106,"high":16.106,"low":16.106,"close":16.106,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":16.106,"high":16.106,"low":16.077,"close":16.077,"volume":0.04859999939799309},{"timestamp":1742408820000,"open":16.087,"high":16.096,"low":16.086,"close":16.087,"volume":0.0414000004529953},{"timestamp":1742408880000,"open":16.097,"high":16.117,"low":16.097,"close":16.116,"volume":0.12780000269412994},{"timestamp":1742408940000,"open":16.117,"high":16.126,"low":16.107,"close":16.107,"volume":0.061799999326467514},{"timestamp":1742409000000,"open":16.097,"high":16.106,"low":16.097,"close":16.106,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":16.097,"high":16.097,"low":16.086,"close":16.086,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":16.096,"high":16.106,"low":16.096,"close":16.106,"volume":0.026399999856948853},{"timestamp":1742409180000,"open":16.117,"high":16.117,"low":16.097,"close":16.097,"volume":0.12030000239610672},{"timestamp":1742409240000,"open":16.126,"high":16.167,"low":16.126,"close":16.157,"volume":0.1737000048160553},{"timestamp":1742409300000,"open":16.147,"high":16.247,"low":16.147,"close":16.236,"volume":0.30300000309944153},{"timestamp":1742409360000,"open":16.237,"high":16.237,"low":16.187,"close":16.196,"volume":0.32850000262260437},{"timestamp":1742409420000,"open":16.207,"high":16.217,"low":16.196,"close":16.196,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":16.206,"high":16.217,"low":16.196,"close":16.207,"volume":0.17339999973773956},{"timestamp":1742409540000,"open":16.207,"high":16.217,"low":16.196,"close":16.217,"volume":0.33180001378059387},{"timestamp":1742409600000,"open":16.216,"high":16.227,"low":16.216,"close":16.217,"volume":0.1551000028848648},{"timestamp":1742409660000,"open":16.217,"high":16.226,"low":16.216,"close":16.226,"volume":0.08009999990463257},{"timestamp":1742409720000,"open":16.236,"high":16.237,"low":16.226,"close":16.227,"volume":0.094200000166893},{"timestamp":1742409780000,"open":16.226,"high":16.247,"low":16.217,"close":16.227,"volume":0.17010000348091125},{"timestamp":1742409840000,"open":16.237,"high":16.247,"low":16.236,"close":16.236,"volume":0.131400004029274},{"timestamp":1742409900000,"open":16.247,"high":16.247,"low":16.236,"close":16.237,"volume":0.04050000011920929},{"timestamp":1742409960000,"open":16.236,"high":16.237,"low":16.186,"close":16.206,"volume":0.1808999925851822},{"timestamp":1742410020000,"open":16.217,"high":16.217,"low":16.206,"close":16.217,"volume":0.093299999833107},{"timestamp":1742410140000,"open":16.227,"high":16.237,"low":16.216,"close":16.217,"volume":0.23100000619888306},{"timestamp":1742410200000,"open":16.227,"high":16.237,"low":16.226,"close":16.227,"volume":0.18240000307559967},{"timestamp":1742410260000,"open":16.226,"high":16.227,"low":16.196,"close":16.206,"volume":0.23520000278949738},{"timestamp":1742410320000,"open":16.217,"high":16.227,"low":16.206,"close":16.227,"volume":0.1451999992132187},{"timestamp":1742410380000,"open":16.227,"high":16.266,"low":16.226,"close":16.256,"volume":0.188400000333786},{"timestamp":1742410440000,"open":16.257,"high":16.257,"low":16.236,"close":16.237,"volume":0.11460000276565552},{"timestamp":1742410500000,"open":16.236,"high":16.257,"low":16.226,"close":16.256,"volume":0.30000001192092896},{"timestamp":1742410560000,"open":16.257,"high":16.267,"low":16.256,"close":16.266,"volume":0.11879999935626984},{"timestamp":1742410620000,"open":16.266,"high":16.266,"low":16.247,"close":16.247,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":16.246,"high":16.247,"low":16.246,"close":16.247,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":16.246,"high":16.247,"low":16.246,"close":16.247,"volume":0.15839999914169312},{"timestamp":1742410800000,"open":16.257,"high":16.296,"low":16.256,"close":16.296,"volume":0.10920000076293945},{"timestamp":1742410860000,"open":16.296,"high":16.297,"low":16.266,"close":16.287,"volume":0.33059999346733093},{"timestamp":1742410920000,"open":16.286,"high":16.307,"low":16.286,"close":16.286,"volume":0.3903000056743622},{"timestamp":1742410980000,"open":16.296,"high":16.307,"low":16.296,"close":16.307,"volume":0.21119999885559082},{"timestamp":1742411040000,"open":16.306,"high":16.317,"low":16.306,"close":16.317,"volume":0.18479999899864197},{"timestamp":1742411100000,"open":16.306,"high":16.337,"low":16.306,"close":16.336,"volume":0.13050000369548798},{"timestamp":1742411160000,"open":16.336,"high":16.336,"low":16.267,"close":16.276,"volume":0.30090001225471497},{"timestamp":1742411220000,"open":16.277,"high":16.307,"low":16.276,"close":16.296,"volume":0.27239999175071716},{"timestamp":1742411280000,"open":16.296,"high":16.327,"low":16.296,"close":16.327,"volume":0.11969999969005585},{"timestamp":1742411340000,"open":16.326,"high":16.337,"low":16.326,"close":16.337,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":16.336,"high":16.346,"low":16.336,"close":16.337,"volume":0.1460999995470047},{"timestamp":1742411460000,"open":16.336,"high":16.337,"low":16.326,"close":16.327,"volume":0.19380000233650208},{"timestamp":1742411520000,"open":16.327,"high":16.337,"low":16.316,"close":16.316,"volume":0.2475000023841858},{"timestamp":1742411580000,"open":16.317,"high":16.337,"low":16.297,"close":16.297,"volume":0.23430000245571136},{"timestamp":1742411640000,"open":16.307,"high":16.317,"low":16.296,"close":16.307,"volume":0.1607999950647354},{"timestamp":1742411700000,"open":16.316,"high":16.327,"low":16.316,"close":16.317,"volume":0.04230000078678131},{"timestamp":1742411760000,"open":16.317,"high":16.317,"low":16.297,"close":16.307,"volume":0.10140000283718109},{"timestamp":1742411820000,"open":16.317,"high":16.317,"low":16.286,"close":16.287,"volume":0.23999999463558197},{"timestamp":1742411880000,"open":16.296,"high":16.307,"low":16.266,"close":16.267,"volume":0.3434999883174896},{"timestamp":1742411940000,"open":16.266,"high":16.287,"low":16.266,"close":16.267,"volume":0.2517000138759613},{"timestamp":1742412000000,"open":16.267,"high":16.267,"low":16.246,"close":16.247,"volume":0.28200000524520874},{"timestamp":1742412060000,"open":16.257,"high":16.257,"low":16.236,"close":16.237,"volume":0.1404000073671341},{"timestamp":1742412120000,"open":16.237,"high":16.257,"low":16.237,"close":16.246,"volume":0.11729999631643295},{"timestamp":1742412180000,"open":16.247,"high":16.247,"low":16.227,"close":16.227,"volume":0.022199999541044235},{"timestamp":1742412240000,"open":16.226,"high":16.227,"low":16.217,"close":16.227,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":16.237,"high":16.246,"low":16.216,"close":16.227,"volume":0.131400004029274},{"timestamp":1742412360000,"open":16.216,"high":16.227,"low":16.216,"close":16.217,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":16.207,"high":16.227,"low":16.196,"close":16.226,"volume":0.1469999998807907},{"timestamp":1742412480000,"open":16.236,"high":16.237,"low":16.206,"close":16.206,"volume":0.08489999920129776},{"timestamp":1742412540000,"open":16.207,"high":16.217,"low":16.206,"close":16.217,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":16.206,"high":16.237,"low":16.206,"close":16.236,"volume":0.14970000088214874},{"timestamp":1742412660000,"open":16.236,"high":16.237,"low":16.226,"close":16.226,"volume":0.07500000298023224},{"timestamp":1742412720000,"open":16.226,"high":16.237,"low":16.226,"close":16.236,"volume":0.4505999982357025},{"timestamp":1742412780000,"open":16.236,"high":16.247,"low":16.227,"close":16.227,"volume":0.33239999413490295},{"timestamp":1742412840000,"open":16.237,"high":16.237,"low":16.226,"close":16.237,"volume":0.20069999992847443},{"timestamp":1742412900000,"open":16.246,"high":16.246,"low":16.216,"close":16.227,"volume":0.19589999318122864},{"timestamp":1742412960000,"open":16.237,"high":16.237,"low":16.226,"close":16.226,"volume":0.03539999946951866},{"timestamp":1742413020000,"open":16.236,"high":16.237,"low":16.226,"close":16.236,"volume":0.5568000078201294},{"timestamp":1742413080000,"open":16.237,"high":16.247,"low":16.236,"close":16.246,"volume":0.3564000129699707},{"timestamp":1742413140000,"open":16.247,"high":16.257,"low":16.236,"close":16.247,"volume":0.1437000036239624},{"timestamp":1742413200000,"open":16.237,"high":16.267,"low":16.236,"close":16.267,"volume":0.4088999927043915},{"timestamp":1742413260000,"open":16.267,"high":16.287,"low":16.266,"close":16.286,"volume":0.304500013589859},{"timestamp":1742413320000,"open":16.287,"high":16.287,"low":16.267,"close":16.276,"volume":0.23430000245571136},{"timestamp":1742413380000,"open":16.276,"high":16.297,"low":16.257,"close":16.296,"volume":0.3986999988555908},{"timestamp":1742413440000,"open":16.296,"high":16.297,"low":16.287,"close":16.287,"volume":0.259799987077713},{"timestamp":1742413500000,"open":16.286,"high":16.297,"low":16.286,"close":16.296,"volume":0.24120000004768372},{"timestamp":1742413560000,"open":16.297,"high":16.297,"low":16.266,"close":16.276,"volume":0.16349999606609344},{"timestamp":1742413620000,"open":16.277,"high":16.277,"low":16.276,"close":16.277,"volume":0.13199999928474426},{"timestamp":1742413680000,"open":16.277,"high":16.277,"low":16.256,"close":16.267,"volume":0.557699978351593},{"timestamp":1742413740000,"open":16.267,"high":16.267,"low":16.266,"close":16.267,"volume":0.33000001311302185},{"timestamp":1742413800000,"open":16.256,"high":16.267,"low":16.246,"close":16.266,"volume":0.3869999945163727},{"timestamp":1742413860000,"open":16.267,"high":16.277,"low":16.246,"close":16.277,"volume":0.19470000267028809},{"timestamp":1742413920000,"open":16.276,"high":16.276,"low":16.237,"close":16.257,"volume":0.3384000062942505},{"timestamp":1742413980000,"open":16.267,"high":16.286,"low":16.266,"close":16.286,"volume":0.10830000042915344},{"timestamp":1742414040000,"open":16.276,"high":16.277,"low":16.267,"close":16.276,"volume":0.1451999992132187},{"timestamp":1742414100000,"open":16.287,"high":16.287,"low":16.286,"close":16.286,"volume":0.028200000524520874},{"timestamp":1742414160000,"open":16.266,"high":16.287,"low":16.266,"close":16.287,"volume":0.026399999856948853},{"timestamp":1742414220000,"open":16.296,"high":16.297,"low":16.277,"close":16.277,"volume":0.04050000011920929},{"timestamp":1742414340000,"open":16.287,"high":16.287,"low":16.257,"close":16.277,"volume":0.05040000006556511}]