[{"timestamp":1742391000000,"open":15.359,"high":15.409,"low":15.358,"close":15.359,"volume":0.17249999940395355},{"timestamp":1742391060000,"open":15.359,"high":15.399,"low":15.358,"close":15.398,"volume":0.2939999997615814},{"timestamp":1742391120000,"open":15.399,"high":15.429,"low":15.378,"close":15.429,"volume":0.1956000030040741},{"timestamp":1742391180000,"open":15.429,"high":15.459,"low":15.428,"close":15.439,"volume":0.4262999892234802},{"timestamp":1742391240000,"open":15.448,"high":15.468,"low":15.418,"close":15.428,"volume":0.3515999913215637},{"timestamp":1742391300000,"open":15.419,"high":15.429,"low":15.368,"close":15.379,"volume":0.48989999294281006},{"timestamp":1742391360000,"open":15.378,"high":15.399,"low":15.368,"close":15.398,"volume":0.33329999446868896},{"timestamp":1742391420000,"open":15.379,"high":15.379,"low":15.348,"close":15.378,"volume":0.5156999826431274},{"timestamp":1742391480000,"open":15.388,"high":15.389,"low":15.378,"close":15.378,"volume":0.27149999141693115},{"timestamp":1742391540000,"open":15.388,"high":15.388,"low":15.368,"close":15.369,"volume":0.1460999995470047},{"timestamp":1742391600000,"open":15.378,"high":15.429,"low":15.368,"close":15.418,"volume":0.3212999999523163},{"timestamp":1742391660000,"open":15.429,"high":15.429,"low":15.378,"close":15.398,"volume":0.4235999882221222},{"timestamp":1742391720000,"open":15.409,"high":15.409,"low":15.398,"close":15.398,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":15.409,"high":15.419,"low":15.398,"close":15.419,"volume":0.21389999985694885},{"timestamp":1742391840000,"open":15.418,"high":15.418,"low":15.368,"close":15.369,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":15.359,"high":15.378,"low":15.358,"close":15.368,"volume":0.19020000100135803},{"timestamp":1742391960000,"open":15.358,"high":15.379,"low":15.358,"close":15.369,"volume":0.14880000054836273},{"timestamp":1742392020000,"open":15.378,"high":15.395,"low":15.348,"close":15.379,"volume":0.2493000030517578},{"timestamp":1742392080000,"open":15.388,"high":15.398,"low":15.378,"close":15.389,"volume":0.10409999638795853},{"timestamp":1742392140000,"open":15.398,"high":15.398,"low":15.358,"close":15.358,"volume":0.11460000276565552},{"timestamp":1742392200000,"open":15.368,"high":15.379,"low":15.348,"close":15.379,"volume":0.16830000281333923},{"timestamp":1742392260000,"open":15.369,"high":15.389,"low":15.369,"close":15.378,"volume":0.186599999666214},{"timestamp":1742392320000,"open":15.379,"high":15.379,"low":15.339,"close":15.348,"volume":0.12870000302791595},{"timestamp":1742392380000,"open":15.348,"high":15.349,"low":15.338,"close":15.339,"volume":0.21119999885559082},{"timestamp":1742392440000,"open":15.348,"high":15.348,"low":15.348,"close":15.348,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":15.359,"high":15.359,"low":15.348,"close":15.348,"volume":0.04859999939799309},{"timestamp":1742392560000,"open":15.339,"high":15.349,"low":15.309,"close":15.309,"volume":0.1542000025510788},{"timestamp":1742392620000,"open":15.319,"high":15.328,"low":15.318,"close":15.328,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":15.318,"high":15.329,"low":15.298,"close":15.328,"volume":0.26669999957084656},{"timestamp":1742392800000,"open":15.319,"high":15.328,"low":15.298,"close":15.319,"volume":0.34769999980926514},{"timestamp":1742392860000,"open":15.308,"high":15.318,"low":15.269,"close":15.278,"volume":0.32850000262260437},{"timestamp":1742392920000,"open":15.278,"high":15.279,"low":15.249,"close":15.258,"volume":0.24330000579357147},{"timestamp":1742392980000,"open":15.259,"high":15.269,"low":15.248,"close":15.258,"volume":0.2079000025987625},{"timestamp":1742393040000,"open":15.248,"high":15.248,"low":15.188,"close":15.209,"volume":0.38940000534057617},{"timestamp":1742393100000,"open":15.199,"high":15.229,"low":15.198,"close":15.209,"volume":0.15690000355243683},{"timestamp":1742393160000,"open":15.199,"high":15.209,"low":15.188,"close":15.209,"volume":0.1356000006198883},{"timestamp":1742393220000,"open":15.219,"high":15.219,"low":15.208,"close":15.209,"volume":0.1956000030040741},{"timestamp":1742393280000,"open":15.199,"high":15.199,"low":15.169,"close":15.169,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":15.179,"high":15.199,"low":15.168,"close":15.198,"volume":0.22619999945163727},{"timestamp":1742393400000,"open":15.198,"high":15.198,"low":15.158,"close":15.158,"volume":0.23340000212192535},{"timestamp":1742393460000,"open":15.177,"high":15.178,"low":15.168,"close":15.178,"volume":0.13379999995231628},{"timestamp":1742393580000,"open":15.188,"high":15.209,"low":15.188,"close":15.188,"volume":0.1451999992132187},{"timestamp":1742393640000,"open":15.189,"high":15.199,"low":15.168,"close":15.179,"volume":0.3953999876976013},{"timestamp":1742393700000,"open":15.189,"high":15.189,"low":15.169,"close":15.169,"volume":0.2870999872684479},{"timestamp":1742393760000,"open":15.168,"high":15.179,"low":15.168,"close":15.179,"volume":0.1469999998807907},{"timestamp":1742393820000,"open":15.189,"high":15.199,"low":15.178,"close":15.198,"volume":0.2930999994277954},{"timestamp":1742393880000,"open":15.168,"high":15.179,"low":15.168,"close":15.179,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":15.189,"high":15.189,"low":15.178,"close":15.178,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":15.188,"high":15.188,"low":15.178,"close":15.178,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":15.189,"high":15.189,"low":15.178,"close":15.178,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":15.179,"high":15.179,"low":15.178,"close":15.178,"volume":0.33000001311302185},{"timestamp":1742394180000,"open":15.179,"high":15.179,"low":15.178,"close":15.178,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":15.188,"high":15.188,"low":15.188,"close":15.188,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":15.179,"high":15.179,"low":15.168,"close":15.168,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":15.179,"high":15.179,"low":15.179,"close":15.179,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":15.169,"high":15.169,"low":15.169,"close":15.169,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":15.179,"high":15.179,"low":15.169,"close":15.179,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":15.178,"high":15.189,"low":15.169,"close":15.178,"volume":0.09000000357627869},{"timestamp":1742394720000,"open":15.189,"high":15.198,"low":15.178,"close":15.198,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":15.199,"high":15.199,"low":15.188,"close":15.198,"volume":0.10649999976158142},{"timestamp":1742394960000,"open":15.189,"high":15.189,"low":15.189,"close":15.189,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":15.189,"high":15.189,"low":15.178,"close":15.178,"volume":0.022199999541044235},{"timestamp":1742395080000,"open":15.169,"high":15.169,"low":15.168,"close":15.168,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":15.169,"high":15.189,"low":15.169,"close":15.189,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":15.189,"high":15.209,"low":15.189,"close":15.208,"volume":0.11969999969005585},{"timestamp":1742395320000,"open":15.209,"high":15.238,"low":15.209,"close":15.228,"volume":0.11879999935626984},{"timestamp":1742395380000,"open":15.228,"high":15.239,"low":15.228,"close":15.239,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":15.228,"high":15.229,"low":15.218,"close":15.229,"volume":0.11550000309944153},{"timestamp":1742395500000,"open":15.228,"high":15.238,"low":15.228,"close":15.228,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":15.228,"high":15.238,"low":15.218,"close":15.218,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":15.229,"high":15.229,"low":15.218,"close":15.218,"volume":0.14970000088214874},{"timestamp":1742395680000,"open":15.229,"high":15.239,"low":15.218,"close":15.228,"volume":0.17430000007152557},{"timestamp":1742395740000,"open":15.228,"high":15.228,"low":15.218,"close":15.218,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":15.209,"high":15.219,"low":15.208,"close":15.208,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":15.209,"high":15.219,"low":15.198,"close":15.208,"volume":0.14790000021457672},{"timestamp":1742395920000,"open":15.208,"high":15.209,"low":15.198,"close":15.209,"volume":0.06270000338554382},{"timestamp":1742395980000,"open":15.208,"high":15.208,"low":15.208,"close":15.208,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":15.208,"high":15.208,"low":15.208,"close":15.208,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":15.208,"high":15.218,"low":15.208,"close":15.218,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":15.238,"high":15.238,"low":15.238,"close":15.238,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":15.238,"high":15.239,"low":15.238,"close":15.238,"volume":0.06599999964237213},{"timestamp":1742396520000,"open":15.239,"high":15.239,"low":15.239,"close":15.239,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":15.238,"high":15.238,"low":15.238,"close":15.238,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":15.228,"high":15.228,"low":15.228,"close":15.228,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":15.218,"high":15.228,"low":15.208,"close":15.218,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":15.229,"high":15.229,"low":15.218,"close":15.228,"volume":0.0414000004529953},{"timestamp":1742396940000,"open":15.218,"high":15.229,"low":15.218,"close":15.228,"volume":0.12150000035762787},{"timestamp":1742397000000,"open":15.239,"high":15.239,"low":15.239,"close":15.239,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":15.229,"high":15.239,"low":15.229,"close":15.239,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":15.229,"high":15.259,"low":15.229,"close":15.259,"volume":0.18569999933242798},{"timestamp":1742397180000,"open":15.259,"high":15.289,"low":15.248,"close":15.289,"volume":0.1988999992609024},{"timestamp":1742397240000,"open":15.278,"high":15.299,"low":15.278,"close":15.288,"volume":0.22619999945163727},{"timestamp":1742397300000,"open":15.298,"high":15.309,"low":15.289,"close":15.299,"volume":0.14190000295639038},{"timestamp":1742397360000,"open":15.309,"high":15.309,"low":15.299,"close":15.299,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":15.288,"high":15.289,"low":15.278,"close":15.289,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":15.278,"high":15.278,"low":15.278,"close":15.278,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":15.288,"high":15.288,"low":15.268,"close":15.268,"volume":0.03539999946951866},{"timestamp":1742397600000,"open":15.268,"high":15.279,"low":15.268,"close":15.269,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":15.278,"high":15.278,"low":15.278,"close":15.278,"volume":0.0008999999845400453},{"timestamp":1742397720000,"open":15.268,"high":15.279,"low":15.268,"close":15.278,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":15.269,"high":15.269,"low":15.248,"close":15.248,"volume":0.053700000047683716},{"timestamp":1742397900000,"open":15.258,"high":15.258,"low":15.249,"close":15.249,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":15.259,"high":15.259,"low":15.248,"close":15.249,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":15.249,"high":15.249,"low":15.228,"close":15.228,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":15.229,"high":15.229,"low":15.229,"close":15.229,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":15.229,"high":15.229,"low":15.198,"close":15.209,"volume":0.0575999990105629},{"timestamp":1742398500000,"open":15.208,"high":15.209,"low":15.208,"close":15.209,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":15.219,"high":15.219,"low":15.218,"close":15.218,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":15.209,"high":15.209,"low":15.209,"close":15.209,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":15.198,"high":15.198,"low":15.198,"close":15.198,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":15.179,"high":15.179,"low":15.179,"close":15.179,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":15.189,"high":15.189,"low":15.178,"close":15.179,"volume":0.10740000009536743},{"timestamp":1742399280000,"open":15.189,"high":15.189,"low":15.178,"close":15.189,"volume":0.06780000030994415},{"timestamp":1742399340000,"open":15.178,"high":15.179,"low":15.168,"close":15.169,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":15.168,"high":15.179,"low":15.168,"close":15.169,"volume":0.10649999976158142},{"timestamp":1742399460000,"open":15.178,"high":15.178,"low":15.169,"close":15.169,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":15.178,"high":15.179,"low":15.168,"close":15.179,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":15.168,"high":15.179,"low":15.168,"close":15.179,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":15.189,"high":15.209,"low":15.178,"close":15.209,"volume":0.08100000023841858},{"timestamp":1742399700000,"open":15.209,"high":15.209,"low":15.188,"close":15.188,"volume":0.024000000208616257},{"timestamp":1742399760000,"open":15.169,"high":15.178,"low":15.169,"close":15.178,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":15.169,"high":15.169,"low":15.169,"close":15.169,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":15.178,"high":15.178,"low":15.168,"close":15.169,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":15.178,"high":15.189,"low":15.178,"close":15.178,"volume":0.08190000057220459},{"timestamp":1742400000000,"open":15.179,"high":15.199,"low":15.179,"close":15.188,"volume":0.13379999995231628},{"timestamp":1742400060000,"open":15.198,"high":15.198,"low":15.178,"close":15.189,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":15.199,"high":15.199,"low":15.199,"close":15.199,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":15.208,"high":15.209,"low":15.198,"close":15.198,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":15.189,"high":15.199,"low":15.188,"close":15.189,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":15.198,"high":15.198,"low":15.198,"close":15.198,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":15.208,"high":15.208,"low":15.198,"close":15.208,"volume":0.028200000524520874},{"timestamp":1742400720000,"open":15.188,"high":15.199,"low":15.188,"close":15.199,"volume":0.04050000011920929},{"timestamp":1742400780000,"open":15.198,"high":15.199,"low":15.198,"close":15.199,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":15.198,"high":15.199,"low":15.198,"close":15.199,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":15.199,"high":15.199,"low":15.198,"close":15.199,"volume":0.11879999935626984},{"timestamp":1742401380000,"open":15.189,"high":15.189,"low":15.189,"close":15.189,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":15.178,"high":15.178,"low":15.168,"close":15.178,"volume":0.027300000190734863},{"timestamp":1742401560000,"open":15.158,"high":15.168,"low":15.158,"close":15.168,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":15.178,"high":15.208,"low":15.178,"close":15.199,"volume":0.06360000371932983},{"timestamp":1742401740000,"open":15.208,"high":15.268,"low":15.198,"close":15.268,"volume":0.12960000336170197},{"timestamp":1742401800000,"open":15.268,"high":15.269,"low":15.238,"close":15.249,"volume":0.12780000269412994},{"timestamp":1742401860000,"open":15.239,"high":15.249,"low":15.238,"close":15.238,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":15.228,"high":15.238,"low":15.228,"close":15.238,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":15.249,"high":15.278,"low":15.248,"close":15.268,"volume":0.11969999969005585},{"timestamp":1742402160000,"open":15.268,"high":15.269,"low":15.239,"close":15.248,"volume":0.1542000025510788},{"timestamp":1742402220000,"open":15.238,"high":15.249,"low":15.228,"close":15.239,"volume":0.1469999998807907},{"timestamp":1742402280000,"open":15.249,"high":15.249,"low":15.249,"close":15.249,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":15.239,"high":15.249,"low":15.238,"close":15.249,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":15.239,"high":15.239,"low":15.239,"close":15.239,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":15.238,"high":15.238,"low":15.238,"close":15.238,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":15.249,"high":15.249,"low":15.238,"close":15.248,"volume":0.06270000338554382},{"timestamp":1742402580000,"open":15.239,"high":15.249,"low":15.239,"close":15.249,"volume":0.027300000190734863},{"timestamp":1742402640000,"open":15.238,"high":15.249,"low":15.238,"close":15.249,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":15.249,"high":15.249,"low":15.249,"close":15.249,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":15.238,"high":15.259,"low":15.238,"close":15.258,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":15.259,"high":15.259,"low":15.258,"close":15.258,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":15.258,"high":15.268,"low":15.258,"close":15.268,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":15.259,"high":15.259,"low":15.258,"close":15.258,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":15.269,"high":15.269,"low":15.258,"close":15.258,"volume":0.08009999990463257},{"timestamp":1742403120000,"open":15.259,"high":15.278,"low":15.258,"close":15.259,"volume":0.15929999947547913},{"timestamp":1742403180000,"open":15.258,"high":15.259,"low":15.258,"close":15.259,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":15.268,"high":15.268,"low":15.268,"close":15.268,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":15.259,"high":15.259,"low":15.239,"close":15.239,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":15.228,"high":15.239,"low":15.228,"close":15.228,"volume":0.14190000295639038},{"timestamp":1742403540000,"open":15.239,"high":15.239,"low":15.239,"close":15.239,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":15.228,"high":15.239,"low":15.228,"close":15.238,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":15.228,"high":15.238,"low":15.228,"close":15.238,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":15.239,"high":15.239,"low":15.229,"close":15.229,"volume":0.022199999541044235},{"timestamp":1742403840000,"open":15.238,"high":15.259,"low":15.238,"close":15.259,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":15.269,"high":15.269,"low":15.258,"close":15.258,"volume":0.1542000025510788},{"timestamp":1742403960000,"open":15.258,"high":15.258,"low":15.258,"close":15.258,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":15.258,"high":15.259,"low":15.258,"close":15.259,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":15.249,"high":15.258,"low":15.248,"close":15.258,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":15.249,"high":15.259,"low":15.248,"close":15.259,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":15.259,"high":15.259,"low":15.258,"close":15.259,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":15.258,"high":15.258,"low":15.258,"close":15.258,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":15.259,"high":15.259,"low":15.258,"close":15.259,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":15.269,"high":15.269,"low":15.269,"close":15.269,"volume":0.0008999999845400453},{"timestamp":1742404560000,"open":15.259,"high":15.259,"low":15.248,"close":15.258,"volume":0.11640000343322754},{"timestamp":1742404620000,"open":15.249,"high":15.258,"low":15.248,"close":15.249,"volume":0.1460999995470047},{"timestamp":1742404680000,"open":15.248,"high":15.249,"low":15.248,"close":15.249,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":15.248,"high":15.259,"low":15.248,"close":15.248,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":15.259,"high":15.259,"low":15.248,"close":15.249,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":15.258,"high":15.258,"low":15.258,"close":15.258,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":15.258,"high":15.258,"low":15.248,"close":15.248,"volume":0.022199999541044235},{"timestamp":1742405280000,"open":15.259,"high":15.259,"low":15.248,"close":15.248,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":15.249,"high":15.249,"low":15.228,"close":15.238,"volume":0.07500000298023224},{"timestamp":1742405460000,"open":15.229,"high":15.239,"low":15.228,"close":15.229,"volume":0.10649999976158142},{"timestamp":1742405520000,"open":15.238,"high":15.238,"low":15.238,"close":15.238,"volume":0.0008999999845400453},{"timestamp":1742405640000,"open":15.229,"high":15.229,"low":15.209,"close":15.219,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":15.208,"high":15.219,"low":15.208,"close":15.219,"volume":0.08100000023841858},{"timestamp":1742405760000,"open":15.228,"high":15.229,"low":15.228,"close":15.229,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":15.239,"high":15.239,"low":15.229,"close":15.229,"volume":0.022199999541044235},{"timestamp":1742405940000,"open":15.239,"high":15.249,"low":15.239,"close":15.248,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":15.249,"high":15.249,"low":15.238,"close":15.238,"volume":0.022199999541044235},{"timestamp":1742406120000,"open":15.228,"high":15.228,"low":15.228,"close":15.228,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":15.208,"high":15.219,"low":15.199,"close":15.208,"volume":0.06270000338554382},{"timestamp":1742406420000,"open":15.198,"high":15.198,"low":15.189,"close":15.198,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":15.189,"high":15.199,"low":15.189,"close":15.199,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":15.188,"high":15.199,"low":15.168,"close":15.168,"volume":0.1551000028848648},{"timestamp":1742406600000,"open":15.179,"high":15.179,"low":15.179,"close":15.179,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":15.189,"high":15.209,"low":15.189,"close":15.209,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":15.209,"high":15.219,"low":15.198,"close":15.219,"volume":0.11550000309944153},{"timestamp":1742407140000,"open":15.209,"high":15.239,"low":15.178,"close":15.219,"volume":0.14100000262260437},{"timestamp":1742407200000,"open":15.219,"high":15.259,"low":15.179,"close":15.239,"volume":0.44609999656677246},{"timestamp":1742407260000,"open":15.248,"high":15.258,"low":15.188,"close":15.228,"volume":0.2775000035762787},{"timestamp":1742407320000,"open":15.229,"high":15.249,"low":15.188,"close":15.248,"volume":0.1347000002861023},{"timestamp":1742407380000,"open":15.248,"high":15.258,"low":15.238,"close":15.258,"volume":0.06360000371932983},{"timestamp":1742407500000,"open":15.259,"high":15.259,"low":15.219,"close":15.228,"volume":0.11129999905824661},{"timestamp":1742407560000,"open":15.239,"high":15.239,"low":15.218,"close":15.218,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":15.238,"high":15.238,"low":15.238,"close":15.238,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":15.249,"high":15.249,"low":15.228,"close":15.238,"volume":0.13289999961853027},{"timestamp":1742407740000,"open":15.248,"high":15.249,"low":15.239,"close":15.248,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":15.249,"high":15.258,"low":15.249,"close":15.258,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":15.239,"high":15.249,"low":15.238,"close":15.239,"volume":0.09600000083446503},{"timestamp":1742407980000,"open":15.248,"high":15.249,"low":15.238,"close":15.238,"volume":0.05550000071525574},{"timestamp":1742408040000,"open":15.249,"high":15.249,"low":15.238,"close":15.239,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":15.249,"high":15.249,"low":15.228,"close":15.228,"volume":0.07590000331401825},{"timestamp":1742408160000,"open":15.238,"high":15.249,"low":15.228,"close":15.239,"volume":0.1347000002861023},{"timestamp":1742408220000,"open":15.238,"high":15.239,"low":15.228,"close":15.229,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":15.238,"high":15.249,"low":15.238,"close":15.249,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":15.238,"high":15.249,"low":15.238,"close":15.249,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":15.258,"high":15.258,"low":15.248,"close":15.258,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":15.248,"high":15.249,"low":15.248,"close":15.249,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":15.258,"high":15.259,"low":15.248,"close":15.259,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":15.249,"high":15.259,"low":15.249,"close":15.259,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":15.248,"high":15.259,"low":15.248,"close":15.259,"volume":0.014100000262260437},{"timestamp":1742408940000,"open":15.258,"high":15.258,"low":15.248,"close":15.248,"volume":0.022199999541044235},{"timestamp":1742409000000,"open":15.259,"high":15.259,"low":15.258,"close":15.258,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":15.269,"high":15.279,"low":15.269,"close":15.278,"volume":0.03959999978542328},{"timestamp":1742409120000,"open":15.278,"high":15.289,"low":15.278,"close":15.288,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":15.278,"high":15.278,"low":15.259,"close":15.268,"volume":0.07590000331401825},{"timestamp":1742409360000,"open":15.279,"high":15.279,"low":15.278,"close":15.278,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":15.279,"high":15.279,"low":15.268,"close":15.268,"volume":0.04859999939799309},{"timestamp":1742409660000,"open":15.268,"high":15.279,"low":15.258,"close":15.279,"volume":0.10140000283718109},{"timestamp":1742409720000,"open":15.278,"high":15.279,"low":15.268,"close":15.268,"volume":0.07259999960660934},{"timestamp":1742409780000,"open":15.268,"high":15.278,"low":15.258,"close":15.269,"volume":0.08789999783039093},{"timestamp":1742409840000,"open":15.279,"high":15.289,"low":15.279,"close":15.279,"volume":0.06689999997615814},{"timestamp":1742409900000,"open":15.278,"high":15.279,"low":15.268,"close":15.268,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":15.269,"high":15.269,"low":15.258,"close":15.268,"volume":0.15780000388622284},{"timestamp":1742410020000,"open":15.268,"high":15.269,"low":15.268,"close":15.269,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":15.269,"high":15.279,"low":15.268,"close":15.279,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":15.259,"high":15.269,"low":15.258,"close":15.269,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":15.278,"high":15.298,"low":15.278,"close":15.288,"volume":0.08190000057220459},{"timestamp":1742410380000,"open":15.298,"high":15.309,"low":15.288,"close":15.309,"volume":0.0414000004529953},{"timestamp":1742410440000,"open":15.308,"high":15.308,"low":15.299,"close":15.299,"volume":0.022199999541044235},{"timestamp":1742410680000,"open":15.289,"high":15.289,"low":15.289,"close":15.289,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":15.298,"high":15.298,"low":15.298,"close":15.298,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":15.288,"high":15.298,"low":15.288,"close":15.298,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":15.298,"high":15.298,"low":15.288,"close":15.288,"volume":0.022199999541044235},{"timestamp":1742410980000,"open":15.299,"high":15.299,"low":15.299,"close":15.299,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":15.309,"high":15.309,"low":15.308,"close":15.308,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":15.308,"high":15.319,"low":15.308,"close":15.319,"volume":0.06689999997615814},{"timestamp":1742411160000,"open":15.318,"high":15.318,"low":15.308,"close":15.308,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":15.308,"high":15.308,"low":15.299,"close":15.308,"volume":0.03629999980330467},{"timestamp":1742411280000,"open":15.298,"high":15.318,"low":15.298,"close":15.309,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":15.319,"high":15.319,"low":15.319,"close":15.319,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":15.329,"high":15.329,"low":15.318,"close":15.329,"volume":0.05460000038146973},{"timestamp":1742411580000,"open":15.329,"high":15.329,"low":15.319,"close":15.328,"volume":0.03629999980330467},{"timestamp":1742411640000,"open":15.328,"high":15.328,"low":15.319,"close":15.319,"volume":0.022199999541044235},{"timestamp":1742411760000,"open":15.318,"high":15.318,"low":15.309,"close":15.309,"volume":0.022199999541044235},{"timestamp":1742411880000,"open":15.319,"high":15.319,"low":15.319,"close":15.319,"volume":0.014100000262260437},{"timestamp":1742412120000,"open":15.329,"high":15.348,"low":15.329,"close":15.348,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":15.339,"high":15.349,"low":15.339,"close":15.349,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":15.349,"high":15.349,"low":15.339,"close":15.339,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":15.337,"high":15.339,"low":15.318,"close":15.338,"volume":0.09000000357627869},{"timestamp":1742412480000,"open":15.338,"high":15.338,"low":15.318,"close":15.318,"volume":0.04439999908208847},{"timestamp":1742412540000,"open":15.328,"high":15.328,"low":15.328,"close":15.328,"volume":0.014100000262260437},{"timestamp":1742412600000,"open":15.339,"high":15.348,"low":15.338,"close":15.348,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":15.338,"high":15.349,"low":15.338,"close":15.339,"volume":0.03629999980330467},{"timestamp":1742412720000,"open":15.349,"high":15.349,"low":15.349,"close":15.349,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":15.358,"high":15.359,"low":15.358,"close":15.359,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":15.369,"high":15.379,"low":15.359,"close":15.369,"volume":0.07680000364780426},{"timestamp":1742412900000,"open":15.369,"high":15.369,"low":15.358,"close":15.358,"volume":0.022199999541044235},{"timestamp":1742413080000,"open":15.349,"high":15.349,"low":15.338,"close":15.348,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":15.338,"high":15.348,"low":15.338,"close":15.339,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":15.329,"high":15.349,"low":15.329,"close":15.348,"volume":0.065700002014637},{"timestamp":1742413260000,"open":15.349,"high":15.369,"low":15.338,"close":15.358,"volume":0.11219999939203262},{"timestamp":1742413320000,"open":15.368,"high":15.368,"low":15.358,"close":15.359,"volume":0.04050000011920929},{"timestamp":1742413500000,"open":15.359,"high":15.359,"low":15.348,"close":15.348,"volume":0.022199999541044235},{"timestamp":1742413560000,"open":15.358,"high":15.359,"low":15.348,"close":15.348,"volume":0.061799999326467514},{"timestamp":1742413620000,"open":15.348,"high":15.348,"low":15.329,"close":15.338,"volume":0.05040000006556511},{"timestamp":1742413740000,"open":15.339,"high":15.339,"low":15.329,"close":15.329,"volume":0.022199999541044235},{"timestamp":1742413800000,"open":15.318,"high":15.319,"low":15.288,"close":15.288,"volume":0.1656000018119812},{"timestamp":1742413860000,"open":15.288,"high":15.288,"low":15.268,"close":15.268,"volume":0.11460000276565552},{"timestamp":1742413920000,"open":15.269,"high":15.278,"low":15.268,"close":15.278,"volume":0.093299999833107},{"timestamp":1742413980000,"open":15.278,"high":15.278,"low":15.269,"close":15.269,"volume":0.022199999541044235},{"timestamp":1742414040000,"open":15.258,"high":15.268,"low":15.258,"close":15.268,"volume":0.014100000262260437},{"timestamp":1742414100000,"open":15.269,"high":15.269,"low":15.228,"close":15.229,"volume":0.18809999525547028},{"timestamp":1742414160000,"open":15.238,"high":15.269,"low":15.238,"close":15.258,"volume":0.12330000102519989},{"timestamp":1742414220000,"open":15.269,"high":15.269,"low":15.259,"close":15.259,"volume":0.023099999874830246},{"timestamp":1742414340000,"open":15.268,"high":15.279,"low":15.258,"close":15.279,"volume":0.06449999660253525}]