[{"timestamp":1742371200000,"open":17.286,"high":17.315,"low":17.266,"close":17.276,"volume":15.119999885559082},{"timestamp":1742371260000,"open":17.294,"high":17.359,"low":17.294,"close":17.359,"volume":18.903610229492188},{"timestamp":1742371320000,"open":17.358,"high":17.358,"low":17.326,"close":17.326,"volume":8.1899995803833},{"timestamp":1742371380000,"open":17.334,"high":17.347,"low":17.298,"close":17.318,"volume":10.079999923706055},{"timestamp":1742371440000,"open":17.327,"high":17.329,"low":17.309,"close":17.309,"volume":4.409999847412109},{"timestamp":1742371500000,"open":17.297,"high":17.319,"low":17.274,"close":17.286,"volume":10.710000038146973},{"timestamp":1742371560000,"open":17.278,"high":17.288,"low":17.274,"close":17.288,"volume":5.670000076293945},{"timestamp":1742371620000,"open":17.279,"high":17.289,"low":17.269,"close":17.289,"volume":5.039999961853027},{"timestamp":1742371680000,"open":17.287,"high":17.288,"low":17.284,"close":17.287,"volume":2.5199999809265137},{"timestamp":1742371740000,"open":17.297,"high":17.297,"low":17.275,"close":17.275,"volume":6.929999828338623},{"timestamp":1742371800000,"open":17.284,"high":17.289,"low":17.274,"close":17.274,"volume":4.409999847412109},{"timestamp":1742371860000,"open":17.275,"high":17.288,"low":17.267,"close":17.285,"volume":6.300000190734863},{"timestamp":1742371920000,"open":17.279,"high":17.287,"low":17.274,"close":17.279,"volume":3.7799999713897705},{"timestamp":1742371980000,"open":17.298,"high":17.298,"low":17.298,"close":17.298,"volume":0.6299999952316284},{"timestamp":1742372040000,"open":17.276,"high":17.298,"low":17.276,"close":17.298,"volume":2.5199999809265137},{"timestamp":1742372100000,"open":17.308,"high":17.318,"low":17.274,"close":17.287,"volume":9.287229537963867},{"timestamp":1742372160000,"open":17.274,"high":17.289,"low":17.274,"close":17.274,"volume":5.670000076293945},{"timestamp":1742372220000,"open":17.289,"high":17.289,"low":17.254,"close":17.275,"volume":8.649999618530273},{"timestamp":1742372280000,"open":17.275,"high":17.289,"low":17.275,"close":17.289,"volume":1.8899999856948853},{"timestamp":1742372340000,"open":17.294,"high":17.294,"low":17.285,"close":17.285,"volume":1.2599999904632568},{"timestamp":1742372400000,"open":17.298,"high":17.317,"low":17.298,"close":17.304,"volume":6.929999828338623},{"timestamp":1742372460000,"open":17.295,"high":17.308,"low":17.294,"close":17.308,"volume":5.039999961853027},{"timestamp":1742372520000,"open":17.304,"high":17.319,"low":17.294,"close":17.308,"volume":8.819999694824219},{"timestamp":1742372580000,"open":17.296,"high":17.307,"low":17.289,"close":17.289,"volume":5.5},{"timestamp":1742372640000,"open":17.308,"high":17.319,"low":17.284,"close":17.294,"volume":5.670000076293945},{"timestamp":1742372700000,"open":17.297,"high":17.305,"low":17.286,"close":17.289,"volume":3.1500000953674316},{"timestamp":1742372760000,"open":17.285,"high":17.309,"low":17.285,"close":17.309,"volume":1.8899999856948853},{"timestamp":1742372820000,"open":17.298,"high":17.306,"low":17.284,"close":17.284,"volume":5.670000076293945},{"timestamp":1742372880000,"open":17.308,"high":17.308,"low":17.286,"close":17.294,"volume":3.7799999713897705},{"timestamp":1742372940000,"open":17.289,"high":17.297,"low":17.285,"close":17.297,"volume":1.8899999856948853},{"timestamp":1742373000000,"open":17.297,"high":17.297,"low":17.294,"close":17.294,"volume":1.2599999904632568},{"timestamp":1742373060000,"open":17.289,"high":17.297,"low":17.275,"close":17.278,"volume":3.7799999713897705},{"timestamp":1742373180000,"open":17.278,"high":17.285,"low":17.274,"close":17.274,"volume":1.8899999856948853},{"timestamp":1742373240000,"open":17.277,"high":17.287,"low":17.265,"close":17.284,"volume":8.020000457763672},{"timestamp":1742373300000,"open":17.278,"high":17.278,"low":17.267,"close":17.267,"volume":1.2599999904632568},{"timestamp":1742373360000,"open":17.276,"high":17.277,"low":17.264,"close":17.277,"volume":1.8972300291061401},{"timestamp":1742373420000,"open":17.275,"high":17.279,"low":17.275,"close":17.277,"volume":3.1500000953674316},{"timestamp":1742373480000,"open":17.277,"high":17.287,"low":17.277,"close":17.287,"volume":1.2599999904632568},{"timestamp":1742373540000,"open":17.279,"high":17.279,"low":17.279,"close":17.279,"volume":0.6299999952316284},{"timestamp":1742373600000,"open":17.266,"high":17.276,"low":17.264,"close":17.264,"volume":2.5199999809265137},{"timestamp":1742373660000,"open":17.266,"high":17.276,"low":17.266,"close":17.276,"volume":1.8899999856948853},{"timestamp":1742373720000,"open":17.279,"high":17.279,"low":17.256,"close":17.256,"volume":1.8899999856948853},{"timestamp":1742373780000,"open":17.266,"high":17.284,"low":17.259,"close":17.274,"volume":3.7836101055145264},{"timestamp":1742373840000,"open":17.275,"high":17.286,"low":17.264,"close":17.286,"volume":3.1500000953674316},{"timestamp":1742373900000,"open":17.276,"high":17.288,"low":17.258,"close":17.269,"volume":5.670000076293945},{"timestamp":1742373960000,"open":17.265,"high":17.279,"low":17.265,"close":17.266,"volume":2.5199999809265137},{"timestamp":1742374020000,"open":17.279,"high":17.289,"low":17.274,"close":17.279,"volume":3.1500000953674316},{"timestamp":1742374080000,"open":17.265,"high":17.278,"low":17.257,"close":17.277,"volume":6.929999828338623},{"timestamp":1742374140000,"open":17.265,"high":17.265,"low":17.265,"close":17.265,"volume":0.6299999952316284},{"timestamp":1742374200000,"open":17.275,"high":17.287,"low":17.266,"close":17.266,"volume":1.8899999856948853},{"timestamp":1742374260000,"open":17.285,"high":17.285,"low":17.274,"close":17.275,"volume":2.5199999809265137},{"timestamp":1742374320000,"open":17.288,"high":17.299,"low":17.274,"close":17.288,"volume":5.670000076293945},{"timestamp":1742374380000,"open":17.276,"high":17.284,"low":17.276,"close":17.284,"volume":1.8899999856948853},{"timestamp":1742374440000,"open":17.285,"high":17.285,"low":17.285,"close":17.285,"volume":1.2599999904632568},{"timestamp":1742374500000,"open":17.284,"high":17.289,"low":17.275,"close":17.289,"volume":1.8899999856948853},{"timestamp":1742374620000,"open":17.287,"high":17.287,"low":17.287,"close":17.287,"volume":0.6299999952316284},{"timestamp":1742374680000,"open":17.286,"high":17.286,"low":17.264,"close":17.285,"volume":3.1500000953674316},{"timestamp":1742374740000,"open":17.279,"high":17.279,"low":17.279,"close":17.279,"volume":0.6299999952316284},{"timestamp":1742374800000,"open":17.277,"high":17.289,"low":17.274,"close":17.279,"volume":5.670000076293945},{"timestamp":1742374860000,"open":17.265,"high":17.286,"low":17.265,"close":17.286,"volume":3.7799999713897705},{"timestamp":1742374920000,"open":17.269,"high":17.276,"low":17.265,"close":17.265,"volume":1.8899999856948853},{"timestamp":1742374980000,"open":17.265,"high":17.288,"low":17.265,"close":17.268,"volume":3.1500000953674316},{"timestamp":1742375040000,"open":17.278,"high":17.288,"low":17.274,"close":17.284,"volume":4.409999847412109},{"timestamp":1742375160000,"open":17.287,"high":17.287,"low":17.266,"close":17.277,"volume":5.039999961853027},{"timestamp":1742375280000,"open":17.267,"high":17.267,"low":17.254,"close":17.254,"volume":1.2599999904632568},{"timestamp":1742375340000,"open":17.264,"high":17.267,"low":17.258,"close":17.267,"volume":1.8899999856948853},{"timestamp":1742375400000,"open":17.264,"high":17.269,"low":17.264,"close":17.269,"volume":1.8899999856948853},{"timestamp":1742375520000,"open":17.257,"high":17.257,"low":17.244,"close":17.246,"volume":1.8899999856948853},{"timestamp":1742375580000,"open":17.264,"high":17.264,"low":17.247,"close":17.247,"volume":2.5199999809265137},{"timestamp":1742375640000,"open":17.257,"high":17.257,"low":17.257,"close":17.257,"volume":0.6299999952316284},{"timestamp":1742375700000,"open":17.248,"high":17.255,"low":17.248,"close":17.255,"volume":1.2599999904632568},{"timestamp":1742375760000,"open":17.249,"high":17.249,"low":17.249,"close":17.249,"volume":0.6299999952316284},{"timestamp":1742375880000,"open":17.247,"high":17.259,"low":17.247,"close":17.249,"volume":1.8899999856948853},{"timestamp":1742375940000,"open":17.257,"high":17.257,"low":17.246,"close":17.246,"volume":1.8899999856948853},{"timestamp":1742376000000,"open":17.255,"high":17.255,"low":17.255,"close":17.255,"volume":0.6299999952316284},{"timestamp":1742376060000,"open":17.247,"high":17.249,"low":17.238,"close":17.238,"volume":2.9800000190734863},{"timestamp":1742376120000,"open":17.247,"high":17.247,"low":17.236,"close":17.239,"volume":2.5199999809265137},{"timestamp":1742376180000,"open":17.254,"high":17.254,"low":17.237,"close":17.254,"volume":3.1500000953674316},{"timestamp":1742376240000,"open":17.257,"high":17.268,"low":17.244,"close":17.257,"volume":3.7799999713897705},{"timestamp":1742376300000,"open":17.259,"high":17.266,"low":17.255,"close":17.255,"volume":3.1500000953674316},{"timestamp":1742376360000,"open":17.246,"high":17.259,"low":17.246,"close":17.259,"volume":3.1572299003601074},{"timestamp":1742376420000,"open":17.247,"high":17.255,"low":17.244,"close":17.255,"volume":1.8972300291061401},{"timestamp":1742376480000,"open":17.247,"high":17.257,"low":17.244,"close":17.244,"volume":1.8899999856948853},{"timestamp":1742376540000,"open":17.256,"high":17.256,"low":17.234,"close":17.234,"volume":1.8899999856948853},{"timestamp":1742376600000,"open":17.235,"high":17.237,"low":17.235,"close":17.237,"volume":1.2599999904632568},{"timestamp":1742376660000,"open":17.258,"high":17.258,"low":17.245,"close":17.256,"volume":2.5199999809265137},{"timestamp":1742376780000,"open":17.257,"high":17.259,"low":17.257,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742376840000,"open":17.246,"high":17.254,"low":17.246,"close":17.254,"volume":1.2599999904632568},{"timestamp":1742376900000,"open":17.264,"high":17.264,"low":17.255,"close":17.255,"volume":1.2599999904632568},{"timestamp":1742376960000,"open":17.249,"high":17.269,"low":17.244,"close":17.246,"volume":4.417230129241943},{"timestamp":1742377020000,"open":17.256,"high":17.256,"low":17.256,"close":17.256,"volume":0.6299999952316284},{"timestamp":1742377140000,"open":17.244,"high":17.254,"low":17.244,"close":17.254,"volume":1.2599999904632568},{"timestamp":1742377200000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742377260000,"open":17.249,"high":17.249,"low":17.248,"close":17.248,"volume":1.2599999904632568},{"timestamp":1742377320000,"open":17.254,"high":17.258,"low":17.254,"close":17.255,"volume":3.1500000953674316},{"timestamp":1742377380000,"open":17.269,"high":17.279,"low":17.265,"close":17.265,"volume":2.5199999809265137},{"timestamp":1742377440000,"open":17.258,"high":17.278,"low":17.258,"close":17.278,"volume":1.8899999856948853},{"timestamp":1742377500000,"open":17.277,"high":17.277,"low":17.277,"close":17.277,"volume":0.6299999952316284},{"timestamp":1742377560000,"open":17.264,"high":17.286,"low":17.264,"close":17.265,"volume":4.409999847412109},{"timestamp":1742377620000,"open":17.274,"high":17.274,"low":17.267,"close":17.267,"volume":1.2599999904632568},{"timestamp":1742377740000,"open":17.265,"high":17.265,"low":17.255,"close":17.255,"volume":1.2599999904632568},{"timestamp":1742377860000,"open":17.259,"high":17.259,"low":17.245,"close":17.258,"volume":4.869999885559082},{"timestamp":1742377920000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":1.2599999904632568},{"timestamp":1742377980000,"open":17.258,"high":17.258,"low":17.244,"close":17.255,"volume":1.2672300338745117},{"timestamp":1742378040000,"open":17.249,"high":17.249,"low":17.249,"close":17.249,"volume":0.6299999952316284},{"timestamp":1742378100000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742378160000,"open":17.246,"high":17.258,"low":17.246,"close":17.258,"volume":1.2599999904632568},{"timestamp":1742378220000,"open":17.246,"high":17.248,"low":17.246,"close":17.248,"volume":1.8899999856948853},{"timestamp":1742378340000,"open":17.257,"high":17.257,"low":17.256,"close":17.256,"volume":1.2599999904632568},{"timestamp":1742378400000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742378460000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":0.6299999952316284},{"timestamp":1742378520000,"open":17.256,"high":17.256,"low":17.256,"close":17.256,"volume":0.6299999952316284},{"timestamp":1742378580000,"open":17.254,"high":17.266,"low":17.254,"close":17.255,"volume":3.1500000953674316},{"timestamp":1742378700000,"open":17.268,"high":17.268,"low":17.265,"close":17.265,"volume":1.8899999856948853},{"timestamp":1742378760000,"open":17.258,"high":17.258,"low":17.248,"close":17.248,"volume":1.8899999856948853},{"timestamp":1742378820000,"open":17.256,"high":17.256,"low":17.247,"close":17.247,"volume":1.2599999904632568},{"timestamp":1742378880000,"open":17.247,"high":17.259,"low":17.247,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742378940000,"open":17.245,"high":17.245,"low":17.245,"close":17.245,"volume":0.6299999952316284},{"timestamp":1742379000000,"open":17.254,"high":17.269,"low":17.244,"close":17.257,"volume":3.7799999713897705},{"timestamp":1742379060000,"open":17.265,"high":17.265,"low":17.259,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742379180000,"open":17.244,"high":17.244,"low":17.244,"close":17.244,"volume":0.6299999952316284},{"timestamp":1742379240000,"open":17.267,"high":17.267,"low":17.259,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742379300000,"open":17.274,"high":17.278,"low":17.255,"close":17.277,"volume":5.039999961853027},{"timestamp":1742379360000,"open":17.265,"high":17.278,"low":17.257,"close":17.278,"volume":2.5272300243377686},{"timestamp":1742379480000,"open":17.268,"high":17.279,"low":17.268,"close":17.279,"volume":1.8899999856948853},{"timestamp":1742379540000,"open":17.288,"high":17.289,"low":17.275,"close":17.279,"volume":2.5199999809265137},{"timestamp":1742379600000,"open":17.288,"high":17.288,"low":17.277,"close":17.277,"volume":1.8899999856948853},{"timestamp":1742379660000,"open":17.275,"high":17.275,"low":17.275,"close":17.275,"volume":0.6299999952316284},{"timestamp":1742379720000,"open":17.289,"high":17.289,"low":17.274,"close":17.274,"volume":1.2599999904632568},{"timestamp":1742379780000,"open":17.275,"high":17.279,"low":17.268,"close":17.268,"volume":1.8899999856948853},{"timestamp":1742379840000,"open":17.268,"high":17.274,"low":17.265,"close":17.274,"volume":1.8899999856948853},{"timestamp":1742379900000,"open":17.274,"high":17.274,"low":17.274,"close":17.274,"volume":0.6299999952316284},{"timestamp":1742380020000,"open":17.285,"high":17.286,"low":17.285,"close":17.286,"volume":1.2599999904632568},{"timestamp":1742380080000,"open":17.274,"high":17.274,"low":17.265,"close":17.265,"volume":1.2599999904632568},{"timestamp":1742380140000,"open":17.269,"high":17.277,"low":17.268,"close":17.268,"volume":2.5199999809265137},{"timestamp":1742380200000,"open":17.278,"high":17.278,"low":17.265,"close":17.276,"volume":1.2672300338745117},{"timestamp":1742380260000,"open":17.278,"high":17.278,"low":17.266,"close":17.266,"volume":1.2599999904632568},{"timestamp":1742380320000,"open":17.279,"high":17.279,"low":17.268,"close":17.268,"volume":1.2599999904632568},{"timestamp":1742380380000,"open":17.255,"high":17.278,"low":17.255,"close":17.278,"volume":3.1500000953674316},{"timestamp":1742380440000,"open":17.267,"high":17.267,"low":17.267,"close":17.267,"volume":0.6299999952316284},{"timestamp":1742380500000,"open":17.267,"high":17.267,"low":17.267,"close":17.267,"volume":0.6299999952316284},{"timestamp":1742380560000,"open":17.276,"high":17.278,"low":17.275,"close":17.278,"volume":1.8899999856948853},{"timestamp":1742380620000,"open":17.287,"high":17.287,"low":17.267,"close":17.278,"volume":2.5199999809265137},{"timestamp":1742380680000,"open":17.276,"high":17.276,"low":17.267,"close":17.267,"volume":1.2599999904632568},{"timestamp":1742380800000,"open":17.267,"high":17.277,"low":17.267,"close":17.277,"volume":1.2599999904632568},{"timestamp":1742380920000,"open":17.266,"high":17.276,"low":17.264,"close":17.276,"volume":1.2636100053787231},{"timestamp":1742381100000,"open":17.264,"high":17.264,"low":17.264,"close":17.264,"volume":0.6299999952316284},{"timestamp":1742381160000,"open":17.279,"high":17.279,"low":17.269,"close":17.276,"volume":1.8899999856948853},{"timestamp":1742381220000,"open":17.276,"high":17.276,"low":17.254,"close":17.265,"volume":2.5199999809265137},{"timestamp":1742381340000,"open":17.264,"high":17.265,"low":17.255,"close":17.255,"volume":1.8899999856948853},{"timestamp":1742381400000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742381460000,"open":17.268,"high":17.268,"low":17.268,"close":17.268,"volume":0.6299999952316284},{"timestamp":1742381580000,"open":17.258,"high":17.258,"low":17.258,"close":17.258,"volume":1.2599999904632568},{"timestamp":1742381640000,"open":17.264,"high":17.268,"low":17.264,"close":17.268,"volume":1.2599999904632568},{"timestamp":1742381760000,"open":17.258,"high":17.258,"low":17.258,"close":17.258,"volume":0.6299999952316284},{"timestamp":1742381820000,"open":17.268,"high":17.268,"low":17.255,"close":17.255,"volume":1.8899999856948853},{"timestamp":1742381940000,"open":17.264,"high":17.278,"low":17.264,"close":17.276,"volume":1.8899999856948853},{"timestamp":1742382000000,"open":17.255,"high":17.255,"low":17.255,"close":17.255,"volume":0.6299999952316284},{"timestamp":1742382060000,"open":17.269,"high":17.269,"low":17.269,"close":17.269,"volume":0.6299999952316284},{"timestamp":1742382120000,"open":17.268,"high":17.268,"low":17.268,"close":17.268,"volume":0.6299999952316284},{"timestamp":1742382180000,"open":17.275,"high":17.275,"low":17.267,"close":17.267,"volume":1.8899999856948853},{"timestamp":1742382300000,"open":17.255,"high":17.268,"low":17.255,"close":17.268,"volume":1.2599999904632568},{"timestamp":1742382360000,"open":17.265,"high":17.277,"low":17.259,"close":17.277,"volume":5.047229766845703},{"timestamp":1742382420000,"open":17.289,"high":17.289,"low":17.275,"close":17.275,"volume":1.2599999904632568},{"timestamp":1742382480000,"open":17.276,"high":17.276,"low":17.276,"close":17.276,"volume":0.6299999952316284},{"timestamp":1742382540000,"open":17.277,"high":17.277,"low":17.266,"close":17.266,"volume":1.2599999904632568},{"timestamp":1742382600000,"open":17.276,"high":17.276,"low":17.276,"close":17.276,"volume":0.6299999952316284},{"timestamp":1742382660000,"open":17.279,"high":17.279,"low":17.269,"close":17.269,"volume":1.8899999856948853},{"timestamp":1742382840000,"open":17.277,"high":17.277,"low":17.277,"close":17.277,"volume":0.6299999952316284},{"timestamp":1742382900000,"open":17.269,"high":17.277,"low":17.267,"close":17.267,"volume":2.5199999809265137},{"timestamp":1742382960000,"open":17.264,"high":17.264,"low":17.259,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742383020000,"open":17.277,"high":17.277,"low":17.265,"close":17.265,"volume":1.2599999904632568},{"timestamp":1742383080000,"open":17.254,"high":17.268,"low":17.254,"close":17.268,"volume":1.2599999904632568},{"timestamp":1742383140000,"open":17.278,"high":17.278,"low":17.276,"close":17.276,"volume":1.2599999904632568},{"timestamp":1742383200000,"open":17.274,"high":17.275,"low":17.274,"close":17.275,"volume":1.2599999904632568},{"timestamp":1742383260000,"open":17.274,"high":17.286,"low":17.274,"close":17.286,"volume":1.2599999904632568},{"timestamp":1742383320000,"open":17.284,"high":17.284,"low":17.284,"close":17.284,"volume":0.6299999952316284},{"timestamp":1742383380000,"open":17.276,"high":17.276,"low":17.276,"close":17.276,"volume":0.6299999952316284},{"timestamp":1742383500000,"open":17.278,"high":17.278,"low":17.278,"close":17.278,"volume":0.6299999952316284},{"timestamp":1742383680000,"open":17.284,"high":17.284,"low":17.284,"close":17.284,"volume":0.6299999952316284},{"timestamp":1742383860000,"open":17.279,"high":17.279,"low":17.279,"close":17.279,"volume":0.6299999952316284},{"timestamp":1742383920000,"open":17.284,"high":17.288,"low":17.268,"close":17.278,"volume":3.1500000953674316},{"timestamp":1742384040000,"open":17.275,"high":17.275,"low":17.274,"close":17.274,"volume":1.2599999904632568},{"timestamp":1742384100000,"open":17.274,"high":17.274,"low":17.274,"close":17.274,"volume":0.6299999952316284},{"timestamp":1742384220000,"open":17.277,"high":17.277,"low":17.254,"close":17.254,"volume":2.3499999046325684},{"timestamp":1742384280000,"open":17.258,"high":17.264,"low":17.258,"close":17.264,"volume":0.6372299790382385},{"timestamp":1742384460000,"open":17.278,"high":17.286,"low":17.264,"close":17.286,"volume":2.5236101150512695},{"timestamp":1742384580000,"open":17.279,"high":17.279,"low":17.279,"close":17.279,"volume":0.6299999952316284},{"timestamp":1742384640000,"open":17.278,"high":17.278,"low":17.264,"close":17.264,"volume":2.9800000190734863},{"timestamp":1742384700000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742384760000,"open":17.267,"high":17.267,"low":17.257,"close":17.264,"volume":1.8899999856948853},{"timestamp":1742384820000,"open":17.257,"high":17.257,"low":17.244,"close":17.249,"volume":2.5199999809265137},{"timestamp":1742384880000,"open":17.255,"high":17.255,"low":17.246,"close":17.246,"volume":1.2599999904632568},{"timestamp":1742384940000,"open":17.249,"high":17.249,"low":17.249,"close":17.249,"volume":0.6299999952316284},{"timestamp":1742385120000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":0.6299999952316284},{"timestamp":1742385180000,"open":17.238,"high":17.258,"low":17.238,"close":17.248,"volume":2.5199999809265137},{"timestamp":1742385300000,"open":17.244,"high":17.257,"low":17.235,"close":17.236,"volume":4.409999847412109},{"timestamp":1742385360000,"open":17.247,"high":17.257,"low":17.234,"close":17.235,"volume":13.711689949035645},{"timestamp":1742385420000,"open":17.244,"high":17.259,"low":17.238,"close":17.248,"volume":3.1572299003601074},{"timestamp":1742385540000,"open":17.246,"high":17.255,"low":17.246,"close":17.255,"volume":1.2599999904632568},{"timestamp":1742385720000,"open":17.248,"high":17.248,"low":17.248,"close":17.248,"volume":0.6299999952316284},{"timestamp":1742386020000,"open":17.249,"high":17.259,"low":17.249,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742386080000,"open":17.248,"high":17.259,"low":17.248,"close":17.259,"volume":1.2599999904632568},{"timestamp":1742386200000,"open":17.246,"high":17.255,"low":17.246,"close":17.247,"volume":1.8899999856948853},{"timestamp":1742386320000,"open":17.245,"high":17.245,"low":17.245,"close":17.245,"volume":1.2599999904632568},{"timestamp":1742386380000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742386500000,"open":17.254,"high":17.254,"low":17.244,"close":17.244,"volume":1.8899999856948853},{"timestamp":1742386680000,"open":17.246,"high":17.246,"low":17.239,"close":17.239,"volume":1.2599999904632568},{"timestamp":1742386740000,"open":17.248,"high":17.248,"low":17.238,"close":17.248,"volume":1.8899999856948853},{"timestamp":1742386860000,"open":17.236,"high":17.239,"low":17.227,"close":17.239,"volume":1.8899999856948853},{"timestamp":1742387040000,"open":17.238,"high":17.239,"low":17.238,"close":17.239,"volume":1.8899999856948853},{"timestamp":1742387100000,"open":17.245,"high":17.259,"low":17.239,"close":17.245,"volume":2.5199999809265137},{"timestamp":1742387160000,"open":17.249,"high":17.249,"low":17.248,"close":17.248,"volume":1.2599999904632568},{"timestamp":1742387220000,"open":17.237,"high":17.237,"low":17.237,"close":17.237,"volume":0.6299999952316284},{"timestamp":1742387280000,"open":17.239,"high":17.239,"low":17.239,"close":17.239,"volume":0.6299999952316284},{"timestamp":1742387400000,"open":17.236,"high":17.236,"low":17.226,"close":17.226,"volume":1.2599999904632568},{"timestamp":1742387520000,"open":17.236,"high":17.237,"low":17.225,"close":17.225,"volume":1.8899999856948853},{"timestamp":1742387580000,"open":17.246,"high":17.247,"low":17.224,"close":17.236,"volume":2.5272300243377686},{"timestamp":1742387640000,"open":17.244,"high":17.244,"low":17.235,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742387700000,"open":17.236,"high":17.236,"low":17.236,"close":17.236,"volume":0.6299999952316284},{"timestamp":1742387760000,"open":17.226,"high":17.239,"low":17.226,"close":17.239,"volume":1.8899999856948853},{"timestamp":1742387820000,"open":17.229,"high":17.229,"low":17.229,"close":17.229,"volume":0.6299999952316284},{"timestamp":1742387880000,"open":17.227,"high":17.227,"low":17.227,"close":17.227,"volume":0.6299999952316284},{"timestamp":1742388060000,"open":17.228,"high":17.239,"low":17.224,"close":17.236,"volume":3.1536099910736084},{"timestamp":1742388180000,"open":17.229,"high":17.246,"low":17.225,"close":17.246,"volume":3.1500000953674316},{"timestamp":1742388240000,"open":17.235,"high":17.248,"low":17.234,"close":17.237,"volume":3.1500000953674316},{"timestamp":1742388300000,"open":17.228,"high":17.236,"low":17.228,"close":17.236,"volume":2.5199999809265137},{"timestamp":1742388420000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":0.6299999952316284},{"timestamp":1742388600000,"open":17.237,"high":17.248,"low":17.234,"close":17.244,"volume":2.5199999809265137},{"timestamp":1742388660000,"open":17.239,"high":17.239,"low":17.239,"close":17.239,"volume":0.6299999952316284},{"timestamp":1742388780000,"open":17.249,"high":17.258,"low":17.249,"close":17.256,"volume":1.2636100053787231},{"timestamp":1742388840000,"open":17.256,"high":17.257,"low":17.236,"close":17.236,"volume":2.5199999809265137},{"timestamp":1742388900000,"open":17.225,"high":17.226,"low":17.225,"close":17.226,"volume":1.2599999904632568},{"timestamp":1742388960000,"open":17.236,"high":17.236,"low":17.236,"close":17.236,"volume":0.6299999952316284},{"timestamp":1742389020000,"open":17.227,"high":17.227,"low":17.227,"close":17.227,"volume":0.6299999952316284},{"timestamp":1742389080000,"open":17.225,"high":17.237,"low":17.225,"close":17.237,"volume":1.8899999856948853},{"timestamp":1742389140000,"open":17.224,"high":17.224,"low":17.224,"close":17.224,"volume":0.6299999952316284},{"timestamp":1742389200000,"open":17.237,"high":17.247,"low":17.234,"close":17.234,"volume":5.670000076293945},{"timestamp":1742389260000,"open":17.234,"high":17.234,"low":17.234,"close":17.234,"volume":1.2599999904632568},{"timestamp":1742389380000,"open":17.228,"high":17.228,"low":17.228,"close":17.228,"volume":0.6299999952316284},{"timestamp":1742389440000,"open":17.237,"high":17.237,"low":17.237,"close":17.237,"volume":0.6299999952316284},{"timestamp":1742389560000,"open":17.247,"high":17.247,"low":17.239,"close":17.239,"volume":1.2599999904632568},{"timestamp":1742389620000,"open":17.249,"high":17.249,"low":17.227,"close":17.236,"volume":5.677229881286621},{"timestamp":1742389920000,"open":17.235,"high":17.235,"low":17.235,"close":17.235,"volume":0.6299999952316284},{"timestamp":1742389980000,"open":17.227,"high":17.248,"low":17.224,"close":17.237,"volume":6.300000190734863},{"timestamp":1742390040000,"open":17.228,"high":17.228,"low":17.216,"close":17.216,"volume":1.2599999904632568},{"timestamp":1742390100000,"open":17.236,"high":17.236,"low":17.236,"close":17.236,"volume":0.6299999952316284},{"timestamp":1742390160000,"open":17.238,"high":17.238,"low":17.227,"close":17.227,"volume":1.2599999904632568},{"timestamp":1742390220000,"open":17.217,"high":17.217,"low":17.217,"close":17.217,"volume":0.6299999952316284},{"timestamp":1742390280000,"open":17.229,"high":17.229,"low":17.229,"close":17.229,"volume":0.6299999952316284},{"timestamp":1742390340000,"open":17.216,"high":17.224,"low":17.215,"close":17.217,"volume":3.1500000953674316},{"timestamp":1742390400000,"open":17.226,"high":17.226,"low":17.218,"close":17.218,"volume":1.2599999904632568},{"timestamp":1742390460000,"open":17.226,"high":17.228,"low":17.217,"close":17.228,"volume":1.8899999856948853},{"timestamp":1742390520000,"open":17.218,"high":17.225,"low":17.218,"close":17.225,"volume":1.2599999904632568},{"timestamp":1742390580000,"open":17.225,"high":17.227,"low":17.225,"close":17.227,"volume":1.2599999904632568},{"timestamp":1742390940000,"open":17.224,"high":17.229,"low":17.214,"close":17.214,"volume":1.8899999856948853},{"timestamp":1742391000000,"open":17.226,"high":17.226,"low":17.216,"close":17.226,"volume":5.039999961853027},{"timestamp":1742391060000,"open":17.219,"high":17.229,"low":17.205,"close":17.205,"volume":6.130000114440918},{"timestamp":1742391120000,"open":17.214,"high":17.224,"low":17.214,"close":17.224,"volume":1.8972300291061401},{"timestamp":1742391180000,"open":17.234,"high":17.238,"low":17.228,"close":17.238,"volume":2.5199999809265137},{"timestamp":1742391240000,"open":17.237,"high":17.237,"low":17.237,"close":17.237,"volume":0.6299999952316284},{"timestamp":1742391300000,"open":17.217,"high":17.217,"low":17.217,"close":17.217,"volume":0.6299999952316284},{"timestamp":1742391360000,"open":17.237,"high":17.237,"low":17.225,"close":17.228,"volume":3.7799999713897705},{"timestamp":1742391420000,"open":17.226,"high":17.226,"low":17.217,"close":17.217,"volume":1.7200000286102295},{"timestamp":1742391480000,"open":17.218,"high":17.218,"low":17.218,"close":17.218,"volume":0.6299999952316284},{"timestamp":1742391540000,"open":17.238,"high":17.238,"low":17.238,"close":17.238,"volume":0.6299999952316284},{"timestamp":1742391600000,"open":17.225,"high":17.229,"low":17.225,"close":17.229,"volume":1.8899999856948853},{"timestamp":1742391660000,"open":17.237,"high":17.238,"low":17.219,"close":17.219,"volume":4.239999771118164},{"timestamp":1742391720000,"open":17.225,"high":17.238,"low":17.216,"close":17.237,"volume":4.409999847412109},{"timestamp":1742391780000,"open":17.239,"high":17.239,"low":17.235,"close":17.239,"volume":1.8899999856948853},{"timestamp":1742391840000,"open":17.229,"high":17.229,"low":17.217,"close":17.217,"volume":1.2599999904632568},{"timestamp":1742391900000,"open":17.224,"high":17.224,"low":17.217,"close":17.217,"volume":1.2599999904632568},{"timestamp":1742391960000,"open":17.224,"high":17.245,"low":17.218,"close":17.245,"volume":6.300000190734863},{"timestamp":1742392020000,"open":17.237,"high":17.237,"low":17.236,"close":17.236,"volume":1.2599999904632568},{"timestamp":1742392080000,"open":17.236,"high":17.236,"low":17.236,"close":17.236,"volume":0.6299999952316284},{"timestamp":1742392140000,"open":17.247,"high":17.247,"low":17.247,"close":17.247,"volume":0.6299999952316284},{"timestamp":1742392260000,"open":17.235,"high":17.244,"low":17.235,"close":17.244,"volume":1.2599999904632568},{"timestamp":1742392380000,"open":17.245,"high":17.245,"low":17.228,"close":17.236,"volume":1.7200000286102295},{"timestamp":1742392440000,"open":17.236,"high":17.249,"low":17.234,"close":17.248,"volume":2.5199999809265137},{"timestamp":1742392620000,"open":17.238,"high":17.249,"low":17.234,"close":17.234,"volume":1.8899999856948853},{"timestamp":1742392680000,"open":17.237,"high":17.237,"low":17.237,"close":17.237,"volume":0.6299999952316284},{"timestamp":1742392800000,"open":17.249,"high":17.249,"low":17.249,"close":17.249,"volume":0.6299999952316284},{"timestamp":1742392860000,"open":17.249,"high":17.249,"low":17.235,"close":17.244,"volume":1.8899999856948853},{"timestamp":1742392920000,"open":17.238,"high":17.248,"low":17.238,"close":17.248,"volume":1.2599999904632568},{"timestamp":1742392980000,"open":17.224,"high":17.239,"low":17.224,"close":17.225,"volume":1.8899999856948853},{"timestamp":1742393040000,"open":17.226,"high":17.226,"low":17.226,"close":17.226,"volume":0.6299999952316284},{"timestamp":1742393100000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":0.6299999952316284},{"timestamp":1742393220000,"open":17.235,"high":17.238,"low":17.229,"close":17.238,"volume":1.8899999856948853},{"timestamp":1742393340000,"open":17.237,"high":17.237,"low":17.235,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742393400000,"open":17.227,"high":17.235,"low":17.227,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742393460000,"open":17.215,"high":17.236,"low":17.215,"close":17.236,"volume":1.2599999904632568},{"timestamp":1742393520000,"open":17.229,"high":17.229,"low":17.216,"close":17.216,"volume":1.2599999904632568},{"timestamp":1742393580000,"open":17.224,"high":17.237,"low":17.224,"close":17.237,"volume":1.2599999904632568},{"timestamp":1742393640000,"open":17.235,"high":17.235,"low":17.235,"close":17.235,"volume":0.6299999952316284},{"timestamp":1742393700000,"open":17.239,"high":17.239,"low":17.239,"close":17.239,"volume":0.6299999952316284},{"timestamp":1742393760000,"open":17.214,"high":17.225,"low":17.214,"close":17.225,"volume":1.2599999904632568},{"timestamp":1742393820000,"open":17.227,"high":17.239,"low":17.225,"close":17.239,"volume":1.8899999856948853},{"timestamp":1742393880000,"open":17.216,"high":17.235,"low":17.216,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742393940000,"open":17.224,"high":17.249,"low":17.224,"close":17.249,"volume":3.1500000953674316},{"timestamp":1742394000000,"open":17.246,"high":17.246,"low":17.236,"close":17.236,"volume":1.2599999904632568},{"timestamp":1742394360000,"open":17.235,"high":17.235,"low":17.235,"close":17.235,"volume":0.6299999952316284},{"timestamp":1742394540000,"open":17.247,"high":17.247,"low":17.247,"close":17.247,"volume":0.6299999952316284},{"timestamp":1742394600000,"open":17.234,"high":17.267,"low":17.234,"close":17.267,"volume":6.314459800720215},{"timestamp":1742394660000,"open":17.257,"high":17.269,"low":17.257,"close":17.269,"volume":3.7799999713897705},{"timestamp":1742394720000,"open":17.247,"high":17.247,"low":17.244,"close":17.244,"volume":1.2599999904632568},{"timestamp":1742394780000,"open":17.256,"high":17.256,"low":17.248,"close":17.248,"volume":1.8972300291061401},{"timestamp":1742394900000,"open":17.255,"high":17.258,"low":17.235,"close":17.246,"volume":3.7872300148010254},{"timestamp":1742394960000,"open":17.244,"high":17.249,"low":17.234,"close":17.249,"volume":1.2672300338745117},{"timestamp":1742395080000,"open":17.258,"high":17.258,"low":17.254,"close":17.254,"volume":2.5199999809265137},{"timestamp":1742395260000,"open":17.258,"high":17.258,"low":17.238,"close":17.248,"volume":3.7799999713897705},{"timestamp":1742395320000,"open":17.259,"high":17.259,"low":17.249,"close":17.257,"volume":1.8899999856948853},{"timestamp":1742395380000,"open":17.254,"high":17.254,"low":17.235,"close":17.238,"volume":3.1500000953674316},{"timestamp":1742395440000,"open":17.255,"high":17.255,"low":17.255,"close":17.255,"volume":0.6299999952316284},{"timestamp":1742395560000,"open":17.234,"high":17.257,"low":17.234,"close":17.239,"volume":2.5199999809265137},{"timestamp":1742395620000,"open":17.257,"high":17.257,"low":17.244,"close":17.244,"volume":2.5199999809265137},{"timestamp":1742395680000,"open":17.246,"high":17.259,"low":17.246,"close":17.259,"volume":1.8899999856948853},{"timestamp":1742395740000,"open":17.239,"high":17.244,"low":17.239,"close":17.244,"volume":1.2599999904632568},{"timestamp":1742395800000,"open":17.259,"high":17.259,"low":17.254,"close":17.254,"volume":1.8899999856948853},{"timestamp":1742395860000,"open":17.246,"high":17.257,"low":17.244,"close":17.257,"volume":3.7799999713897705},{"timestamp":1742395920000,"open":17.268,"high":17.279,"low":17.255,"close":17.265,"volume":6.937230110168457},{"timestamp":1742395980000,"open":17.269,"high":17.269,"low":17.254,"close":17.254,"volume":1.2599999904632568},{"timestamp":1742396040000,"open":17.268,"high":17.268,"low":17.268,"close":17.268,"volume":0.6299999952316284},{"timestamp":1742396160000,"open":17.256,"high":17.259,"low":17.244,"close":17.244,"volume":3.7799999713897705},{"timestamp":1742396220000,"open":17.245,"high":17.267,"low":17.245,"close":17.245,"volume":1.8899999856948853},{"timestamp":1742396280000,"open":17.258,"high":17.258,"low":17.245,"close":17.254,"volume":3.1500000953674316},{"timestamp":1742396340000,"open":17.259,"high":17.269,"low":17.259,"close":17.269,"volume":1.2599999904632568},{"timestamp":1742396460000,"open":17.255,"high":17.259,"low":17.246,"close":17.248,"volume":2.5272300243377686},{"timestamp":1742396520000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":0.6299999952316284},{"timestamp":1742396580000,"open":17.259,"high":17.259,"low":17.248,"close":17.254,"volume":1.8899999856948853},{"timestamp":1742396640000,"open":17.258,"high":17.258,"low":17.247,"close":17.249,"volume":3.7799999713897705},{"timestamp":1742396700000,"open":17.257,"high":17.259,"low":17.235,"close":17.255,"volume":3.7799999713897705},{"timestamp":1742396760000,"open":17.238,"high":17.258,"low":17.238,"close":17.244,"volume":7.559999942779541},{"timestamp":1742396820000,"open":17.235,"high":17.245,"low":17.235,"close":17.245,"volume":1.2599999904632568},{"timestamp":1742396880000,"open":17.248,"high":17.248,"low":17.236,"close":17.236,"volume":2.5199999809265137},{"timestamp":1742397000000,"open":17.244,"high":17.244,"low":17.236,"close":17.236,"volume":1.2599999904632568},{"timestamp":1742397180000,"open":17.244,"high":17.249,"low":17.244,"close":17.249,"volume":1.2599999904632568},{"timestamp":1742397240000,"open":17.245,"high":17.259,"low":17.236,"close":17.245,"volume":3.1500000953674316},{"timestamp":1742397360000,"open":17.265,"high":17.269,"low":17.265,"close":17.265,"volume":1.8899999856948853},{"timestamp":1742397420000,"open":17.255,"high":17.265,"low":17.248,"close":17.255,"volume":7.559999942779541},{"timestamp":1742397480000,"open":17.247,"high":17.247,"low":17.247,"close":17.247,"volume":0.6299999952316284},{"timestamp":1742397600000,"open":17.256,"high":17.256,"low":17.256,"close":17.256,"volume":0.6299999952316284},{"timestamp":1742397660000,"open":17.256,"high":17.256,"low":17.256,"close":17.256,"volume":0.6299999952316284},{"timestamp":1742397720000,"open":17.244,"high":17.256,"low":17.244,"close":17.256,"volume":2.5199999809265137},{"timestamp":1742397780000,"open":17.247,"high":17.255,"low":17.247,"close":17.255,"volume":0.6372299790382385},{"timestamp":1742397840000,"open":17.247,"high":17.256,"low":17.247,"close":17.256,"volume":1.8899999856948853},{"timestamp":1742398020000,"open":17.244,"high":17.257,"low":17.236,"close":17.236,"volume":3.1500000953674316},{"timestamp":1742398080000,"open":17.248,"high":17.248,"low":17.248,"close":17.248,"volume":0.6299999952316284},{"timestamp":1742398200000,"open":17.254,"high":17.256,"low":17.234,"close":17.234,"volume":3.7872300148010254},{"timestamp":1742398320000,"open":17.244,"high":17.244,"low":17.244,"close":17.244,"volume":0.6299999952316284},{"timestamp":1742398440000,"open":17.238,"high":17.238,"low":17.238,"close":17.238,"volume":0.6299999952316284},{"timestamp":1742398560000,"open":17.246,"high":17.246,"low":17.246,"close":17.246,"volume":0.6299999952316284},{"timestamp":1742398620000,"open":17.238,"high":17.255,"low":17.238,"close":17.255,"volume":1.2599999904632568},{"timestamp":1742398680000,"open":17.247,"high":17.258,"low":17.246,"close":17.258,"volume":2.5199999809265137},{"timestamp":1742398740000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742398800000,"open":17.259,"high":17.259,"low":17.259,"close":17.259,"volume":0.6299999952316284},{"timestamp":1742398860000,"open":17.244,"high":17.259,"low":17.234,"close":17.259,"volume":2.5199999809265137},{"timestamp":1742398920000,"open":17.248,"high":17.248,"low":17.235,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742398980000,"open":17.245,"high":17.245,"low":17.245,"close":17.245,"volume":0.6299999952316284},{"timestamp":1742399040000,"open":17.238,"high":17.238,"low":17.234,"close":17.234,"volume":1.2599999904632568},{"timestamp":1742399100000,"open":17.244,"high":17.244,"low":17.244,"close":17.244,"volume":0.6299999952316284},{"timestamp":1742399160000,"open":17.235,"high":17.254,"low":17.235,"close":17.238,"volume":3.7799999713897705},{"timestamp":1742399220000,"open":17.249,"high":17.249,"low":17.235,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742399280000,"open":17.247,"high":17.247,"low":17.235,"close":17.235,"volume":1.2599999904632568},{"timestamp":1742399520000,"open":17.248,"high":17.248,"low":17.248,"close":17.248,"volume":0.6299999952316284},{"timestamp":1742399580000,"open":17.235,"high":17.248,"low":17.235,"close":17.248,"volume":1.2599999904632568},{"timestamp":1742399700000,"open":17.234,"high":17.234,"low":17.234,"close":17.234,"volume":0.6299999952316284},{"timestamp":1742399760000,"open":17.249,"high":17.249,"low":17.249,"close":17.249,"volume":0.6299999952316284},{"timestamp":1742399820000,"open":17.237,"high":17.237,"low":17.224,"close":17.236,"volume":3.1500000953674316},{"timestamp":1742399880000,"open":17.224,"high":17.238,"low":17.224,"close":17.238,"volume":1.8899999856948853},{"timestamp":1742399940000,"open":17.228,"high":17.236,"low":17.228,"close":17.236,"volume":1.2599999904632568},{"timestamp":1742400000000,"open":17.228,"high":17.228,"low":17.218,"close":17.218,"volume":1.2599999904632568},{"timestamp":1742400060000,"open":17.225,"high":17.225,"low":17.215,"close":17.215,"volume":1.8899999856948853},{"timestamp":1742400120000,"open":17.218,"high":17.226,"low":17.218,"close":17.226,"volume":1.2599999904632568},{"timestamp":1742400180000,"open":17.215,"high":17.227,"low":17.215,"close":17.227,"volume":1.2599999904632568},{"timestamp":1742400240000,"open":17.228,"high":17.229,"low":17.216,"close":17.229,"volume":2.5199999809265137},{"timestamp":1742400300000,"open":17.218,"high":17.218,"low":17.204,"close":17.204,"volume":1.8899999856948853},{"timestamp":1742400420000,"open":17.209,"high":17.217,"low":17.209,"close":17.217,"volume":1.8899999856948853},{"timestamp":1742400480000,"open":17.208,"high":17.214,"low":17.208,"close":17.214,"volume":0.6372299790382385},{"timestamp":1742400600000,"open":17.214,"high":17.229,"low":17.205,"close":17.229,"volume":2.5199999809265137},{"timestamp":1742400720000,"open":17.205,"high":17.205,"low":17.205,"close":17.205,"volume":0.6299999952316284},{"timestamp":1742400840000,"open":17.217,"high":17.217,"low":17.217,"close":17.217,"volume":0.6299999952316284},{"timestamp":1742400900000,"open":17.206,"high":17.206,"low":17.206,"close":17.206,"volume":0.6299999952316284},{"timestamp":1742400960000,"open":17.216,"high":17.216,"low":17.216,"close":17.216,"volume":0.6299999952316284},{"timestamp":1742401080000,"open":17.208,"high":17.216,"low":17.208,"close":17.208,"volume":2.3499999046325684},{"timestamp":1742401140000,"open":17.218,"high":17.218,"low":17.218,"close":17.218,"volume":0.6299999952316284},{"timestamp":1742401200000,"open":17.205,"high":17.218,"low":17.205,"close":17.218,"volume":1.2599999904632568},{"timestamp":1742401320000,"open":17.207,"high":17.219,"low":17.207,"close":17.219,"volume":1.2599999904632568},{"timestamp":1742401500000,"open":17.205,"high":17.219,"low":17.204,"close":17.204,"volume":2.5199999809265137},{"timestamp":1742401680000,"open":17.217,"high":17.226,"low":17.215,"close":17.215,"volume":2.5199999809265137},{"timestamp":1742401740000,"open":17.208,"high":17.224,"low":17.205,"close":17.216,"volume":2.5199999809265137}]