[{"timestamp":1742394600000,"open":14.273,"high":14.273,"low":14.273,"close":14.273,"volume":0.03440000116825104},{"timestamp":1742394660000,"open":14.273,"high":14.273,"low":14.273,"close":14.273,"volume":0.03440000116825104},{"timestamp":1742394720000,"open":14.264,"high":14.264,"low":14.264,"close":14.264,"volume":0.03440000116825104},{"timestamp":1742394780000,"open":14.254,"high":14.254,"low":14.243,"close":14.243,"volume":0.06880000233650208},{"timestamp":1742394900000,"open":14.244,"high":14.244,"low":14.244,"close":14.244,"volume":0.03440000116825104},{"timestamp":1742395200000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742395260000,"open":14.244,"high":14.244,"low":14.244,"close":14.244,"volume":0.03440000116825104},{"timestamp":1742395320000,"open":14.243,"high":14.243,"low":14.243,"close":14.243,"volume":0.03440000116825104},{"timestamp":1742395440000,"open":14.244,"high":14.244,"low":14.244,"close":14.244,"volume":0.03440000116825104},{"timestamp":1742395680000,"open":14.234,"high":14.234,"low":14.233,"close":14.233,"volume":0.06880000233650208},{"timestamp":1742395740000,"open":14.243,"high":14.243,"low":14.224,"close":14.224,"volume":0.06880000233650208},{"timestamp":1742395800000,"open":14.223,"high":14.233,"low":14.223,"close":14.233,"volume":0.06880000233650208},{"timestamp":1742395860000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742395920000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742396040000,"open":14.244,"high":14.244,"low":14.244,"close":14.244,"volume":0.03440000116825104},{"timestamp":1742396100000,"open":14.244,"high":14.244,"low":14.244,"close":14.244,"volume":0.03440000116825104},{"timestamp":1742396160000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742396220000,"open":14.213,"high":14.213,"low":14.213,"close":14.213,"volume":0.03440000116825104},{"timestamp":1742396280000,"open":14.213,"high":14.213,"low":14.213,"close":14.213,"volume":0.06880000233650208},{"timestamp":1742396340000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742396400000,"open":14.223,"high":14.223,"low":14.223,"close":14.223,"volume":0.03440000116825104},{"timestamp":1742396760000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.06880000233650208},{"timestamp":1742396820000,"open":14.254,"high":14.254,"low":14.254,"close":14.254,"volume":0.03440000116825104},{"timestamp":1742396880000,"open":14.244,"high":14.254,"low":14.244,"close":14.254,"volume":0.06880000233650208},{"timestamp":1742397000000,"open":14.244,"high":14.254,"low":14.243,"close":14.254,"volume":0.10320000350475311},{"timestamp":1742397060000,"open":14.233,"high":14.243,"low":14.233,"close":14.243,"volume":0.06880000233650208},{"timestamp":1742397120000,"open":14.244,"high":14.254,"low":14.244,"close":14.254,"volume":0.06880000233650208},{"timestamp":1742397180000,"open":14.253,"high":14.253,"low":14.253,"close":14.253,"volume":0.03440000116825104},{"timestamp":1742397240000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.06880000233650208},{"timestamp":1742397300000,"open":14.233,"high":14.244,"low":14.233,"close":14.244,"volume":0.06880000233650208},{"timestamp":1742397360000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742397420000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742397660000,"open":14.243,"high":14.243,"low":14.223,"close":14.223,"volume":0.06880000233650208},{"timestamp":1742397720000,"open":14.213,"high":14.213,"low":14.213,"close":14.213,"volume":0.03440000116825104},{"timestamp":1742397780000,"open":14.223,"high":14.223,"low":14.223,"close":14.223,"volume":0.03440000116825104},{"timestamp":1742397840000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742397900000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742397960000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742398140000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742398200000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742398260000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742398380000,"open":14.233,"high":14.244,"low":14.233,"close":14.244,"volume":0.13760000467300415},{"timestamp":1742398440000,"open":14.243,"high":14.243,"low":14.243,"close":14.243,"volume":0.03440000116825104},{"timestamp":1742398500000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742398620000,"open":14.243,"high":14.243,"low":14.243,"close":14.243,"volume":0.03440000116825104},{"timestamp":1742398680000,"open":14.254,"high":14.254,"low":14.254,"close":14.254,"volume":0.03440000116825104},{"timestamp":1742398740000,"open":14.243,"high":14.243,"low":14.243,"close":14.243,"volume":0.03440000116825104},{"timestamp":1742398800000,"open":14.243,"high":14.243,"low":14.243,"close":14.243,"volume":0.03440000116825104},{"timestamp":1742398920000,"open":14.243,"high":14.243,"low":14.233,"close":14.233,"volume":0.10320000350475311},{"timestamp":1742398980000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742399100000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742399460000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742399580000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742399700000,"open":14.234,"high":14.234,"low":14.234,"close":14.234,"volume":0.03440000116825104},{"timestamp":1742399760000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742399820000,"open":14.234,"high":14.234,"low":14.233,"close":14.233,"volume":0.06880000233650208},{"timestamp":1742399880000,"open":14.244,"high":14.244,"low":14.244,"close":14.244,"volume":0.03440000116825104},{"timestamp":1742399940000,"open":14.233,"high":14.233,"low":14.233,"close":14.233,"volume":0.03440000116825104},{"timestamp":1742400120000,"open":14.223,"high":14.223,"low":14.223,"close":14.223,"volume":0.03440000116825104},{"timestamp":1742400240000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742400300000,"open":14.213,"high":14.213,"low":14.213,"close":14.213,"volume":0.03440000116825104},{"timestamp":1742400360000,"open":14.213,"high":14.213,"low":14.203,"close":14.203,"volume":0.06880000233650208},{"timestamp":1742400480000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742400540000,"open":14.183,"high":14.183,"low":14.183,"close":14.183,"volume":0.03440000116825104},{"timestamp":1742400600000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742400660000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.06880000233650208},{"timestamp":1742400720000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742400780000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.06880000233650208},{"timestamp":1742400840000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742400960000,"open":14.173,"high":14.174,"low":14.173,"close":14.174,"volume":0.06880000233650208},{"timestamp":1742401140000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742401200000,"open":14.154,"high":14.164,"low":14.154,"close":14.154,"volume":0.10320000350475311},{"timestamp":1742401260000,"open":14.154,"high":14.164,"low":14.153,"close":14.164,"volume":0.10320000350475311},{"timestamp":1742401320000,"open":14.184,"high":14.184,"low":14.183,"close":14.183,"volume":0.06880000233650208},{"timestamp":1742401380000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742401440000,"open":14.183,"high":14.184,"low":14.183,"close":14.184,"volume":0.06880000233650208},{"timestamp":1742401500000,"open":14.183,"high":14.183,"low":14.173,"close":14.174,"volume":0.10320000350475311},{"timestamp":1742401560000,"open":14.184,"high":14.194,"low":14.184,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742401620000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742401680000,"open":14.194,"high":14.213,"low":14.194,"close":14.213,"volume":0.06880000233650208},{"timestamp":1742401740000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742401800000,"open":14.224,"high":14.224,"low":14.224,"close":14.224,"volume":0.03440000116825104},{"timestamp":1742401860000,"open":14.214,"high":14.214,"low":14.213,"close":14.213,"volume":0.06880000233650208},{"timestamp":1742401920000,"open":14.213,"high":14.213,"low":14.194,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742402280000,"open":14.183,"high":14.183,"low":14.183,"close":14.183,"volume":0.03440000116825104},{"timestamp":1742402340000,"open":14.183,"high":14.184,"low":14.173,"close":14.173,"volume":0.10320000350475311},{"timestamp":1742402460000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742402580000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742402700000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742402820000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742402880000,"open":14.183,"high":14.184,"low":14.183,"close":14.184,"volume":0.06880000233650208},{"timestamp":1742402940000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742403060000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742403240000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742403300000,"open":14.174,"high":14.184,"low":14.174,"close":14.184,"volume":0.06880000233650208},{"timestamp":1742403360000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742403420000,"open":14.194,"high":14.194,"low":14.193,"close":14.193,"volume":0.06880000233650208},{"timestamp":1742403540000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742403660000,"open":14.194,"high":14.194,"low":14.193,"close":14.193,"volume":0.10320000350475311},{"timestamp":1742403720000,"open":14.184,"high":14.184,"low":14.183,"close":14.183,"volume":0.06880000233650208},{"timestamp":1742403780000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742403840000,"open":14.183,"high":14.183,"low":14.183,"close":14.183,"volume":0.03440000116825104},{"timestamp":1742403900000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742404020000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742404140000,"open":14.184,"high":14.193,"low":14.183,"close":14.193,"volume":0.1720000058412552},{"timestamp":1742404260000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742404320000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.06880000233650208},{"timestamp":1742404440000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742404500000,"open":14.174,"high":14.174,"low":14.173,"close":14.173,"volume":0.06880000233650208},{"timestamp":1742404740000,"open":14.154,"high":14.154,"low":14.154,"close":14.154,"volume":0.06880000233650208},{"timestamp":1742404800000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742404860000,"open":14.153,"high":14.163,"low":14.153,"close":14.163,"volume":0.06880000233650208},{"timestamp":1742404920000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742404980000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742405040000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742405160000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742405220000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742405280000,"open":14.164,"high":14.174,"low":14.164,"close":14.174,"volume":0.10320000350475311},{"timestamp":1742405520000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742405640000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742405700000,"open":14.163,"high":14.164,"low":14.163,"close":14.164,"volume":0.06880000233650208},{"timestamp":1742405760000,"open":14.163,"high":14.164,"low":14.163,"close":14.164,"volume":0.06880000233650208},{"timestamp":1742405820000,"open":14.163,"high":14.173,"low":14.163,"close":14.173,"volume":0.06880000233650208},{"timestamp":1742405880000,"open":14.183,"high":14.183,"low":14.183,"close":14.183,"volume":0.03440000116825104},{"timestamp":1742405940000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742406060000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742406120000,"open":14.194,"high":14.194,"low":14.193,"close":14.193,"volume":0.06880000233650208},{"timestamp":1742406180000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742406240000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742406300000,"open":14.194,"high":14.214,"low":14.194,"close":14.214,"volume":0.10320000350475311},{"timestamp":1742406360000,"open":14.203,"high":14.203,"low":14.203,"close":14.203,"volume":0.03440000116825104},{"timestamp":1742406420000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742406480000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742406540000,"open":14.174,"high":14.174,"low":14.173,"close":14.173,"volume":0.06880000233650208},{"timestamp":1742406600000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742406840000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742406900000,"open":14.173,"high":14.173,"low":14.143,"close":14.143,"volume":0.10320000350475311},{"timestamp":1742406960000,"open":14.144,"high":14.144,"low":14.143,"close":14.143,"volume":0.06880000233650208},{"timestamp":1742407020000,"open":14.144,"high":14.173,"low":14.144,"close":14.173,"volume":0.10320000350475311},{"timestamp":1742407140000,"open":14.153,"high":14.154,"low":14.153,"close":14.154,"volume":0.06880000233650208},{"timestamp":1742407200000,"open":14.154,"high":14.154,"low":14.143,"close":14.143,"volume":0.13760000467300415},{"timestamp":1742407320000,"open":14.144,"high":14.153,"low":14.144,"close":14.153,"volume":0.06880000233650208},{"timestamp":1742407380000,"open":14.154,"high":14.163,"low":14.154,"close":14.163,"volume":0.06880000233650208},{"timestamp":1742407440000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742407500000,"open":14.153,"high":14.153,"low":14.153,"close":14.153,"volume":0.03440000116825104},{"timestamp":1742407560000,"open":14.143,"high":14.143,"low":14.143,"close":14.143,"volume":0.03440000116825104},{"timestamp":1742407680000,"open":14.143,"high":14.143,"low":14.143,"close":14.143,"volume":0.03440000116825104},{"timestamp":1742407860000,"open":14.143,"high":14.144,"low":14.143,"close":14.143,"volume":0.10320000350475311},{"timestamp":1742407980000,"open":14.143,"high":14.154,"low":14.143,"close":14.153,"volume":0.10320000350475311},{"timestamp":1742408400000,"open":14.154,"high":14.154,"low":14.153,"close":14.154,"volume":0.10320000350475311},{"timestamp":1742408460000,"open":14.154,"high":14.154,"low":14.154,"close":14.154,"volume":0.03440000116825104},{"timestamp":1742408520000,"open":14.163,"high":14.164,"low":14.163,"close":14.164,"volume":0.10320000350475311},{"timestamp":1742408580000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742408640000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742408700000,"open":14.163,"high":14.163,"low":14.154,"close":14.154,"volume":0.06880000233650208},{"timestamp":1742408760000,"open":14.153,"high":14.154,"low":14.153,"close":14.154,"volume":0.06880000233650208},{"timestamp":1742408820000,"open":14.153,"high":14.153,"low":14.153,"close":14.153,"volume":0.03440000116825104},{"timestamp":1742408880000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742409180000,"open":14.163,"high":14.163,"low":14.163,"close":14.163,"volume":0.03440000116825104},{"timestamp":1742409240000,"open":14.164,"high":14.164,"low":14.154,"close":14.154,"volume":0.06880000233650208},{"timestamp":1742409300000,"open":14.163,"high":14.164,"low":14.163,"close":14.164,"volume":0.06880000233650208},{"timestamp":1742409480000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742409600000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742409720000,"open":14.173,"high":14.173,"low":14.163,"close":14.163,"volume":0.06880000233650208},{"timestamp":1742409840000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742409900000,"open":14.164,"high":14.164,"low":14.164,"close":14.164,"volume":0.03440000116825104},{"timestamp":1742409960000,"open":14.183,"high":14.183,"low":14.183,"close":14.183,"volume":0.03440000116825104},{"timestamp":1742410080000,"open":14.174,"high":14.174,"low":14.174,"close":14.174,"volume":0.03440000116825104},{"timestamp":1742410140000,"open":14.173,"high":14.173,"low":14.173,"close":14.173,"volume":0.03440000116825104},{"timestamp":1742410200000,"open":14.174,"high":14.174,"low":14.173,"close":14.174,"volume":0.10320000350475311},{"timestamp":1742410260000,"open":14.173,"high":14.184,"low":14.173,"close":14.184,"volume":0.06880000233650208},{"timestamp":1742410320000,"open":14.183,"high":14.194,"low":14.183,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742410380000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742410440000,"open":14.183,"high":14.194,"low":14.183,"close":14.184,"volume":0.13760000467300415},{"timestamp":1742410500000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742410680000,"open":14.184,"high":14.184,"low":14.184,"close":14.184,"volume":0.03440000116825104},{"timestamp":1742410800000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742410860000,"open":14.193,"high":14.193,"low":14.183,"close":14.183,"volume":0.10320000350475311},{"timestamp":1742410920000,"open":14.183,"high":14.183,"low":14.183,"close":14.183,"volume":0.03440000116825104},{"timestamp":1742410980000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742411100000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742411160000,"open":14.194,"high":14.194,"low":14.194,"close":14.194,"volume":0.03440000116825104},{"timestamp":1742411220000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742411280000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742411400000,"open":14.203,"high":14.204,"low":14.203,"close":14.204,"volume":0.06880000233650208},{"timestamp":1742411460000,"open":14.204,"high":14.204,"low":14.204,"close":14.204,"volume":0.03440000116825104},{"timestamp":1742411520000,"open":14.203,"high":14.204,"low":14.203,"close":14.203,"volume":0.10320000350475311},{"timestamp":1742411640000,"open":14.203,"high":14.203,"low":14.203,"close":14.203,"volume":0.03440000116825104},{"timestamp":1742411700000,"open":14.203,"high":14.203,"low":14.203,"close":14.203,"volume":0.03440000116825104},{"timestamp":1742411820000,"open":14.203,"high":14.204,"low":14.203,"close":14.204,"volume":0.10320000350475311},{"timestamp":1742411940000,"open":14.204,"high":14.204,"low":14.193,"close":14.193,"volume":0.10320000350475311},{"timestamp":1742412000000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742412060000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.10320000350475311},{"timestamp":1742412180000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742412600000,"open":14.194,"high":14.194,"low":14.193,"close":14.194,"volume":0.10320000350475311},{"timestamp":1742412660000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742412720000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742413080000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742413200000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742413260000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.06880000233650208},{"timestamp":1742413320000,"open":14.193,"high":14.194,"low":14.193,"close":14.194,"volume":0.13760000467300415},{"timestamp":1742413380000,"open":14.204,"high":14.204,"low":14.204,"close":14.204,"volume":0.03440000116825104},{"timestamp":1742413440000,"open":14.193,"high":14.193,"low":14.193,"close":14.193,"volume":0.03440000116825104},{"timestamp":1742413800000,"open":14.203,"high":14.203,"low":14.203,"close":14.203,"volume":0.03440000116825104},{"timestamp":1742413920000,"open":14.214,"high":14.214,"low":14.203,"close":14.203,"volume":0.06880000233650208},{"timestamp":1742414040000,"open":14.204,"high":14.214,"low":14.203,"close":14.214,"volume":0.10320000350475311},{"timestamp":1742414100000,"open":14.204,"high":14.204,"low":14.203,"close":14.203,"volume":0.06880000233650208},{"timestamp":1742414160000,"open":14.194,"high":14.224,"low":14.194,"close":14.224,"volume":0.10320000350475311},{"timestamp":1742414220000,"open":14.214,"high":14.214,"low":14.204,"close":14.204,"volume":0.10320000350475311},{"timestamp":1742414280000,"open":14.213,"high":14.214,"low":14.213,"close":14.214,"volume":0.06880000233650208},{"timestamp":1742414340000,"open":14.214,"high":14.214,"low":14.214,"close":14.214,"volume":0.06880000233650208}]