[{"timestamp":1742342400000,"open":14.5473,"high":14.5489,"low":14.5463,"close":14.5477,"volume":143.49000549316406},{"timestamp":1742342460000,"open":14.5475,"high":14.5488,"low":14.5473,"close":14.5477,"volume":47.2599983215332},{"timestamp":1742342520000,"open":14.5479,"high":14.5489,"low":14.5464,"close":14.5483,"volume":50.040000915527344},{"timestamp":1742342580000,"open":14.548,"high":14.5557,"low":14.547,"close":14.549,"volume":53.41999816894531},{"timestamp":1742342640000,"open":14.5493,"high":14.5498,"low":14.5475,"close":14.5498,"volume":43.04999923706055},{"timestamp":1742342700000,"open":14.5495,"high":14.5495,"low":14.5458,"close":14.548,"volume":60.25},{"timestamp":1742342760000,"open":14.5479,"high":14.55,"low":14.5475,"close":14.5496,"volume":57.619998931884766},{"timestamp":1742342820000,"open":14.5494,"high":14.5506,"low":14.5484,"close":14.5506,"volume":40.20000076293945},{"timestamp":1742342880000,"open":14.5503,"high":14.5509,"low":14.55,"close":14.5503,"volume":47.2599983215332},{"timestamp":1742342940000,"open":14.5503,"high":14.5514,"low":14.5501,"close":14.5505,"volume":77.73999786376953},{"timestamp":1742343000000,"open":14.5505,"high":14.5506,"low":14.5499,"close":14.5502,"volume":41.68000030517578},{"timestamp":1742343060000,"open":14.55,"high":14.5502,"low":14.5497,"close":14.5499,"volume":31.969999313354492},{"timestamp":1742343120000,"open":14.5511,"high":14.5521,"low":14.5505,"close":14.5521,"volume":44.439998626708984},{"timestamp":1742343180000,"open":14.5519,"high":14.552,"low":14.5508,"close":14.5511,"volume":36.099998474121094},{"timestamp":1742343240000,"open":14.5509,"high":14.5528,"low":14.5499,"close":14.5508,"volume":40.91999816894531},{"timestamp":1742343300000,"open":14.5512,"high":14.5521,"low":14.5502,"close":14.5519,"volume":62.439998626708984},{"timestamp":1742343360000,"open":14.5518,"high":14.552,"low":14.5501,"close":14.5502,"volume":63.20000076293945},{"timestamp":1742343420000,"open":14.5499,"high":14.5514,"low":14.5497,"close":14.5504,"volume":36.70000076293945},{"timestamp":1742343480000,"open":14.5503,"high":14.551,"low":14.5498,"close":14.5501,"volume":40.93000030517578},{"timestamp":1742343540000,"open":14.5495,"high":14.5504,"low":14.5494,"close":14.5502,"volume":23.459999084472656},{"timestamp":1742343600000,"open":14.5503,"high":14.5508,"low":14.5472,"close":14.5493,"volume":27.139999389648438},{"timestamp":1742343660000,"open":14.5492,"high":14.5498,"low":14.5482,"close":14.5494,"volume":38.77000045776367},{"timestamp":1742343720000,"open":14.5495,"high":14.5516,"low":14.5493,"close":14.5504,"volume":36.63999938964844},{"timestamp":1742343780000,"open":14.5504,"high":14.5521,"low":14.5495,"close":14.5514,"volume":37.97999954223633},{"timestamp":1742343840000,"open":14.5521,"high":14.5535,"low":14.5521,"close":14.5532,"volume":20.700000762939453},{"timestamp":1742343900000,"open":14.5532,"high":14.5543,"low":14.5491,"close":14.5542,"volume":33.83000183105469},{"timestamp":1742343960000,"open":14.5541,"high":14.5544,"low":14.5502,"close":14.5502,"volume":9.350000381469727},{"timestamp":1742344020000,"open":14.5502,"high":14.5511,"low":14.5481,"close":14.5502,"volume":9.380000114440918},{"timestamp":1742344080000,"open":14.5512,"high":14.5536,"low":14.5502,"close":14.5524,"volume":17.31999969482422},{"timestamp":1742344140000,"open":14.5522,"high":14.5524,"low":14.5491,"close":14.5523,"volume":26.280000686645508},{"timestamp":1742344200000,"open":14.5522,"high":14.5529,"low":14.5519,"close":14.5523,"volume":26.219999313354492},{"timestamp":1742344260000,"open":14.5523,"high":14.5523,"low":14.5509,"close":14.5514,"volume":26.969999313354492},{"timestamp":1742344320000,"open":14.5514,"high":14.5517,"low":14.5502,"close":14.5516,"volume":32.459999084472656},{"timestamp":1742344380000,"open":14.5514,"high":14.5514,"low":14.5495,"close":14.5501,"volume":48.5099983215332},{"timestamp":1742344440000,"open":14.55,"high":14.5526,"low":14.5499,"close":14.5523,"volume":52.81999969482422},{"timestamp":1742344500000,"open":14.5517,"high":14.5522,"low":14.5514,"close":14.5521,"volume":86.18000030517578},{"timestamp":1742344560000,"open":14.5521,"high":14.5534,"low":14.5518,"close":14.5531,"volume":65.4800033569336},{"timestamp":1742344620000,"open":14.5533,"high":14.5545,"low":14.5533,"close":14.5534,"volume":52.81999969482422},{"timestamp":1742344680000,"open":14.5534,"high":14.5537,"low":14.5522,"close":14.5522,"volume":47.900001525878906},{"timestamp":1742344740000,"open":14.5522,"high":14.5548,"low":14.5521,"close":14.5548,"volume":72.6500015258789},{"timestamp":1742344800000,"open":14.5551,"high":14.5562,"low":14.5542,"close":14.5552,"volume":32.61000061035156},{"timestamp":1742344860000,"open":14.5542,"high":14.5562,"low":14.5541,"close":14.5542,"volume":8.319999694824219},{"timestamp":1742344920000,"open":14.5542,"high":14.557,"low":14.5531,"close":14.5532,"volume":34.279998779296875},{"timestamp":1742344980000,"open":14.5533,"high":14.5552,"low":14.5532,"close":14.5545,"volume":15.829999923706055},{"timestamp":1742345040000,"open":14.5544,"high":14.5606,"low":14.5541,"close":14.5541,"volume":23.8799991607666},{"timestamp":1742345100000,"open":14.5614,"high":14.5635,"low":14.5599,"close":14.5608,"volume":157.07000732421875},{"timestamp":1742345160000,"open":14.5608,"high":14.5612,"low":14.5578,"close":14.5584,"volume":187.66000366210938},{"timestamp":1742345220000,"open":14.5584,"high":14.5589,"low":14.5558,"close":14.5571,"volume":125.12000274658203},{"timestamp":1742345280000,"open":14.5578,"high":14.5585,"low":14.5566,"close":14.5577,"volume":408.8699951171875},{"timestamp":1742345340000,"open":14.5575,"high":14.5587,"low":14.5564,"close":14.5571,"volume":221.0800018310547},{"timestamp":1742345400000,"open":14.5571,"high":14.5586,"low":14.553,"close":14.5532,"volume":248.5500030517578},{"timestamp":1742345460000,"open":14.5534,"high":14.5545,"low":14.5522,"close":14.554,"volume":43.63999938964844},{"timestamp":1742345520000,"open":14.5541,"high":14.557,"low":14.5523,"close":14.5528,"volume":263.2200012207031},{"timestamp":1742345580000,"open":14.5527,"high":14.5537,"low":14.5505,"close":14.5524,"volume":284.7699890136719},{"timestamp":1742345640000,"open":14.5525,"high":14.5525,"low":14.549,"close":14.5493,"volume":222.39999389648438},{"timestamp":1742345700000,"open":14.5493,"high":14.5498,"low":14.5471,"close":14.5471,"volume":197.3800048828125},{"timestamp":1742345760000,"open":14.5472,"high":14.5488,"low":14.5472,"close":14.5485,"volume":134.8300018310547},{"timestamp":1742345820000,"open":14.5482,"high":14.5489,"low":14.5465,"close":14.547,"volume":105.63999938964844},{"timestamp":1742345880000,"open":14.5469,"high":14.553,"low":14.5469,"close":14.5525,"volume":424.1700134277344},{"timestamp":1742345940000,"open":14.5524,"high":14.553,"low":14.5481,"close":14.5526,"volume":176.69000244140625},{"timestamp":1742346000000,"open":14.5529,"high":14.5537,"low":14.5525,"close":14.5526,"volume":140.55999755859375},{"timestamp":1742346060000,"open":14.5524,"high":14.5529,"low":14.5517,"close":14.5519,"volume":163.58999633789062},{"timestamp":1742346120000,"open":14.5519,"high":14.5519,"low":14.5509,"close":14.5509,"volume":179.8699951171875},{"timestamp":1742346180000,"open":14.5508,"high":14.5516,"low":14.55,"close":14.55,"volume":136.75999450683594},{"timestamp":1742346240000,"open":14.55,"high":14.5507,"low":14.5495,"close":14.5497,"volume":96.87000274658203},{"timestamp":1742346300000,"open":14.5498,"high":14.5508,"low":14.5497,"close":14.5507,"volume":85.77999877929688},{"timestamp":1742346360000,"open":14.5507,"high":14.5507,"low":14.5492,"close":14.5494,"volume":76.79000091552734},{"timestamp":1742346420000,"open":14.5495,"high":14.5496,"low":14.5489,"close":14.549,"volume":116.33000183105469},{"timestamp":1742346480000,"open":14.549,"high":14.5501,"low":14.5486,"close":14.5499,"volume":81.30000305175781},{"timestamp":1742346540000,"open":14.5501,"high":14.551,"low":14.5494,"close":14.5496,"volume":227.82000732421875},{"timestamp":1742346600000,"open":14.5495,"high":14.5502,"low":14.549,"close":14.5501,"volume":95.72000122070312},{"timestamp":1742346660000,"open":14.5501,"high":14.5516,"low":14.5497,"close":14.5503,"volume":485.32000732421875},{"timestamp":1742346720000,"open":14.5507,"high":14.5519,"low":14.549,"close":14.5495,"volume":559.3699951171875},{"timestamp":1742346780000,"open":14.5495,"high":14.5497,"low":14.5468,"close":14.547,"volume":790.219970703125},{"timestamp":1742346840000,"open":14.5474,"high":14.5488,"low":14.5471,"close":14.5486,"volume":381.0799865722656},{"timestamp":1742346900000,"open":14.5484,"high":14.5497,"low":14.5479,"close":14.5487,"volume":280.8999938964844},{"timestamp":1742346960000,"open":14.5484,"high":14.5484,"low":14.5434,"close":14.5438,"volume":175.25999450683594},{"timestamp":1742347020000,"open":14.5453,"high":14.5478,"low":14.5436,"close":14.5475,"volume":90.3499984741211},{"timestamp":1742347080000,"open":14.5476,"high":14.5476,"low":14.5464,"close":14.5468,"volume":79.23999786376953},{"timestamp":1742347140000,"open":14.547,"high":14.5484,"low":14.5465,"close":14.547,"volume":146.07000732421875},{"timestamp":1742347200000,"open":14.5465,"high":14.5472,"low":14.5457,"close":14.5471,"volume":148.9499969482422},{"timestamp":1742347260000,"open":14.5469,"high":14.5473,"low":14.5456,"close":14.5471,"volume":185.02000427246094},{"timestamp":1742347320000,"open":14.5472,"high":14.5484,"low":14.5463,"close":14.5465,"volume":116.79000091552734},{"timestamp":1742347380000,"open":14.5467,"high":14.5486,"low":14.5461,"close":14.5486,"volume":236.5},{"timestamp":1742347440000,"open":14.5482,"high":14.5489,"low":14.5467,"close":14.5485,"volume":159.25},{"timestamp":1742347500000,"open":14.5485,"high":14.55,"low":14.5471,"close":14.5474,"volume":212.8000030517578},{"timestamp":1742347560000,"open":14.5489,"high":14.5494,"low":14.5473,"close":14.5486,"volume":193.3000030517578},{"timestamp":1742347620000,"open":14.5485,"high":14.5512,"low":14.5473,"close":14.5509,"volume":324.1400146484375},{"timestamp":1742347680000,"open":14.5498,"high":14.5523,"low":14.549,"close":14.5516,"volume":223.9199981689453},{"timestamp":1742347740000,"open":14.5519,"high":14.5536,"low":14.5496,"close":14.551,"volume":289.239990234375},{"timestamp":1742347800000,"open":14.5509,"high":14.552,"low":14.5484,"close":14.5494,"volume":578.7100219726562},{"timestamp":1742347860000,"open":14.5494,"high":14.5522,"low":14.5487,"close":14.5499,"volume":653.780029296875},{"timestamp":1742347920000,"open":14.5497,"high":14.5518,"low":14.548,"close":14.5506,"volume":723.25},{"timestamp":1742347980000,"open":14.5505,"high":14.5525,"low":14.5486,"close":14.5495,"volume":558.4000244140625},{"timestamp":1742348040000,"open":14.5495,"high":14.5512,"low":14.5485,"close":14.5499,"volume":216.22000122070312},{"timestamp":1742348100000,"open":14.5488,"high":14.5519,"low":14.5488,"close":14.5513,"volume":182.97999572753906},{"timestamp":1742348160000,"open":14.5516,"high":14.5522,"low":14.5497,"close":14.5504,"volume":189.10000610351562},{"timestamp":1742348220000,"open":14.5503,"high":14.5518,"low":14.546,"close":14.5464,"volume":552.4199829101562},{"timestamp":1742348280000,"open":14.5462,"high":14.5495,"low":14.5459,"close":14.547,"volume":495.2300109863281},{"timestamp":1742348340000,"open":14.5468,"high":14.549,"low":14.546,"close":14.5481,"volume":431.0899963378906},{"timestamp":1742348400000,"open":14.5482,"high":14.5484,"low":14.5459,"close":14.5474,"volume":525.8300170898438},{"timestamp":1742348460000,"open":14.5474,"high":14.55,"low":14.547,"close":14.5489,"volume":447.94000244140625},{"timestamp":1742348520000,"open":14.5482,"high":14.5499,"low":14.5472,"close":14.5489,"volume":264.2799987792969},{"timestamp":1742348580000,"open":14.5489,"high":14.5505,"low":14.5477,"close":14.5484,"volume":297.54998779296875},{"timestamp":1742348640000,"open":14.5485,"high":14.5499,"low":14.5469,"close":14.5475,"volume":168.24000549316406},{"timestamp":1742348700000,"open":14.5473,"high":14.5494,"low":14.546,"close":14.5466,"volume":471.5},{"timestamp":1742348760000,"open":14.5467,"high":14.5492,"low":14.5459,"close":14.5459,"volume":359.0199890136719},{"timestamp":1742348820000,"open":14.5461,"high":14.5484,"low":14.5448,"close":14.5461,"volume":342.1199951171875},{"timestamp":1742348880000,"open":14.5463,"high":14.5477,"low":14.5456,"close":14.5465,"volume":107.04000091552734},{"timestamp":1742348940000,"open":14.5463,"high":14.5472,"low":14.5454,"close":14.5466,"volume":146.0399932861328},{"timestamp":1742349000000,"open":14.5464,"high":14.5482,"low":14.5446,"close":14.5476,"volume":274.010009765625},{"timestamp":1742349060000,"open":14.5478,"high":14.5486,"low":14.5464,"close":14.5474,"volume":91.76000213623047},{"timestamp":1742349120000,"open":14.5474,"high":14.548,"low":14.5458,"close":14.5469,"volume":63.95000076293945},{"timestamp":1742349180000,"open":14.547,"high":14.5478,"low":14.5464,"close":14.5477,"volume":105.66999816894531},{"timestamp":1742349240000,"open":14.5477,"high":14.5485,"low":14.5464,"close":14.5479,"volume":72.29000091552734},{"timestamp":1742349300000,"open":14.5479,"high":14.5479,"low":14.5451,"close":14.547,"volume":126.51000213623047},{"timestamp":1742349360000,"open":14.5471,"high":14.5474,"low":14.5445,"close":14.5473,"volume":136.25},{"timestamp":1742349420000,"open":14.5473,"high":14.5487,"low":14.5466,"close":14.5472,"volume":102.87999725341797},{"timestamp":1742349480000,"open":14.5474,"high":14.5499,"low":14.5463,"close":14.5474,"volume":144.5800018310547},{"timestamp":1742349540000,"open":14.5477,"high":14.5485,"low":14.5465,"close":14.5475,"volume":130.66000366210938},{"timestamp":1742349600000,"open":14.5461,"high":14.5475,"low":14.5441,"close":14.5441,"volume":201.6999969482422},{"timestamp":1742349660000,"open":14.544,"high":14.5468,"low":14.542,"close":14.5445,"volume":158.4600067138672},{"timestamp":1742349720000,"open":14.5442,"high":14.5468,"low":14.5439,"close":14.5452,"volume":309.4800109863281},{"timestamp":1742349780000,"open":14.5454,"high":14.5485,"low":14.5452,"close":14.5477,"volume":134.88999938964844},{"timestamp":1742349840000,"open":14.5464,"high":14.5489,"low":14.546,"close":14.5473,"volume":190.55999755859375},{"timestamp":1742349900000,"open":14.5473,"high":14.5494,"low":14.5466,"close":14.5475,"volume":172.49000549316406},{"timestamp":1742349960000,"open":14.5476,"high":14.5482,"low":14.5465,"close":14.5475,"volume":95.93000030517578},{"timestamp":1742350020000,"open":14.5475,"high":14.5486,"low":14.5454,"close":14.5476,"volume":115.41999816894531},{"timestamp":1742350080000,"open":14.547,"high":14.548,"low":14.5452,"close":14.5463,"volume":159.85000610351562},{"timestamp":1742350140000,"open":14.5466,"high":14.5489,"low":14.5458,"close":14.5473,"volume":141.82000732421875},{"timestamp":1742350200000,"open":14.5474,"high":14.5484,"low":14.5458,"close":14.5466,"volume":148.75},{"timestamp":1742350260000,"open":14.5466,"high":14.5488,"low":14.5465,"close":14.5467,"volume":130.75},{"timestamp":1742350320000,"open":14.5472,"high":14.549,"low":14.5464,"close":14.5473,"volume":109.83999633789062},{"timestamp":1742350380000,"open":14.5472,"high":14.5492,"low":14.5468,"close":14.5471,"volume":141.8300018310547},{"timestamp":1742350440000,"open":14.5471,"high":14.5489,"low":14.5463,"close":14.5465,"volume":171.0399932861328},{"timestamp":1742350500000,"open":14.5468,"high":14.5483,"low":14.5456,"close":14.5457,"volume":109.81999969482422},{"timestamp":1742350560000,"open":14.5456,"high":14.5473,"low":14.5456,"close":14.5468,"volume":112.68000030517578},{"timestamp":1742350620000,"open":14.5468,"high":14.5484,"low":14.546,"close":14.5462,"volume":97.30000305175781},{"timestamp":1742350680000,"open":14.5462,"high":14.5486,"low":14.5461,"close":14.547,"volume":115.37000274658203},{"timestamp":1742350740000,"open":14.5472,"high":14.5477,"low":14.5461,"close":14.5462,"volume":134.89999389648438},{"timestamp":1742350800000,"open":14.5466,"high":14.5477,"low":14.5459,"close":14.546,"volume":130.6699981689453},{"timestamp":1742350860000,"open":14.5459,"high":14.5472,"low":14.5458,"close":14.547,"volume":126.5},{"timestamp":1742350920000,"open":14.5472,"high":14.5476,"low":14.5462,"close":14.5463,"volume":144.55999755859375},{"timestamp":1742350980000,"open":14.5462,"high":14.5469,"low":14.5438,"close":14.545,"volume":123.7300033569336},{"timestamp":1742351040000,"open":14.5452,"high":14.5469,"low":14.5448,"close":14.5465,"volume":62.54999923706055},{"timestamp":1742351100000,"open":14.5463,"high":14.5504,"low":14.5451,"close":14.5493,"volume":322.67999267578125},{"timestamp":1742351160000,"open":14.5494,"high":14.5503,"low":14.5472,"close":14.5479,"volume":95.91000366210938},{"timestamp":1742351220000,"open":14.548,"high":14.5505,"low":14.5476,"close":14.5493,"volume":100.08000183105469},{"timestamp":1742351280000,"open":14.5488,"high":14.5491,"low":14.5463,"close":14.5464,"volume":130.69000244140625},{"timestamp":1742351340000,"open":14.5464,"high":14.5485,"low":14.5461,"close":14.5464,"volume":133.44000244140625},{"timestamp":1742351400000,"open":14.5454,"high":14.5462,"low":14.5444,"close":14.5454,"volume":162.6300048828125},{"timestamp":1742351460000,"open":14.5454,"high":14.5474,"low":14.5445,"close":14.5446,"volume":93.12999725341797},{"timestamp":1742351520000,"open":14.5443,"high":14.5476,"low":14.5443,"close":14.5469,"volume":112.58999633789062},{"timestamp":1742351580000,"open":14.5469,"high":14.5478,"low":14.5459,"close":14.5459,"volume":143.1699981689453},{"timestamp":1742351640000,"open":14.546,"high":14.5472,"low":14.5456,"close":14.5468,"volume":119.54000091552734},{"timestamp":1742351700000,"open":14.5466,"high":14.5486,"low":14.5463,"close":14.5464,"volume":109.83999633789062},{"timestamp":1742351760000,"open":14.5465,"high":14.548,"low":14.5453,"close":14.5461,"volume":86.19999694824219},{"timestamp":1742351820000,"open":14.5462,"high":14.5476,"low":14.5459,"close":14.5465,"volume":100.11000061035156},{"timestamp":1742351880000,"open":14.5471,"high":14.5481,"low":14.5462,"close":14.5464,"volume":54.2400016784668},{"timestamp":1742351940000,"open":14.5464,"high":14.5485,"low":14.5462,"close":14.5479,"volume":62.58000183105469},{"timestamp":1742352000000,"open":14.5479,"high":14.5488,"low":14.5477,"close":14.5485,"volume":104.29000091552734},{"timestamp":1742352060000,"open":14.5485,"high":14.5493,"low":14.5463,"close":14.5483,"volume":187.72999572753906},{"timestamp":1742352120000,"open":14.5485,"high":14.5513,"low":14.5479,"close":14.5513,"volume":167},{"timestamp":1742352180000,"open":14.5512,"high":14.5515,"low":14.5493,"close":14.5499,"volume":109.91999816894531},{"timestamp":1742352240000,"open":14.55,"high":14.5502,"low":14.5485,"close":14.5488,"volume":73.70999908447266},{"timestamp":1742352300000,"open":14.5486,"high":14.5504,"low":14.5482,"close":14.5484,"volume":104.31999969482422},{"timestamp":1742352360000,"open":14.5484,"high":14.5509,"low":14.5484,"close":14.5509,"volume":86.19999694824219},{"timestamp":1742352420000,"open":14.5511,"high":14.5514,"low":14.55,"close":14.5501,"volume":87.58999633789062},{"timestamp":1742352480000,"open":14.5501,"high":14.5523,"low":14.5497,"close":14.5513,"volume":86.19999694824219},{"timestamp":1742352540000,"open":14.5513,"high":14.5524,"low":14.5512,"close":14.552,"volume":72.27999877929688},{"timestamp":1742352600000,"open":14.5516,"high":14.553,"low":14.5508,"close":14.551,"volume":115.37000274658203},{"timestamp":1742352660000,"open":14.5508,"high":14.5529,"low":14.5507,"close":14.5512,"volume":72.27999877929688},{"timestamp":1742352720000,"open":14.5514,"high":14.5521,"low":14.5506,"close":14.5507,"volume":62.54999923706055},{"timestamp":1742352780000,"open":14.5508,"high":14.5511,"low":14.5487,"close":14.5487,"volume":98.69000244140625},{"timestamp":1742352840000,"open":14.5487,"high":14.5505,"low":14.5486,"close":14.5491,"volume":61.15999984741211},{"timestamp":1742352900000,"open":14.5489,"high":14.5501,"low":14.5478,"close":14.5484,"volume":77.8499984741211},{"timestamp":1742352960000,"open":14.5483,"high":14.549,"low":14.5475,"close":14.5487,"volume":98.69000244140625},{"timestamp":1742353020000,"open":14.5487,"high":14.5494,"low":14.5477,"close":14.549,"volume":77.83999633789062},{"timestamp":1742353080000,"open":14.5491,"high":14.551,"low":14.5491,"close":14.5504,"volume":84.79000091552734},{"timestamp":1742353140000,"open":14.5503,"high":14.5504,"low":14.5494,"close":14.5502,"volume":75.05999755859375},{"timestamp":1742353200000,"open":14.5496,"high":14.5504,"low":14.5484,"close":14.5492,"volume":72.27999877929688},{"timestamp":1742353260000,"open":14.5493,"high":14.5498,"low":14.5481,"close":14.5486,"volume":87.58999633789062},{"timestamp":1742353320000,"open":14.5488,"high":14.5493,"low":14.5463,"close":14.5464,"volume":50.040000915527344},{"timestamp":1742353380000,"open":14.5465,"high":14.5486,"low":14.5462,"close":14.5464,"volume":55.599998474121094},{"timestamp":1742353440000,"open":14.5465,"high":14.5479,"low":14.5459,"close":14.546,"volume":87.58000183105469},{"timestamp":1742353500000,"open":14.546,"high":14.5486,"low":14.5459,"close":14.5475,"volume":91.75},{"timestamp":1742353560000,"open":14.5475,"high":14.549,"low":14.5467,"close":14.5481,"volume":72.30999755859375},{"timestamp":1742353620000,"open":14.5483,"high":14.5483,"low":14.5459,"close":14.5459,"volume":61.15999984741211},{"timestamp":1742353680000,"open":14.5459,"high":14.5466,"low":14.5453,"close":14.5462,"volume":141.82000732421875},{"timestamp":1742353740000,"open":14.5461,"high":14.547,"low":14.5454,"close":14.5457,"volume":90.3499984741211},{"timestamp":1742353800000,"open":14.5458,"high":14.5459,"low":14.545,"close":14.5453,"volume":55.599998474121094},{"timestamp":1742353860000,"open":14.5452,"high":14.5456,"low":14.5439,"close":14.5439,"volume":43.09000015258789},{"timestamp":1742353920000,"open":14.5438,"high":14.5454,"low":14.5437,"close":14.5451,"volume":90.47000122070312},{"timestamp":1742353980000,"open":14.5452,"high":14.546,"low":14.5446,"close":14.5454,"volume":40.31999969482422},{"timestamp":1742354040000,"open":14.5455,"high":14.5469,"low":14.5451,"close":14.5463,"volume":84.79000091552734},{"timestamp":1742354100000,"open":14.5462,"high":14.5468,"low":14.5452,"close":14.5452,"volume":87.61000061035156},{"timestamp":1742354160000,"open":14.5451,"high":14.5454,"low":14.5431,"close":14.5436,"volume":95.91000366210938},{"timestamp":1742354220000,"open":14.5435,"high":14.5456,"low":14.5434,"close":14.5453,"volume":102.86000061035156},{"timestamp":1742354280000,"open":14.5456,"high":14.5475,"low":14.5446,"close":14.5465,"volume":136.22000122070312},{"timestamp":1742354340000,"open":14.5466,"high":14.5467,"low":14.5452,"close":14.546,"volume":50.040000915527344},{"timestamp":1742354400000,"open":14.5463,"high":14.5463,"low":14.5441,"close":14.5456,"volume":129.27000427246094},{"timestamp":1742354460000,"open":14.5455,"high":14.5472,"low":14.5454,"close":14.5463,"volume":145.9499969482422},{"timestamp":1742354520000,"open":14.5461,"high":14.5463,"low":14.5452,"close":14.5459,"volume":104.25},{"timestamp":1742354580000,"open":14.5457,"high":14.5467,"low":14.5453,"close":14.5459,"volume":82.01000213623047},{"timestamp":1742354640000,"open":14.546,"high":14.5475,"low":14.5459,"close":14.5472,"volume":66.7300033569336},{"timestamp":1742354700000,"open":14.547,"high":14.5489,"low":14.547,"close":14.5485,"volume":75.05999755859375},{"timestamp":1742354760000,"open":14.5486,"high":14.5489,"low":14.5473,"close":14.5478,"volume":113.9800033569336},{"timestamp":1742354820000,"open":14.548,"high":14.5486,"low":14.5469,"close":14.5486,"volume":90.3499984741211},{"timestamp":1742354880000,"open":14.5488,"high":14.5495,"low":14.5478,"close":14.5489,"volume":76.44999694824219},{"timestamp":1742354940000,"open":14.5488,"high":14.5489,"low":14.5471,"close":14.5478,"volume":150.1199951171875},{"timestamp":1742355000000,"open":14.5478,"high":14.5492,"low":14.5474,"close":14.5482,"volume":107.04000091552734},{"timestamp":1742355060000,"open":14.5482,"high":14.5492,"low":14.5479,"close":14.5487,"volume":130.7100067138672},{"timestamp":1742355120000,"open":14.5488,"high":14.5489,"low":14.5452,"close":14.5453,"volume":95.94000244140625},{"timestamp":1742355180000,"open":14.5451,"high":14.5461,"low":14.5441,"close":14.5447,"volume":175.32000732421875},{"timestamp":1742355240000,"open":14.5446,"high":14.5447,"low":14.5422,"close":14.5424,"volume":166.41000366210938},{"timestamp":1742355300000,"open":14.5425,"high":14.543,"low":14.5417,"close":14.5418,"volume":135},{"timestamp":1742355360000,"open":14.5417,"high":14.5428,"low":14.5414,"close":14.5424,"volume":58.380001068115234},{"timestamp":1742355420000,"open":14.5423,"high":14.543,"low":14.5419,"close":14.5427,"volume":176.7100067138672},{"timestamp":1742355480000,"open":14.543,"high":14.5442,"low":14.5417,"close":14.5432,"volume":111.2300033569336},{"timestamp":1742355540000,"open":14.5433,"high":14.5435,"low":14.5413,"close":14.5423,"volume":112.61000061035156},{"timestamp":1742355600000,"open":14.5419,"high":14.5435,"low":14.5414,"close":14.5433,"volume":95.91000366210938},{"timestamp":1742355660000,"open":14.5431,"high":14.5447,"low":14.5431,"close":14.544,"volume":93.12999725341797},{"timestamp":1742355720000,"open":14.544,"high":14.5461,"low":14.5421,"close":14.5454,"volume":82.04000091552734},{"timestamp":1742355780000,"open":14.5451,"high":14.5451,"low":14.5438,"close":14.5438,"volume":58.380001068115234},{"timestamp":1742355840000,"open":14.5441,"high":14.5444,"low":14.5437,"close":14.5439,"volume":37.529998779296875},{"timestamp":1742355900000,"open":14.5441,"high":14.5459,"low":14.544,"close":14.5454,"volume":68.11000061035156},{"timestamp":1742355960000,"open":14.5456,"high":14.5466,"low":14.5444,"close":14.5461,"volume":80.62000274658203},{"timestamp":1742356020000,"open":14.5461,"high":14.5472,"low":14.5455,"close":14.5472,"volume":83.4000015258789},{"timestamp":1742356080000,"open":14.5471,"high":14.5479,"low":14.5464,"close":14.5467,"volume":63.939998626708984},{"timestamp":1742356140000,"open":14.5467,"high":14.5471,"low":14.5464,"close":14.5468,"volume":104.25},{"timestamp":1742356200000,"open":14.5466,"high":14.5484,"low":14.5452,"close":14.5469,"volume":76.44999694824219},{"timestamp":1742356260000,"open":14.5467,"high":14.5473,"low":14.5462,"close":14.5471,"volume":61.15999984741211},{"timestamp":1742356320000,"open":14.547,"high":14.5494,"low":14.5467,"close":14.5487,"volume":79.33999633789062},{"timestamp":1742356380000,"open":14.5486,"high":14.5493,"low":14.5467,"close":14.5469,"volume":62.54999923706055},{"timestamp":1742356440000,"open":14.5472,"high":14.5487,"low":14.5468,"close":14.5472,"volume":83.43000030517578},{"timestamp":1742356500000,"open":14.5471,"high":14.549,"low":14.547,"close":14.5473,"volume":54.209999084472656},{"timestamp":1742356560000,"open":14.5473,"high":14.548,"low":14.5462,"close":14.5464,"volume":134.7899932861328},{"timestamp":1742356620000,"open":14.5463,"high":14.5464,"low":14.543,"close":14.5435,"volume":193.5399932861328},{"timestamp":1742356680000,"open":14.5434,"high":14.5442,"low":14.543,"close":14.5441,"volume":84.05000305175781},{"timestamp":1742356740000,"open":14.5444,"high":14.5454,"low":14.5443,"close":14.5445,"volume":112.88999938964844},{"timestamp":1742356800000,"open":14.5452,"high":14.5468,"low":14.5441,"close":14.5458,"volume":90.3499984741211},{"timestamp":1742356860000,"open":14.5458,"high":14.5461,"low":14.5442,"close":14.5459,"volume":75.05999755859375},{"timestamp":1742356920000,"open":14.5459,"high":14.5471,"low":14.5455,"close":14.5468,"volume":107.02999877929688},{"timestamp":1742356980000,"open":14.547,"high":14.547,"low":14.5448,"close":14.5448,"volume":62.54999923706055},{"timestamp":1742357040000,"open":14.5449,"high":14.5467,"low":14.5448,"close":14.5466,"volume":44.47999954223633},{"timestamp":1742357100000,"open":14.5465,"high":14.5465,"low":14.5429,"close":14.5429,"volume":86.18000030517578},{"timestamp":1742357160000,"open":14.5429,"high":14.5438,"low":14.5423,"close":14.5425,"volume":72.29000091552734},{"timestamp":1742357220000,"open":14.5426,"high":14.5445,"low":14.5424,"close":14.5441,"volume":65.33000183105469},{"timestamp":1742357280000,"open":14.5441,"high":14.5448,"low":14.5436,"close":14.5447,"volume":63.939998626708984},{"timestamp":1742357340000,"open":14.5447,"high":14.5461,"low":14.5446,"close":14.5453,"volume":48.650001525878906},{"timestamp":1742357400000,"open":14.5456,"high":14.5482,"low":14.5455,"close":14.5479,"volume":61.15999984741211},{"timestamp":1742357460000,"open":14.5475,"high":14.5483,"low":14.5472,"close":14.5479,"volume":62.54999923706055},{"timestamp":1742357520000,"open":14.5485,"high":14.5497,"low":14.5485,"close":14.5496,"volume":108.41999816894531},{"timestamp":1742357580000,"open":14.5496,"high":14.551,"low":14.5496,"close":14.5508,"volume":76.44999694824219},{"timestamp":1742357640000,"open":14.5508,"high":14.551,"low":14.55,"close":14.5501,"volume":87.56999969482422},{"timestamp":1742357700000,"open":14.5499,"high":14.55,"low":14.5475,"close":14.5475,"volume":83.4000015258789},{"timestamp":1742357760000,"open":14.5481,"high":14.5488,"low":14.5454,"close":14.5454,"volume":34.75},{"timestamp":1742357820000,"open":14.5454,"high":14.5471,"low":14.5452,"close":14.5471,"volume":45.869998931884766},{"timestamp":1742357880000,"open":14.5469,"high":14.551,"low":14.5469,"close":14.5506,"volume":59.77000045776367},{"timestamp":1742357940000,"open":14.5508,"high":14.551,"low":14.5495,"close":14.55,"volume":70.88999938964844},{"timestamp":1742358000000,"open":14.55,"high":14.5512,"low":14.55,"close":14.5504,"volume":80.62000274658203},{"timestamp":1742358060000,"open":14.5501,"high":14.5511,"low":14.5496,"close":14.5498,"volume":50.040000915527344},{"timestamp":1742358120000,"open":14.5501,"high":14.5509,"low":14.5494,"close":14.5503,"volume":123.75},{"timestamp":1742358180000,"open":14.5503,"high":14.5509,"low":14.5499,"close":14.5505,"volume":75.05999755859375},{"timestamp":1742358240000,"open":14.551,"high":14.5517,"low":14.5503,"close":14.5517,"volume":68.11000061035156},{"timestamp":1742358300000,"open":14.5511,"high":14.5513,"low":14.5502,"close":14.5502,"volume":47.2599983215332},{"timestamp":1742358360000,"open":14.5503,"high":14.5511,"low":14.5503,"close":14.5505,"volume":41.70000076293945},{"timestamp":1742358420000,"open":14.5508,"high":14.5511,"low":14.5489,"close":14.5493,"volume":77.83999633789062},{"timestamp":1742358480000,"open":14.5492,"high":14.55,"low":14.5459,"close":14.5499,"volume":47.2599983215332},{"timestamp":1742358540000,"open":14.5501,"high":14.5502,"low":14.5476,"close":14.5476,"volume":47.2599983215332},{"timestamp":1742358600000,"open":14.5474,"high":14.5485,"low":14.547,"close":14.5481,"volume":95.91000366210938},{"timestamp":1742358660000,"open":14.5481,"high":14.5486,"low":14.546,"close":14.5462,"volume":38.91999816894531},{"timestamp":1742358720000,"open":14.5463,"high":14.5501,"low":14.5455,"close":14.5494,"volume":44.47999954223633},{"timestamp":1742358780000,"open":14.5494,"high":14.5499,"low":14.5492,"close":14.5499,"volume":33.36000061035156},{"timestamp":1742358840000,"open":14.5502,"high":14.5506,"low":14.549,"close":14.549,"volume":48.650001525878906},{"timestamp":1742358900000,"open":14.5491,"high":14.5493,"low":14.546,"close":14.5478,"volume":65.33000183105469},{"timestamp":1742358960000,"open":14.5479,"high":14.5485,"low":14.547,"close":14.5474,"volume":29.190000534057617},{"timestamp":1742359020000,"open":14.5479,"high":14.5509,"low":14.5479,"close":14.5508,"volume":37.529998779296875},{"timestamp":1742359080000,"open":14.5506,"high":14.5508,"low":14.5499,"close":14.5499,"volume":38.91999816894531},{"timestamp":1742359140000,"open":14.5501,"high":14.5506,"low":14.5471,"close":14.5491,"volume":50.040000915527344},{"timestamp":1742359200000,"open":14.5491,"high":14.55,"low":14.5482,"close":14.5485,"volume":51.43000030517578},{"timestamp":1742359260000,"open":14.5484,"high":14.5492,"low":14.5483,"close":14.5486,"volume":63.939998626708984},{"timestamp":1742359320000,"open":14.5487,"high":14.5497,"low":14.5458,"close":14.5461,"volume":45.869998931884766},{"timestamp":1742359380000,"open":14.5462,"high":14.5477,"low":14.546,"close":14.5475,"volume":22.239999771118164},{"timestamp":1742359440000,"open":14.5483,"high":14.5516,"low":14.5483,"close":14.5506,"volume":50.040000915527344},{"timestamp":1742359500000,"open":14.5504,"high":14.5521,"low":14.5504,"close":14.5515,"volume":65.33000183105469},{"timestamp":1742359560000,"open":14.5512,"high":14.5519,"low":14.55,"close":14.5507,"volume":62.54999923706055},{"timestamp":1742359620000,"open":14.5505,"high":14.5505,"low":14.5491,"close":14.5491,"volume":68.11000061035156},{"timestamp":1742359680000,"open":14.5488,"high":14.5497,"low":14.5463,"close":14.5471,"volume":43.09000015258789},{"timestamp":1742359740000,"open":14.5469,"high":14.5511,"low":14.5463,"close":14.5508,"volume":52.81999969482422},{"timestamp":1742359800000,"open":14.5509,"high":14.5509,"low":14.5461,"close":14.5491,"volume":50.040000915527344},{"timestamp":1742359860000,"open":14.5492,"high":14.5497,"low":14.5489,"close":14.5492,"volume":51.43000030517578},{"timestamp":1742359920000,"open":14.549,"high":14.55,"low":14.5489,"close":14.5499,"volume":27.799999237060547},{"timestamp":1742359980000,"open":14.5497,"high":14.5509,"low":14.5497,"close":14.5508,"volume":63.939998626708984},{"timestamp":1742360040000,"open":14.5508,"high":14.5512,"low":14.5485,"close":14.5485,"volume":51.43000030517578},{"timestamp":1742360100000,"open":14.5487,"high":14.5488,"low":14.547,"close":14.5476,"volume":63.939998626708984},{"timestamp":1742360160000,"open":14.5476,"high":14.5506,"low":14.547,"close":14.5503,"volume":75.05999755859375},{"timestamp":1742360220000,"open":14.5505,"high":14.5518,"low":14.5505,"close":14.5512,"volume":91.73999786376953},{"timestamp":1742360280000,"open":14.5512,"high":14.5512,"low":14.5467,"close":14.5468,"volume":70.88999938964844},{"timestamp":1742360340000,"open":14.5469,"high":14.5502,"low":14.5467,"close":14.5499,"volume":75.05999755859375},{"timestamp":1742360400000,"open":14.55,"high":14.55,"low":14.5476,"close":14.548,"volume":90.3499984741211},{"timestamp":1742360460000,"open":14.5478,"high":14.5489,"low":14.5435,"close":14.5444,"volume":126.56999969482422},{"timestamp":1742360520000,"open":14.5444,"high":14.5465,"low":14.5439,"close":14.546,"volume":97.30999755859375},{"timestamp":1742360580000,"open":14.5459,"high":14.546,"low":14.5438,"close":14.5454,"volume":108.48999786376953},{"timestamp":1742360640000,"open":14.5453,"high":14.5462,"low":14.544,"close":14.5453,"volume":104.30000305175781},{"timestamp":1742360700000,"open":14.5453,"high":14.5453,"low":14.5439,"close":14.5441,"volume":74.29000091552734},{"timestamp":1742360760000,"open":14.5445,"high":14.5448,"low":14.5442,"close":14.5445,"volume":26.860000610351562},{"timestamp":1742360820000,"open":14.5445,"high":14.5465,"low":14.5445,"close":14.5465,"volume":71.01000213623047},{"timestamp":1742360880000,"open":14.5463,"high":14.5492,"low":14.5455,"close":14.5483,"volume":95.91000366210938},{"timestamp":1742360940000,"open":14.5482,"high":14.5482,"low":14.5473,"close":14.5473,"volume":69.5},{"timestamp":1742361000000,"open":14.5475,"high":14.5478,"low":14.5457,"close":14.5478,"volume":62.09000015258789},{"timestamp":1742361060000,"open":14.5479,"high":14.5497,"low":14.5464,"close":14.5472,"volume":77.38999938964844},{"timestamp":1742361120000,"open":14.5474,"high":14.5495,"low":14.5472,"close":14.5482,"volume":114.9800033569336},{"timestamp":1742361180000,"open":14.5482,"high":14.5501,"low":14.5475,"close":14.5499,"volume":59.41999816894531},{"timestamp":1742361240000,"open":14.5498,"high":14.551,"low":14.549,"close":14.55,"volume":194.75999450683594},{"timestamp":1742361300000,"open":14.5507,"high":14.5509,"low":14.5487,"close":14.5489,"volume":85.33999633789062},{"timestamp":1742361360000,"open":14.5492,"high":14.5502,"low":14.5478,"close":14.5499,"volume":151.1300048828125},{"timestamp":1742361420000,"open":14.5496,"high":14.5501,"low":14.549,"close":14.5498,"volume":47.2599983215332},{"timestamp":1742361480000,"open":14.5495,"high":14.5502,"low":14.5489,"close":14.5494,"volume":41.75},{"timestamp":1742361540000,"open":14.5494,"high":14.5518,"low":14.549,"close":14.5515,"volume":97.33999633789062},{"timestamp":1742361600000,"open":14.5515,"high":14.5524,"low":14.5506,"close":14.5517,"volume":102.94000244140625},{"timestamp":1742361660000,"open":14.5517,"high":14.5522,"low":14.5499,"close":14.5513,"volume":135.0800018310547},{"timestamp":1742361720000,"open":14.5513,"high":14.5518,"low":14.5479,"close":14.5482,"volume":233.72000122070312},{"timestamp":1742361780000,"open":14.5483,"high":14.5496,"low":14.5483,"close":14.5493,"volume":123.80000305175781},{"timestamp":1742361840000,"open":14.5494,"high":14.55,"low":14.5476,"close":14.548,"volume":113.98999786376953},{"timestamp":1742361900000,"open":14.5478,"high":14.5483,"low":14.5469,"close":14.5473,"volume":61.470001220703125},{"timestamp":1742361960000,"open":14.5472,"high":14.5478,"low":14.5463,"close":14.5474,"volume":52.9900016784668},{"timestamp":1742362020000,"open":14.5476,"high":14.5486,"low":14.5472,"close":14.5479,"volume":75.05999755859375},{"timestamp":1742362080000,"open":14.548,"high":14.548,"low":14.5458,"close":14.5471,"volume":114.31999969482422},{"timestamp":1742362140000,"open":14.5471,"high":14.548,"low":14.5461,"close":14.5462,"volume":94.5199966430664},{"timestamp":1742362200000,"open":14.5465,"high":14.5471,"low":14.5459,"close":14.5464,"volume":50.040000915527344},{"timestamp":1742362260000,"open":14.5463,"high":14.547,"low":14.5461,"close":14.5462,"volume":62.54999923706055},{"timestamp":1742362320000,"open":14.5463,"high":14.5503,"low":14.5463,"close":14.5496,"volume":107.05999755859375},{"timestamp":1742362380000,"open":14.5513,"high":14.5516,"low":14.5498,"close":14.5508,"volume":95.93000030517578},{"timestamp":1742362440000,"open":14.5507,"high":14.5524,"low":14.55,"close":14.552,"volume":115.37999725341797},{"timestamp":1742362500000,"open":14.5522,"high":14.5536,"low":14.5519,"close":14.5529,"volume":90.3499984741211},{"timestamp":1742362560000,"open":14.5529,"high":14.5538,"low":14.5511,"close":14.5511,"volume":108.41999816894531},{"timestamp":1742362620000,"open":14.5512,"high":14.5533,"low":14.5512,"close":14.5521,"volume":133.44000244140625},{"timestamp":1742362680000,"open":14.5522,"high":14.5527,"low":14.5508,"close":14.5513,"volume":111.19999694824219},{"timestamp":1742362740000,"open":14.5514,"high":14.5522,"low":14.5501,"close":14.5509,"volume":147.33999633789062},{"timestamp":1742362800000,"open":14.5507,"high":14.5523,"low":14.5507,"close":14.5523,"volume":101.47000122070312},{"timestamp":1742362860000,"open":14.5524,"high":14.5524,"low":14.5517,"close":14.5519,"volume":80.62000274658203},{"timestamp":1742362920000,"open":14.5517,"high":14.5525,"low":14.5515,"close":14.5522,"volume":47.2599983215332},{"timestamp":1742362980000,"open":14.5522,"high":14.5523,"low":14.5513,"close":14.5518,"volume":55.599998474121094},{"timestamp":1742363040000,"open":14.5516,"high":14.5537,"low":14.5515,"close":14.5534,"volume":76.44999694824219},{"timestamp":1742363100000,"open":14.5532,"high":14.554,"low":14.5527,"close":14.5529,"volume":80.62000274658203},{"timestamp":1742363160000,"open":14.5528,"high":14.5533,"low":14.5487,"close":14.5516,"volume":44.47999954223633},{"timestamp":1742363220000,"open":14.5516,"high":14.553,"low":14.5507,"close":14.551,"volume":120.93000030517578},{"timestamp":1742363280000,"open":14.5504,"high":14.5522,"low":14.5504,"close":14.5512,"volume":97.30000305175781},{"timestamp":1742363340000,"open":14.5513,"high":14.5519,"low":14.55,"close":14.5505,"volume":118.20999908447266},{"timestamp":1742363400000,"open":14.5507,"high":14.5513,"low":14.5497,"close":14.5505,"volume":82.02999877929688},{"timestamp":1742363460000,"open":14.5504,"high":14.5516,"low":14.5498,"close":14.5515,"volume":86.19999694824219},{"timestamp":1742363520000,"open":14.5518,"high":14.5535,"low":14.5518,"close":14.553,"volume":126.48999786376953},{"timestamp":1742363580000,"open":14.5529,"high":14.5535,"low":14.5519,"close":14.5532,"volume":112.58999633789062},{"timestamp":1742363640000,"open":14.5532,"high":14.5542,"low":14.553,"close":14.554,"volume":68.11000061035156},{"timestamp":1742363700000,"open":14.5539,"high":14.5539,"low":14.5517,"close":14.5522,"volume":72.27999877929688},{"timestamp":1742363760000,"open":14.5523,"high":14.5527,"low":14.5521,"close":14.5525,"volume":37.529998779296875},{"timestamp":1742363820000,"open":14.5527,"high":14.5543,"low":14.5521,"close":14.5525,"volume":151.50999450683594},{"timestamp":1742363880000,"open":14.5526,"high":14.5551,"low":14.5525,"close":14.5551,"volume":113.9800033569336},{"timestamp":1742363940000,"open":14.555,"high":14.5551,"low":14.5521,"close":14.5523,"volume":132.0500030517578},{"timestamp":1742364000000,"open":14.5521,"high":14.5538,"low":14.5501,"close":14.5513,"volume":129.27000427246094},{"timestamp":1742364060000,"open":14.5517,"high":14.5531,"low":14.5513,"close":14.5526,"volume":150.1199951171875},{"timestamp":1742364120000,"open":14.5528,"high":14.5546,"low":14.5528,"close":14.5535,"volume":183.72999572753906},{"timestamp":1742364180000,"open":14.5534,"high":14.5547,"low":14.5528,"close":14.5547,"volume":47.2599983215332},{"timestamp":1742364240000,"open":14.5546,"high":14.5555,"low":14.5528,"close":14.5543,"volume":152.97000122070312},{"timestamp":1742364300000,"open":14.5543,"high":14.5565,"low":14.5536,"close":14.5561,"volume":95.91000366210938},{"timestamp":1742364360000,"open":14.556,"high":14.5566,"low":14.5543,"close":14.5556,"volume":362.7900085449219},{"timestamp":1742364420000,"open":14.5552,"high":14.5563,"low":14.5544,"close":14.5547,"volume":343.3299865722656},{"timestamp":1742364480000,"open":14.5545,"high":14.5561,"low":14.5545,"close":14.5555,"volume":88.95999908447266},{"timestamp":1742364540000,"open":14.5556,"high":14.5559,"low":14.5538,"close":14.5549,"volume":123.70999908447266},{"timestamp":1742364600000,"open":14.5549,"high":14.5559,"low":14.5544,"close":14.5548,"volume":136.22000122070312},{"timestamp":1742364660000,"open":14.5547,"high":14.5563,"low":14.5546,"close":14.5554,"volume":88.95999908447266},{"timestamp":1742364720000,"open":14.5553,"high":14.5558,"low":14.5543,"close":14.5551,"volume":120.93000030517578},{"timestamp":1742364780000,"open":14.5561,"high":14.5561,"low":14.5539,"close":14.5546,"volume":132.0500030517578},{"timestamp":1742364840000,"open":14.5544,"high":14.5554,"low":14.5533,"close":14.5549,"volume":233.52000427246094},{"timestamp":1742364900000,"open":14.5548,"high":14.5558,"low":14.5544,"close":14.5552,"volume":246.02999877929688},{"timestamp":1742364960000,"open":14.555,"high":14.5558,"low":14.5541,"close":14.5542,"volume":95.91000366210938},{"timestamp":1742365020000,"open":14.5542,"high":14.555,"low":14.5512,"close":14.5526,"volume":126.48999786376953},{"timestamp":1742365080000,"open":14.5522,"high":14.5523,"low":14.55,"close":14.5521,"volume":143.1699981689453},{"timestamp":1742365140000,"open":14.5524,"high":14.5543,"low":14.5509,"close":14.5543,"volume":126.48999786376953},{"timestamp":1742365200000,"open":14.554,"high":14.555,"low":14.5529,"close":14.5534,"volume":170.97000122070312},{"timestamp":1742365260000,"open":14.5535,"high":14.5585,"low":14.5535,"close":14.5575,"volume":229.35000610351562},{"timestamp":1742365320000,"open":14.5575,"high":14.5596,"low":14.557,"close":14.5595,"volume":255.75999450683594},{"timestamp":1742365380000,"open":14.5589,"high":14.5609,"low":14.5585,"close":14.5605,"volume":461.4800109863281},{"timestamp":1742365440000,"open":14.5603,"high":14.5612,"low":14.5583,"close":14.5588,"volume":436.4599914550781},{"timestamp":1742365500000,"open":14.5586,"high":14.5619,"low":14.5583,"close":14.5611,"volume":276.6099853515625},{"timestamp":1742365560000,"open":14.5605,"high":14.5626,"low":14.5603,"close":14.5614,"volume":215.4499969482422},{"timestamp":1742365620000,"open":14.5611,"high":14.5621,"low":14.5601,"close":14.5611,"volume":201.5500030517578},{"timestamp":1742365680000,"open":14.5613,"high":14.5625,"low":14.5613,"close":14.5618,"volume":75.05999755859375},{"timestamp":1742365740000,"open":14.562,"high":14.5625,"low":14.5611,"close":14.5623,"volume":73.66999816894531},{"timestamp":1742365800000,"open":14.5622,"high":14.5622,"low":14.5602,"close":14.5615,"volume":258.5400085449219},{"timestamp":1742365860000,"open":14.5616,"high":14.5634,"low":14.56,"close":14.5621,"volume":304.4100036621094},{"timestamp":1742365920000,"open":14.5622,"high":14.5633,"low":14.56,"close":14.5604,"volume":127.87999725341797},{"timestamp":1742365980000,"open":14.5604,"high":14.5612,"low":14.5586,"close":14.5589,"volume":269.67999267578125},{"timestamp":1742366040000,"open":14.5588,"high":14.5597,"low":14.5558,"close":14.556,"volume":410.1499938964844},{"timestamp":1742366100000,"open":14.5559,"high":14.5559,"low":14.5527,"close":14.5541,"volume":364.32000732421875},{"timestamp":1742366160000,"open":14.5541,"high":14.5548,"low":14.5518,"close":14.5542,"volume":296.2099914550781},{"timestamp":1742366220000,"open":14.5541,"high":14.5559,"low":14.5536,"close":14.5546,"volume":130.6699981689453},{"timestamp":1742366280000,"open":14.5546,"high":14.5603,"low":14.5546,"close":14.5576,"volume":164.02000427246094},{"timestamp":1742366340000,"open":14.5576,"high":14.5583,"low":14.5561,"close":14.5563,"volume":157.07000732421875},{"timestamp":1742366400000,"open":14.5564,"high":14.5594,"low":14.5564,"close":14.5578,"volume":216.83999633789062},{"timestamp":1742366460000,"open":14.5577,"high":14.5585,"low":14.5562,"close":14.5564,"volume":180.6999969482422},{"timestamp":1742366520000,"open":14.556,"high":14.5567,"low":14.5549,"close":14.5549,"volume":154.2899932861328},{"timestamp":1742366580000,"open":14.5547,"high":14.5579,"low":14.5535,"close":14.5578,"volume":189.0399932861328},{"timestamp":1742366640000,"open":14.5577,"high":14.5582,"low":14.5556,"close":14.5561,"volume":207.11000061035156},{"timestamp":1742366700000,"open":14.5562,"high":14.5568,"low":14.5537,"close":14.5541,"volume":297.4700012207031},{"timestamp":1742366760000,"open":14.5542,"high":14.557,"low":14.554,"close":14.5552,"volume":451.8299865722656},{"timestamp":1742366820000,"open":14.5551,"high":14.5571,"low":14.5547,"close":14.5558,"volume":389.92999267578125},{"timestamp":1742366880000,"open":14.5558,"high":14.5568,"low":14.5527,"close":14.555,"volume":525.5399780273438},{"timestamp":1742366940000,"open":14.5551,"high":14.5561,"low":14.5528,"close":14.5553,"volume":306.95001220703125},{"timestamp":1742367000000,"open":14.5548,"high":14.5556,"low":14.5543,"close":14.5545,"volume":168.8300018310547},{"timestamp":1742367060000,"open":14.5546,"high":14.5556,"low":14.5507,"close":14.5508,"volume":154.25999450683594},{"timestamp":1742367120000,"open":14.5507,"high":14.5553,"low":14.5507,"close":14.5517,"volume":368.25},{"timestamp":1742367180000,"open":14.5518,"high":14.5531,"low":14.5511,"close":14.5518,"volume":290.5899963378906},{"timestamp":1742367240000,"open":14.5517,"high":14.5525,"low":14.549,"close":14.549,"volume":136.9199981689453},{"timestamp":1742367300000,"open":14.549,"high":14.5504,"low":14.5479,"close":14.5486,"volume":287.80999755859375},{"timestamp":1742367360000,"open":14.5488,"high":14.5528,"low":14.5485,"close":14.5501,"volume":390.6700134277344},{"timestamp":1742367420000,"open":14.55,"high":14.5525,"low":14.5478,"close":14.5485,"volume":568.5900268554688},{"timestamp":1742367480000,"open":14.5488,"high":14.5495,"low":14.5465,"close":14.5483,"volume":419.79998779296875},{"timestamp":1742367540000,"open":14.5483,"high":14.5484,"low":14.5426,"close":14.545,"volume":328.04998779296875},{"timestamp":1742367600000,"open":14.5455,"high":14.5455,"low":14.5317,"close":14.5322,"volume":273.9200134277344},{"timestamp":1742367660000,"open":14.5323,"high":14.5347,"low":14.5277,"close":14.5314,"volume":207.42999267578125},{"timestamp":1742367720000,"open":14.5312,"high":14.5378,"low":14.5308,"close":14.537,"volume":291.8900146484375},{"timestamp":1742367780000,"open":14.5368,"high":14.5386,"low":14.5361,"close":14.5371,"volume":250.63999938964844},{"timestamp":1742367840000,"open":14.5371,"high":14.5402,"low":14.5367,"close":14.5386,"volume":300.5400085449219},{"timestamp":1742367900000,"open":14.5384,"high":14.5385,"low":14.5367,"close":14.5381,"volume":179.50999450683594},{"timestamp":1742367960000,"open":14.5381,"high":14.5381,"low":14.5328,"close":14.5335,"volume":270.3900146484375},{"timestamp":1742368020000,"open":14.533,"high":14.54,"low":14.533,"close":14.5388,"volume":189.0399932861328},{"timestamp":1742368080000,"open":14.5388,"high":14.5427,"low":14.5382,"close":14.5424,"volume":205.72000122070312},{"timestamp":1742368140000,"open":14.5425,"high":14.5467,"low":14.5418,"close":14.5455,"volume":359.75},{"timestamp":1742368200000,"open":14.5455,"high":14.5471,"low":14.5433,"close":14.5463,"volume":232.1300048828125},{"timestamp":1742368260000,"open":14.5463,"high":14.5498,"low":14.5463,"close":14.5484,"volume":200.85000610351562},{"timestamp":1742368320000,"open":14.5484,"high":14.5514,"low":14.5475,"close":14.551,"volume":318.1700134277344},{"timestamp":1742368380000,"open":14.5504,"high":14.5538,"low":14.5503,"close":14.5533,"volume":191.82000732421875},{"timestamp":1742368440000,"open":14.5535,"high":14.5544,"low":14.5493,"close":14.5511,"volume":406.4100036621094},{"timestamp":1742368500000,"open":14.5515,"high":14.5524,"low":14.5489,"close":14.5516,"volume":363.6199951171875},{"timestamp":1742368560000,"open":14.5516,"high":14.5524,"low":14.5474,"close":14.5475,"volume":224.7100067138672},{"timestamp":1742368620000,"open":14.5474,"high":14.5494,"low":14.5471,"close":14.5492,"volume":88.4000015258789},{"timestamp":1742368680000,"open":14.5489,"high":14.5518,"low":14.5488,"close":14.5493,"volume":129.91000366210938},{"timestamp":1742368740000,"open":14.5493,"high":14.5515,"low":14.5488,"close":14.5515,"volume":189.8300018310547},{"timestamp":1742368800000,"open":14.5514,"high":14.5522,"low":14.5488,"close":14.5493,"volume":414.6499938964844},{"timestamp":1742368860000,"open":14.5491,"high":14.5514,"low":14.5489,"close":14.5494,"volume":185.0800018310547},{"timestamp":1742368920000,"open":14.5498,"high":14.5508,"low":14.5466,"close":14.5478,"volume":210.94000244140625},{"timestamp":1742368980000,"open":14.5479,"high":14.5497,"low":14.546,"close":14.5472,"volume":204.57000732421875},{"timestamp":1742369040000,"open":14.5471,"high":14.5508,"low":14.5471,"close":14.5503,"volume":144.55999755859375},{"timestamp":1742369100000,"open":14.5499,"high":14.5503,"low":14.547,"close":14.5475,"volume":186.25999450683594},{"timestamp":1742369160000,"open":14.5475,"high":14.5496,"low":14.5464,"close":14.5476,"volume":186.25999450683594},{"timestamp":1742369220000,"open":14.5472,"high":14.548,"low":14.545,"close":14.5479,"volume":187.64999389648438},{"timestamp":1742369280000,"open":14.5487,"high":14.5552,"low":14.5467,"close":14.5482,"volume":133.0399932861328},{"timestamp":1742369340000,"open":14.5481,"high":14.551,"low":14.5474,"close":14.5509,"volume":186.27000427246094},{"timestamp":1742369400000,"open":14.551,"high":14.559,"low":14.5507,"close":14.5587,"volume":428.79998779296875},{"timestamp":1742369460000,"open":14.5586,"high":14.5629,"low":14.5581,"close":14.5621,"volume":274.0299987792969},{"timestamp":1742369520000,"open":14.5622,"high":14.569,"low":14.5611,"close":14.5689,"volume":244.64999389648438},{"timestamp":1742369580000,"open":14.5687,"high":14.5732,"low":14.5684,"close":14.5718,"volume":219.9499969482422},{"timestamp":1742369640000,"open":14.5715,"high":14.573,"low":14.5707,"close":14.5722,"volume":229.32000732421875},{"timestamp":1742369700000,"open":14.5721,"high":14.5772,"low":14.571,"close":14.5772,"volume":266.8800048828125},{"timestamp":1742369760000,"open":14.5772,"high":14.5847,"low":14.5762,"close":14.5847,"volume":318.30999755859375},{"timestamp":1742369820000,"open":14.5851,"high":14.5949,"low":14.5846,"close":14.5866,"volume":531.3099975585938},{"timestamp":1742369880000,"open":14.5863,"high":14.5868,"low":14.5806,"close":14.582,"volume":405.8800048828125},{"timestamp":1742369940000,"open":14.5821,"high":14.5821,"low":14.5713,"close":14.5739,"volume":372.260009765625},{"timestamp":1742370000000,"open":14.5737,"high":14.5767,"low":14.5708,"close":14.5713,"volume":231.1199951171875},{"timestamp":1742370060000,"open":14.5718,"high":14.5727,"low":14.5662,"close":14.5664,"volume":278.2900085449219},{"timestamp":1742370120000,"open":14.5668,"high":14.5715,"low":14.5628,"close":14.5709,"volume":273.0799865722656},{"timestamp":1742370180000,"open":14.5703,"high":14.5759,"low":14.5654,"close":14.5666,"volume":376.1000061035156},{"timestamp":1742370240000,"open":14.5668,"high":14.5711,"low":14.5666,"close":14.5681,"volume":195.11000061035156},{"timestamp":1742370300000,"open":14.5683,"high":14.5746,"low":14.5682,"close":14.574,"volume":190},{"timestamp":1742370360000,"open":14.5738,"high":14.5798,"low":14.5732,"close":14.5794,"volume":239.07000732421875},{"timestamp":1742370420000,"open":14.5795,"high":14.5821,"low":14.571,"close":14.5711,"volume":332.6600036621094},{"timestamp":1742370480000,"open":14.5711,"high":14.5768,"low":14.569,"close":14.5725,"volume":323.8599853515625},{"timestamp":1742370540000,"open":14.5723,"high":14.5765,"low":14.5712,"close":14.5719,"volume":342.3599853515625},{"timestamp":1742370600000,"open":14.5715,"high":14.573,"low":14.5684,"close":14.5717,"volume":248.27999877929688},{"timestamp":1742370660000,"open":14.5717,"high":14.5729,"low":14.5648,"close":14.5649,"volume":311.0199890136719},{"timestamp":1742370720000,"open":14.5648,"high":14.5653,"low":14.5574,"close":14.5574,"volume":547.7000122070312},{"timestamp":1742370780000,"open":14.5573,"high":14.564,"low":14.5561,"close":14.564,"volume":281.3699951171875},{"timestamp":1742370840000,"open":14.5639,"high":14.5655,"low":14.5612,"close":14.5615,"volume":201.39999389648438},{"timestamp":1742370900000,"open":14.5615,"high":14.5615,"low":14.5541,"close":14.5544,"volume":231.72000122070312},{"timestamp":1742370960000,"open":14.5545,"high":14.5568,"low":14.552,"close":14.552,"volume":176.47999572753906},{"timestamp":1742371020000,"open":14.5521,"high":14.5521,"low":14.5462,"close":14.5467,"volume":182.32000732421875},{"timestamp":1742371080000,"open":14.5468,"high":14.5501,"low":14.5451,"close":14.5471,"volume":192.4600067138672},{"timestamp":1742371140000,"open":14.5471,"high":14.5509,"low":14.5458,"close":14.5484,"volume":367.67999267578125},{"timestamp":1742371200000,"open":14.5481,"high":14.5481,"low":14.5392,"close":14.5443,"volume":313.2200012207031},{"timestamp":1742371260000,"open":14.5442,"high":14.5512,"low":14.5441,"close":14.5451,"volume":378.0799865722656},{"timestamp":1742371320000,"open":14.5453,"high":14.5463,"low":14.5427,"close":14.545,"volume":269.6700134277344},{"timestamp":1742371380000,"open":14.5452,"high":14.5473,"low":14.5423,"close":14.5433,"volume":391.8800048828125},{"timestamp":1742371440000,"open":14.5432,"high":14.5468,"low":14.5432,"close":14.5446,"volume":213.57000732421875},{"timestamp":1742371500000,"open":14.5449,"high":14.5467,"low":14.5436,"close":14.546,"volume":203.6999969482422},{"timestamp":1742371560000,"open":14.5462,"high":14.5484,"low":14.5454,"close":14.5468,"volume":287.3599853515625},{"timestamp":1742371620000,"open":14.5465,"high":14.548,"low":14.5462,"close":14.547,"volume":217.30999755859375},{"timestamp":1742371680000,"open":14.5469,"high":14.5506,"low":14.5468,"close":14.5495,"volume":189.8800048828125},{"timestamp":1742371740000,"open":14.5493,"high":14.5546,"low":14.5493,"close":14.5526,"volume":208.61000061035156},{"timestamp":1742371800000,"open":14.5527,"high":14.5544,"low":14.5468,"close":14.5472,"volume":261.1099853515625},{"timestamp":1742371860000,"open":14.5474,"high":14.5474,"low":14.5425,"close":14.544,"volume":322.7799987792969},{"timestamp":1742371920000,"open":14.5443,"high":14.5471,"low":14.5439,"close":14.5457,"volume":239.77000427246094},{"timestamp":1742371980000,"open":14.5458,"high":14.5482,"low":14.5458,"close":14.548,"volume":176.52999877929688},{"timestamp":1742372040000,"open":14.5479,"high":14.5505,"low":14.5461,"close":14.5505,"volume":202.94000244140625},{"timestamp":1742372100000,"open":14.5505,"high":14.5515,"low":14.5482,"close":14.5493,"volume":186.25999450683594},{"timestamp":1742372160000,"open":14.549,"high":14.5507,"low":14.5488,"close":14.5505,"volume":194.60000610351562},{"timestamp":1742372220000,"open":14.5504,"high":14.5516,"low":14.5489,"close":14.5498,"volume":218.22999572753906},{"timestamp":1742372280000,"open":14.5497,"high":14.5517,"low":14.5475,"close":14.5478,"volume":192.22000122070312},{"timestamp":1742372340000,"open":14.5481,"high":14.552,"low":14.5477,"close":14.5517,"volume":113.12000274658203},{"timestamp":1742372400000,"open":14.552,"high":14.5529,"low":14.5512,"close":14.5528,"volume":289.07000732421875},{"timestamp":1742372460000,"open":14.553,"high":14.5531,"low":14.5502,"close":14.5512,"volume":151.77999877929688},{"timestamp":1742372520000,"open":14.5512,"high":14.5524,"low":14.5502,"close":14.5504,"volume":212.6699981689453},{"timestamp":1742372580000,"open":14.5505,"high":14.5505,"low":14.5477,"close":14.5489,"volume":258.5400085449219},{"timestamp":1742372640000,"open":14.5489,"high":14.5493,"low":14.5413,"close":14.5418,"volume":276.95001220703125},{"timestamp":1742372700000,"open":14.5419,"high":14.5422,"low":14.5399,"close":14.5415,"volume":169.0500030517578},{"timestamp":1742372760000,"open":14.5418,"high":14.5421,"low":14.5383,"close":14.5385,"volume":257.489990234375},{"timestamp":1742372820000,"open":14.5384,"high":14.5393,"low":14.5379,"close":14.5385,"volume":164.7899932861328},{"timestamp":1742372880000,"open":14.5385,"high":14.5434,"low":14.5383,"close":14.542,"volume":158.39999389648438},{"timestamp":1742372940000,"open":14.5422,"high":14.5452,"low":14.5413,"close":14.5452,"volume":291.8800048828125},{"timestamp":1742373000000,"open":14.5452,"high":14.5454,"low":14.5413,"close":14.542,"volume":241.86000061035156},{"timestamp":1742373060000,"open":14.5421,"high":14.5442,"low":14.5412,"close":14.544,"volume":201.50999450683594},{"timestamp":1742373120000,"open":14.5443,"high":14.5479,"low":14.5436,"close":14.5467,"volume":201.5500030517578},{"timestamp":1742373180000,"open":14.5467,"high":14.5485,"low":14.546,"close":14.5473,"volume":172.36000061035156},{"timestamp":1742373240000,"open":14.5474,"high":14.5477,"low":14.5409,"close":14.5419,"volume":190.3300018310547},{"timestamp":1742373300000,"open":14.5419,"high":14.5424,"low":14.54,"close":14.54,"volume":170.97000122070312},{"timestamp":1742373360000,"open":14.5401,"high":14.5426,"low":14.5399,"close":14.5407,"volume":203.4600067138672},{"timestamp":1742373420000,"open":14.5407,"high":14.5421,"low":14.5384,"close":14.5388,"volume":179.8699951171875},{"timestamp":1742373480000,"open":14.5387,"high":14.5394,"low":14.5374,"close":14.5385,"volume":214.6999969482422},{"timestamp":1742373540000,"open":14.538,"high":14.5387,"low":14.5351,"close":14.5375,"volume":326.4800109863281},{"timestamp":1742373600000,"open":14.5373,"high":14.5386,"low":14.5364,"close":14.5377,"volume":187.64999389648438},{"timestamp":1742373660000,"open":14.5377,"high":14.5397,"low":14.5362,"close":14.5382,"volume":308.55999755859375},{"timestamp":1742373720000,"open":14.5383,"high":14.5387,"low":14.5347,"close":14.5353,"volume":282.05999755859375},{"timestamp":1742373780000,"open":14.5349,"high":14.537,"low":14.5332,"close":14.5345,"volume":333.1400146484375},{"timestamp":1742373840000,"open":14.5345,"high":14.5378,"low":14.532,"close":14.5367,"volume":223.7899932861328},{"timestamp":1742373900000,"open":14.5367,"high":14.5372,"low":14.5347,"close":14.5364,"volume":258.55999755859375},{"timestamp":1742373960000,"open":14.5365,"high":14.5401,"low":14.5362,"close":14.5399,"volume":233.58999633789062},{"timestamp":1742374020000,"open":14.5399,"high":14.5418,"low":14.5393,"close":14.5415,"volume":204.30999755859375},{"timestamp":1742374080000,"open":14.5413,"high":14.5414,"low":14.5389,"close":14.54,"volume":279.92999267578125},{"timestamp":1742374140000,"open":14.5401,"high":14.5413,"low":14.5384,"close":14.5387,"volume":230.7899932861328},{"timestamp":1742374200000,"open":14.5386,"high":14.5393,"low":14.5323,"close":14.5326,"volume":153.7899932861328},{"timestamp":1742374260000,"open":14.5326,"high":14.5348,"low":14.5314,"close":14.5327,"volume":187.58999633789062},{"timestamp":1742374320000,"open":14.5326,"high":14.5329,"low":14.5257,"close":14.5263,"volume":262.70001220703125},{"timestamp":1742374380000,"open":14.5264,"high":14.5273,"low":14.5256,"close":14.5264,"volume":185.50999450683594},{"timestamp":1742374440000,"open":14.5264,"high":14.5307,"low":14.5263,"close":14.5305,"volume":173.42999267578125},{"timestamp":1742374500000,"open":14.5305,"high":14.5316,"low":14.5288,"close":14.5294,"volume":188.33999633789062},{"timestamp":1742374560000,"open":14.5287,"high":14.5298,"low":14.5262,"close":14.5274,"volume":139.69000244140625},{"timestamp":1742374620000,"open":14.5272,"high":14.5286,"low":14.5255,"close":14.5285,"volume":182.08999633789062},{"timestamp":1742374680000,"open":14.5286,"high":14.5292,"low":14.5263,"close":14.5275,"volume":139},{"timestamp":1742374740000,"open":14.5274,"high":14.5277,"low":14.525,"close":14.5257,"volume":184.8699951171875},{"timestamp":1742374800000,"open":14.5251,"high":14.5281,"low":14.524,"close":14.5281,"volume":216.83999633789062},{"timestamp":1742374860000,"open":14.528,"high":14.5287,"low":14.5246,"close":14.5254,"volume":186.25999450683594},{"timestamp":1742374920000,"open":14.5254,"high":14.5258,"low":14.5238,"close":14.5256,"volume":247.4199981689453},{"timestamp":1742374980000,"open":14.5259,"high":14.526,"low":14.5232,"close":14.5238,"volume":193.2100067138672},{"timestamp":1742375040000,"open":14.5236,"high":14.5292,"low":14.5235,"close":14.5288,"volume":201.7899932861328},{"timestamp":1742375100000,"open":14.5289,"high":14.5298,"low":14.5276,"close":14.529,"volume":317.6499938964844},{"timestamp":1742375160000,"open":14.5289,"high":14.5303,"low":14.5278,"close":14.5279,"volume":210.1199951171875},{"timestamp":1742375220000,"open":14.528,"high":14.5282,"low":14.5256,"close":14.5258,"volume":303.75},{"timestamp":1742375280000,"open":14.5258,"high":14.5273,"low":14.5241,"close":14.5273,"volume":192.02000427246094},{"timestamp":1742375340000,"open":14.5272,"high":14.5294,"low":14.5272,"close":14.5277,"volume":151.75999450683594},{"timestamp":1742375400000,"open":14.5281,"high":14.5282,"low":14.5262,"close":14.5265,"volume":197.85000610351562},{"timestamp":1742375460000,"open":14.5263,"high":14.5268,"low":14.5227,"close":14.5227,"volume":156.42999267578125},{"timestamp":1742375520000,"open":14.5228,"high":14.5244,"low":14.5226,"close":14.5242,"volume":180.74000549316406},{"timestamp":1742375580000,"open":14.5242,"high":14.5246,"low":14.522,"close":14.5239,"volume":145.92999267578125},{"timestamp":1742375640000,"open":14.5239,"high":14.5239,"low":14.5218,"close":14.5225,"volume":166.8699951171875},{"timestamp":1742375700000,"open":14.5225,"high":14.5229,"low":14.521,"close":14.5221,"volume":242.88999938964844},{"timestamp":1742375760000,"open":14.5223,"high":14.5254,"low":14.5218,"close":14.5249,"volume":261.3599853515625},{"timestamp":1742375820000,"open":14.5248,"high":14.5248,"low":14.5219,"close":14.5233,"volume":240.77000427246094},{"timestamp":1742375880000,"open":14.523,"high":14.5261,"low":14.5228,"close":14.5253,"volume":198.42999267578125},{"timestamp":1742375940000,"open":14.5256,"high":14.526,"low":14.5221,"close":14.5224,"volume":162.6199951171875},{"timestamp":1742376000000,"open":14.5223,"high":14.5231,"low":14.5214,"close":14.523,"volume":142.82000732421875},{"timestamp":1742376060000,"open":14.5229,"high":14.5229,"low":14.5174,"close":14.5178,"volume":132.72000122070312},{"timestamp":1742376120000,"open":14.5177,"high":14.5204,"low":14.5177,"close":14.5204,"volume":148.02999877929688},{"timestamp":1742376180000,"open":14.5203,"high":14.5212,"low":14.5178,"close":14.5189,"volume":184.8699951171875},{"timestamp":1742376240000,"open":14.5186,"high":14.5197,"low":14.518,"close":14.5187,"volume":219.60000610351562},{"timestamp":1742376300000,"open":14.5188,"high":14.5203,"low":14.5188,"close":14.5201,"volume":159.2100067138672},{"timestamp":1742376360000,"open":14.5197,"high":14.5197,"low":14.5159,"close":14.5159,"volume":215.4499969482422},{"timestamp":1742376420000,"open":14.5159,"high":14.5179,"low":14.5156,"close":14.516,"volume":124.48999786376953},{"timestamp":1742376480000,"open":14.516,"high":14.5173,"low":14.5151,"close":14.5168,"volume":45.66999816894531},{"timestamp":1742376540000,"open":14.517,"high":14.517,"low":14.5153,"close":14.5155,"volume":88.11000061035156},{"timestamp":1742376600000,"open":14.5156,"high":14.5168,"low":14.5145,"close":14.5147,"volume":97.51000213623047},{"timestamp":1742376660000,"open":14.5147,"high":14.5192,"low":14.5147,"close":14.5192,"volume":231.4499969482422},{"timestamp":1742376720000,"open":14.5193,"high":14.5198,"low":14.5165,"close":14.5174,"volume":174.24000549316406},{"timestamp":1742376780000,"open":14.5173,"high":14.5179,"low":14.5164,"close":14.5176,"volume":142.75},{"timestamp":1742376840000,"open":14.5173,"high":14.5178,"low":14.5162,"close":14.5166,"volume":168.19000244140625},{"timestamp":1742376900000,"open":14.5164,"high":14.521,"low":14.5161,"close":14.521,"volume":129.27000427246094},{"timestamp":1742376960000,"open":14.5209,"high":14.5216,"low":14.5188,"close":14.5189,"volume":143.1699981689453},{"timestamp":1742377020000,"open":14.5188,"high":14.5191,"low":14.5166,"close":14.5166,"volume":126.48999786376953},{"timestamp":1742377080000,"open":14.5166,"high":14.5202,"low":14.5163,"close":14.5187,"volume":171.6699981689453},{"timestamp":1742377140000,"open":14.5188,"high":14.5195,"low":14.5172,"close":14.5172,"volume":134.8300018310547},{"timestamp":1742377200000,"open":14.5173,"high":14.5192,"low":14.5168,"close":14.5185,"volume":107.02999877929688},{"timestamp":1742377260000,"open":14.5186,"high":14.5193,"low":14.5177,"close":14.5192,"volume":151.50999450683594},{"timestamp":1742377320000,"open":14.5193,"high":14.5223,"low":14.519,"close":14.5219,"volume":111.19999694824219},{"timestamp":1742377380000,"open":14.522,"high":14.5253,"low":14.5218,"close":14.5247,"volume":127.87999725341797},{"timestamp":1742377440000,"open":14.5247,"high":14.5285,"low":14.5247,"close":14.5281,"volume":177.92999267578125},{"timestamp":1742377500000,"open":14.528,"high":14.5288,"low":14.5269,"close":14.5284,"volume":112.58999633789062},{"timestamp":1742377560000,"open":14.5285,"high":14.53,"low":14.5279,"close":14.5296,"volume":101.47000122070312},{"timestamp":1742377620000,"open":14.5294,"high":14.5294,"low":14.5261,"close":14.5269,"volume":100.08000183105469},{"timestamp":1742377680000,"open":14.5268,"high":14.5269,"low":14.5246,"close":14.5259,"volume":182.30999755859375},{"timestamp":1742377740000,"open":14.5261,"high":14.5267,"low":14.5248,"close":14.5255,"volume":195.3000030517578},{"timestamp":1742377800000,"open":14.5255,"high":14.5263,"low":14.5241,"close":14.5243,"volume":123.70999908447266},{"timestamp":1742377860000,"open":14.5244,"high":14.5269,"low":14.5244,"close":14.5261,"volume":189.6999969482422},{"timestamp":1742377920000,"open":14.5263,"high":14.5284,"low":14.524,"close":14.524,"volume":316.2099914550781},{"timestamp":1742377980000,"open":14.524,"high":14.5253,"low":14.5225,"close":14.5235,"volume":226.63999938964844},{"timestamp":1742378040000,"open":14.5238,"high":14.5261,"low":14.5238,"close":14.5256,"volume":198.02000427246094},{"timestamp":1742378100000,"open":14.5253,"high":14.527,"low":14.5233,"close":14.527,"volume":399.80999755859375},{"timestamp":1742378160000,"open":14.5269,"high":14.5282,"low":14.5254,"close":14.5267,"volume":154.42999267578125},{"timestamp":1742378220000,"open":14.5266,"high":14.5291,"low":14.5266,"close":14.5275,"volume":295.30999755859375},{"timestamp":1742378280000,"open":14.5276,"high":14.5314,"low":14.5276,"close":14.5314,"volume":294.1300048828125},{"timestamp":1742378340000,"open":14.5316,"high":14.533,"low":14.5281,"close":14.5286,"volume":261.5400085449219},{"timestamp":1742378400000,"open":14.5287,"high":14.5319,"low":14.5265,"close":14.5268,"volume":114.93000030517578},{"timestamp":1742378460000,"open":14.527,"high":14.5278,"low":14.5239,"close":14.525,"volume":272.1000061035156},{"timestamp":1742378520000,"open":14.525,"high":14.5267,"low":14.5232,"close":14.5235,"volume":281.9700012207031},{"timestamp":1742378580000,"open":14.5233,"high":14.5266,"low":14.5233,"close":14.5254,"volume":378.3999938964844},{"timestamp":1742378640000,"open":14.5252,"high":14.5261,"low":14.5231,"close":14.5234,"volume":332.2099914550781},{"timestamp":1742378700000,"open":14.5234,"high":14.524,"low":14.5224,"close":14.5224,"volume":291.8999938964844},{"timestamp":1742378760000,"open":14.5223,"high":14.5227,"low":14.5189,"close":14.5199,"volume":252.97999572753906},{"timestamp":1742378820000,"open":14.5198,"high":14.5202,"low":14.5187,"close":14.5201,"volume":247.42999267578125},{"timestamp":1742378880000,"open":14.52,"high":14.5233,"low":14.5195,"close":14.523,"volume":423.1499938964844},{"timestamp":1742378940000,"open":14.5229,"high":14.5242,"low":14.5214,"close":14.5237,"volume":541.22998046875},{"timestamp":1742379000000,"open":14.5236,"high":14.5268,"low":14.5229,"close":14.5256,"volume":612.2100219726562},{"timestamp":1742379060000,"open":14.5255,"high":14.5286,"low":14.5254,"close":14.5268,"volume":350.1700134277344},{"timestamp":1742379120000,"open":14.5266,"high":14.5272,"low":14.5226,"close":14.5236,"volume":353.010009765625},{"timestamp":1742379180000,"open":14.5236,"high":14.5242,"low":14.5215,"close":14.5217,"volume":396.8500061035156},{"timestamp":1742379240000,"open":14.5215,"high":14.5218,"low":14.5185,"close":14.5211,"volume":315.1499938964844},{"timestamp":1742379300000,"open":14.5213,"high":14.5247,"low":14.521,"close":14.5244,"volume":182.77000427246094},{"timestamp":1742379360000,"open":14.5243,"high":14.5245,"low":14.5218,"close":14.5222,"volume":136.91000366210938},{"timestamp":1742379420000,"open":14.522,"high":14.5242,"low":14.5215,"close":14.5238,"volume":147.39999389648438},{"timestamp":1742379480000,"open":14.5236,"high":14.5282,"low":14.5231,"close":14.5279,"volume":238.3000030517578},{"timestamp":1742379540000,"open":14.5231,"high":14.5288,"low":14.5231,"close":14.5287,"volume":128.6300048828125},{"timestamp":1742379600000,"open":14.5289,"high":14.5306,"low":14.5283,"close":14.5289,"volume":114.63999938964844},{"timestamp":1742379660000,"open":14.5288,"high":14.5293,"low":14.5256,"close":14.5257,"volume":293.1600036621094},{"timestamp":1742379720000,"open":14.5257,"high":14.5263,"low":14.5238,"close":14.5258,"volume":263.239990234375},{"timestamp":1742379780000,"open":14.5259,"high":14.5262,"low":14.5239,"close":14.5246,"volume":264.1000061035156},{"timestamp":1742379840000,"open":14.5248,"high":14.5253,"low":14.5242,"close":14.5253,"volume":139},{"timestamp":1742379900000,"open":14.5252,"high":14.5271,"low":14.5242,"close":14.5243,"volume":159.85000610351562},{"timestamp":1742379960000,"open":14.5244,"high":14.5255,"low":14.523,"close":14.523,"volume":157.07000732421875},{"timestamp":1742380020000,"open":14.523,"high":14.5241,"low":14.5226,"close":14.5229,"volume":101.47000122070312},{"timestamp":1742380080000,"open":14.5231,"high":14.5241,"low":14.522,"close":14.5241,"volume":111.19999694824219},{"timestamp":1742380140000,"open":14.5239,"high":14.5253,"low":14.5237,"close":14.5239,"volume":151.50999450683594},{"timestamp":1742380200000,"open":14.5238,"high":14.5264,"low":14.523,"close":14.5241,"volume":126.48999786376953},{"timestamp":1742380260000,"open":14.5245,"high":14.5263,"low":14.5244,"close":14.5246,"volume":125.0999984741211},{"timestamp":1742380320000,"open":14.5248,"high":14.5279,"low":14.5239,"close":14.5245,"volume":145.9499969482422},{"timestamp":1742380380000,"open":14.5245,"high":14.5278,"low":14.5245,"close":14.5256,"volume":143.1699981689453},{"timestamp":1742380440000,"open":14.5258,"high":14.5286,"low":14.5258,"close":14.5277,"volume":144.5500030517578},{"timestamp":1742380500000,"open":14.5275,"high":14.5303,"low":14.5268,"close":14.5291,"volume":145.9499969482422},{"timestamp":1742380560000,"open":14.5289,"high":14.5299,"low":14.5282,"close":14.5297,"volume":111.77999877929688},{"timestamp":1742380620000,"open":14.5297,"high":14.5325,"low":14.5297,"close":14.5323,"volume":123.6500015258789},{"timestamp":1742380680000,"open":14.5324,"high":14.5358,"low":14.5315,"close":14.5341,"volume":122.31999969482422},{"timestamp":1742380740000,"open":14.5345,"high":14.5358,"low":14.5332,"close":14.5355,"volume":120.93000030517578},{"timestamp":1742380800000,"open":14.5354,"high":14.5398,"low":14.535,"close":14.5388,"volume":130.66000366210938},{"timestamp":1742380860000,"open":14.5388,"high":14.5388,"low":14.5353,"close":14.5354,"volume":99.37999725341797},{"timestamp":1742380920000,"open":14.5356,"high":14.5366,"low":14.53,"close":14.5309,"volume":152.2100067138672},{"timestamp":1742380980000,"open":14.5309,"high":14.5337,"low":14.5301,"close":14.5333,"volume":177.9199981689453},{"timestamp":1742381040000,"open":14.5334,"high":14.5344,"low":14.5323,"close":14.5323,"volume":203.07000732421875},{"timestamp":1742381100000,"open":14.5322,"high":14.5324,"low":14.5283,"close":14.5311,"volume":192.47000122070312},{"timestamp":1742381160000,"open":14.5312,"high":14.5317,"low":14.5302,"close":14.5314,"volume":95.1500015258789},{"timestamp":1742381220000,"open":14.5309,"high":14.5321,"low":14.5296,"close":14.5312,"volume":150.0399932861328},{"timestamp":1742381280000,"open":14.5313,"high":14.5339,"low":14.5311,"close":14.5311,"volume":127.69999694824219},{"timestamp":1742381340000,"open":14.5313,"high":14.5317,"low":14.5284,"close":14.5287,"volume":194.60000610351562},{"timestamp":1742381400000,"open":14.5286,"high":14.5289,"low":14.5246,"close":14.5264,"volume":120.93000030517578},{"timestamp":1742381460000,"open":14.5267,"high":14.5272,"low":14.5249,"close":14.5264,"volume":124.27999877929688},{"timestamp":1742381520000,"open":14.5264,"high":14.5288,"low":14.5259,"close":14.5288,"volume":115.37000274658203},{"timestamp":1742381580000,"open":14.5288,"high":14.5296,"low":14.5283,"close":14.5284,"volume":91.66999816894531},{"timestamp":1742381640000,"open":14.5286,"high":14.529,"low":14.5275,"close":14.5288,"volume":97.2699966430664},{"timestamp":1742381700000,"open":14.529,"high":14.5297,"low":14.5282,"close":14.5282,"volume":82.01000213623047},{"timestamp":1742381760000,"open":14.5282,"high":14.5305,"low":14.5282,"close":14.5305,"volume":93.12999725341797},{"timestamp":1742381820000,"open":14.5304,"high":14.5306,"low":14.5287,"close":14.5293,"volume":79.9000015258789},{"timestamp":1742381880000,"open":14.5292,"high":14.5323,"low":14.529,"close":14.5322,"volume":173.83999633789062},{"timestamp":1742381940000,"open":14.5318,"high":14.532,"low":14.5293,"close":14.5295,"volume":194.60000610351562},{"timestamp":1742382000000,"open":14.5287,"high":14.5292,"low":14.5281,"close":14.5284,"volume":101.47000122070312},{"timestamp":1742382060000,"open":14.5283,"high":14.5284,"low":14.5258,"close":14.5258,"volume":69.5},{"timestamp":1742382120000,"open":14.5261,"high":14.5273,"low":14.5245,"close":14.5272,"volume":137.61000061035156},{"timestamp":1742382180000,"open":14.5282,"high":14.53,"low":14.5282,"close":14.529,"volume":180.6999969482422},{"timestamp":1742382240000,"open":14.529,"high":14.5301,"low":14.5278,"close":14.5279,"volume":157.77999877929688},{"timestamp":1742382300000,"open":14.5277,"high":14.5285,"low":14.5277,"close":14.5279,"volume":76.4800033569336},{"timestamp":1742382360000,"open":14.5279,"high":14.5316,"low":14.5279,"close":14.5311,"volume":105.63999938964844},{"timestamp":1742382420000,"open":14.5309,"high":14.5327,"low":14.5301,"close":14.5301,"volume":129.3699951171875},{"timestamp":1742382480000,"open":14.5303,"high":14.532,"low":14.5286,"close":14.532,"volume":105.63999938964844},{"timestamp":1742382540000,"open":14.532,"high":14.5349,"low":14.532,"close":14.5348,"volume":84.79000091552734},{"timestamp":1742382600000,"open":14.5355,"high":14.5372,"low":14.5352,"close":14.5361,"volume":111.19999694824219},{"timestamp":1742382660000,"open":14.536,"high":14.5372,"low":14.5338,"close":14.5339,"volume":127.87999725341797},{"timestamp":1742382720000,"open":14.5338,"high":14.5341,"low":14.5303,"close":14.5311,"volume":76.44999694824219},{"timestamp":1742382780000,"open":14.5312,"high":14.5337,"low":14.5296,"close":14.5321,"volume":157.07000732421875},{"timestamp":1742382840000,"open":14.532,"high":14.5338,"low":14.5316,"close":14.5335,"volume":118.1500015258789},{"timestamp":1742382900000,"open":14.5333,"high":14.5333,"low":14.5324,"close":14.5328,"volume":98.69000244140625},{"timestamp":1742382960000,"open":14.5327,"high":14.5327,"low":14.5295,"close":14.5305,"volume":155.67999267578125},{"timestamp":1742383020000,"open":14.5311,"high":14.5311,"low":14.5292,"close":14.53,"volume":63.939998626708984},{"timestamp":1742383080000,"open":14.5298,"high":14.5304,"low":14.5279,"close":14.5282,"volume":134.8300018310547},{"timestamp":1742383140000,"open":14.5282,"high":14.5289,"low":14.5271,"close":14.5274,"volume":87.56999969482422},{"timestamp":1742383200000,"open":14.5274,"high":14.5283,"low":14.5265,"close":14.5279,"volume":140.38999938964844},{"timestamp":1742383260000,"open":14.5277,"high":14.5281,"low":14.527,"close":14.5281,"volume":86.18000030517578},{"timestamp":1742383320000,"open":14.5279,"high":14.5287,"low":14.5275,"close":14.5286,"volume":62.54999923706055},{"timestamp":1742383380000,"open":14.5285,"high":14.5285,"low":14.5241,"close":14.5245,"volume":112.58999633789062},{"timestamp":1742383440000,"open":14.5245,"high":14.5256,"low":14.5243,"close":14.525,"volume":54.720001220703125},{"timestamp":1742383500000,"open":14.5252,"high":14.5259,"low":14.5236,"close":14.5255,"volume":80.62000274658203},{"timestamp":1742383560000,"open":14.5253,"high":14.5275,"low":14.5253,"close":14.5274,"volume":108.41000366210938},{"timestamp":1742383620000,"open":14.5275,"high":14.5278,"low":14.5265,"close":14.527,"volume":95.91000366210938},{"timestamp":1742383680000,"open":14.527,"high":14.5271,"low":14.5254,"close":14.5265,"volume":54.209999084472656},{"timestamp":1742383740000,"open":14.5265,"high":14.5282,"low":14.5262,"close":14.528,"volume":77.83999633789062},{"timestamp":1742383800000,"open":14.528,"high":14.5303,"low":14.5279,"close":14.53,"volume":113.97000122070312},{"timestamp":1742383860000,"open":14.5303,"high":14.5307,"low":14.5296,"close":14.5306,"volume":61.15999984741211},{"timestamp":1742383920000,"open":14.5307,"high":14.5323,"low":14.5288,"close":14.5296,"volume":81.7699966430664},{"timestamp":1742383980000,"open":14.5295,"high":14.5301,"low":14.5286,"close":14.5292,"volume":125.0199966430664},{"timestamp":1742384040000,"open":14.5291,"high":14.5302,"low":14.5264,"close":14.527,"volume":99.56999969482422},{"timestamp":1742384100000,"open":14.5268,"high":14.5284,"low":14.5258,"close":14.5262,"volume":124.30000305175781},{"timestamp":1742384160000,"open":14.5265,"high":14.5299,"low":14.526,"close":14.5295,"volume":130.63999938964844},{"timestamp":1742384220000,"open":14.5297,"high":14.5297,"low":14.5277,"close":14.5283,"volume":150.07000732421875},{"timestamp":1742384280000,"open":14.5284,"high":14.5292,"low":14.5262,"close":14.5264,"volume":101.19999694824219},{"timestamp":1742384340000,"open":14.5266,"high":14.5307,"low":14.5264,"close":14.5306,"volume":168.7899932861328},{"timestamp":1742384400000,"open":14.5307,"high":14.5314,"low":14.5295,"close":14.5313,"volume":120.83999633789062},{"timestamp":1742384460000,"open":14.5314,"high":14.5321,"low":14.5302,"close":14.5306,"volume":117.44999694824219},{"timestamp":1742384520000,"open":14.5305,"high":14.5319,"low":14.5302,"close":14.5316,"volume":95.16000366210938},{"timestamp":1742384580000,"open":14.5316,"high":14.5327,"low":14.529,"close":14.5293,"volume":69.68000030517578},{"timestamp":1742384640000,"open":14.5299,"high":14.5321,"low":14.5297,"close":14.53,"volume":123.70999908447266},{"timestamp":1742384700000,"open":14.5301,"high":14.5301,"low":14.5272,"close":14.5275,"volume":122.30999755859375},{"timestamp":1742384760000,"open":14.5278,"high":14.529,"low":14.5271,"close":14.5288,"volume":147.33999633789062},{"timestamp":1742384820000,"open":14.5291,"high":14.5292,"low":14.5273,"close":14.5273,"volume":79.18000030517578},{"timestamp":1742384880000,"open":14.5275,"high":14.5301,"low":14.5275,"close":14.5301,"volume":55.599998474121094},{"timestamp":1742384940000,"open":14.5298,"high":14.5308,"low":14.5298,"close":14.5303,"volume":91.73999786376953},{"timestamp":1742385000000,"open":14.5304,"high":14.5324,"low":14.53,"close":14.5321,"volume":119.54000091552734},{"timestamp":1742385060000,"open":14.5325,"high":14.5327,"low":14.5309,"close":14.5322,"volume":112.58999633789062},{"timestamp":1742385120000,"open":14.5322,"high":14.5326,"low":14.5302,"close":14.5303,"volume":102.86000061035156},{"timestamp":1742385180000,"open":14.5304,"high":14.5325,"low":14.5304,"close":14.5325,"volume":95.91000366210938},{"timestamp":1742385240000,"open":14.5323,"high":14.5342,"low":14.5319,"close":14.5339,"volume":90.3499984741211},{"timestamp":1742385300000,"open":14.5339,"high":14.5339,"low":14.5302,"close":14.5305,"volume":114},{"timestamp":1742385360000,"open":14.5312,"high":14.5315,"low":14.527,"close":14.528,"volume":291.239990234375},{"timestamp":1742385420000,"open":14.528,"high":14.5308,"low":14.528,"close":14.529,"volume":312.75},{"timestamp":1742385480000,"open":14.5293,"high":14.5297,"low":14.5274,"close":14.5282,"volume":248.80999755859375},{"timestamp":1742385540000,"open":14.5283,"high":14.5307,"low":14.5279,"close":14.5297,"volume":164.02000427246094},{"timestamp":1742385600000,"open":14.5297,"high":14.5311,"low":14.529,"close":14.5293,"volume":173.75},{"timestamp":1742385660000,"open":14.5295,"high":14.5295,"low":14.5258,"close":14.5265,"volume":195.99000549316406},{"timestamp":1742385720000,"open":14.5266,"high":14.5277,"low":14.5258,"close":14.5274,"volume":204.22000122070312},{"timestamp":1742385780000,"open":14.5277,"high":14.5286,"low":14.5268,"close":14.527,"volume":155.7100067138672},{"timestamp":1742385840000,"open":14.5267,"high":14.5269,"low":14.5223,"close":14.5224,"volume":175.13999938964844},{"timestamp":1742385900000,"open":14.5224,"high":14.523,"low":14.5201,"close":14.5211,"volume":141.77999877929688},{"timestamp":1742385960000,"open":14.5212,"high":14.5225,"low":14.5211,"close":14.5214,"volume":179.4499969482422},{"timestamp":1742386020000,"open":14.5216,"high":14.5222,"low":14.521,"close":14.5214,"volume":132.17999267578125},{"timestamp":1742386080000,"open":14.5211,"high":14.5211,"low":14.5169,"close":14.5169,"volume":132.0500030517578},{"timestamp":1742386140000,"open":14.517,"high":14.5211,"low":14.5168,"close":14.5211,"volume":175.13999938964844},{"timestamp":1742386200000,"open":14.5212,"high":14.5243,"low":14.521,"close":14.5236,"volume":178.02000427246094},{"timestamp":1742386260000,"open":14.5237,"high":14.5239,"low":14.5205,"close":14.5212,"volume":168.39999389648438},{"timestamp":1742386320000,"open":14.5212,"high":14.5217,"low":14.5193,"close":14.5196,"volume":139.00999450683594},{"timestamp":1742386380000,"open":14.5197,"high":14.5221,"low":14.5195,"close":14.5215,"volume":133.44000244140625},{"timestamp":1742386440000,"open":14.5212,"high":14.5217,"low":14.5198,"close":14.5214,"volume":157.82000732421875},{"timestamp":1742386500000,"open":14.5214,"high":14.5232,"low":14.5206,"close":14.5229,"volume":159.99000549316406},{"timestamp":1742386560000,"open":14.523,"high":14.5236,"low":14.5222,"close":14.5229,"volume":120.93000030517578},{"timestamp":1742386620000,"open":14.5229,"high":14.5229,"low":14.5208,"close":14.522,"volume":83.4000015258789},{"timestamp":1742386680000,"open":14.5221,"high":14.5222,"low":14.519,"close":14.5197,"volume":113.9800033569336},{"timestamp":1742386740000,"open":14.5196,"high":14.5218,"low":14.5196,"close":14.5215,"volume":162.6300048828125},{"timestamp":1742386800000,"open":14.5219,"high":14.5227,"low":14.5207,"close":14.5212,"volume":204.3300018310547},{"timestamp":1742386860000,"open":14.5211,"high":14.5214,"low":14.5164,"close":14.5177,"volume":198.30999755859375},{"timestamp":1742386920000,"open":14.5176,"high":14.5195,"low":14.5176,"close":14.5194,"volume":103.55999755859375},{"timestamp":1742386980000,"open":14.5193,"high":14.5198,"low":14.5186,"close":14.5193,"volume":102.86000061035156},{"timestamp":1742387040000,"open":14.5193,"high":14.5208,"low":14.519,"close":14.5208,"volume":143.1699981689453},{"timestamp":1742387100000,"open":14.5207,"high":14.5241,"low":14.5206,"close":14.5231,"volume":158.4600067138672},{"timestamp":1742387160000,"open":14.523,"high":14.5232,"low":14.5176,"close":14.5199,"volume":189.0399932861328},{"timestamp":1742387220000,"open":14.5198,"high":14.5216,"low":14.5183,"close":14.5194,"volume":180.6999969482422},{"timestamp":1742387280000,"open":14.5193,"high":14.5216,"low":14.5193,"close":14.5214,"volume":191.82000732421875},{"timestamp":1742387340000,"open":14.5212,"high":14.5214,"low":14.5202,"close":14.5208,"volume":120.93000030517578},{"timestamp":1742387400000,"open":14.5208,"high":14.5218,"low":14.5167,"close":14.5181,"volume":159.85000610351562},{"timestamp":1742387460000,"open":14.5181,"high":14.5185,"low":14.5171,"close":14.5174,"volume":122.31999969482422},{"timestamp":1742387520000,"open":14.5174,"high":14.5194,"low":14.5174,"close":14.5183,"volume":118.1500015258789},{"timestamp":1742387580000,"open":14.5185,"high":14.521,"low":14.5183,"close":14.5207,"volume":140.38999938964844},{"timestamp":1742387640000,"open":14.5205,"high":14.5209,"low":14.5176,"close":14.5176,"volume":90.3499984741211},{"timestamp":1742387700000,"open":14.518,"high":14.5192,"low":14.5159,"close":14.5176,"volume":144.55999755859375},{"timestamp":1742387760000,"open":14.518,"high":14.5185,"low":14.517,"close":14.5175,"volume":120.93000030517578},{"timestamp":1742387820000,"open":14.5175,"high":14.5177,"low":14.5151,"close":14.5169,"volume":164.02000427246094},{"timestamp":1742387880000,"open":14.5169,"high":14.5192,"low":14.5163,"close":14.5187,"volume":120.93000030517578},{"timestamp":1742387940000,"open":14.5183,"high":14.5187,"low":14.5166,"close":14.5167,"volume":79.2300033569336},{"timestamp":1742388000000,"open":14.5162,"high":14.5166,"low":14.5118,"close":14.5119,"volume":166.8000030517578},{"timestamp":1742388060000,"open":14.5118,"high":14.5145,"low":14.5113,"close":14.5131,"volume":170.97000122070312},{"timestamp":1742388120000,"open":14.5132,"high":14.5138,"low":14.5118,"close":14.5137,"volume":141.77999877929688},{"timestamp":1742388180000,"open":14.5136,"high":14.5154,"low":14.5131,"close":14.5148,"volume":123.70999908447266},{"timestamp":1742388240000,"open":14.5151,"high":14.5173,"low":14.5149,"close":14.5168,"volume":162.6300048828125},{"timestamp":1742388300000,"open":14.5172,"high":14.5172,"low":14.5137,"close":14.5138,"volume":300.239990234375},{"timestamp":1742388360000,"open":14.5138,"high":14.515,"low":14.5132,"close":14.5138,"volume":159.72999572753906},{"timestamp":1742388420000,"open":14.514,"high":14.5148,"low":14.5113,"close":14.5115,"volume":147.2899932861328},{"timestamp":1742388480000,"open":14.5116,"high":14.5126,"low":14.5102,"close":14.5115,"volume":122.31999969482422},{"timestamp":1742388540000,"open":14.5115,"high":14.5118,"low":14.5104,"close":14.5115,"volume":123.70999908447266},{"timestamp":1742388600000,"open":14.5116,"high":14.5118,"low":14.5103,"close":14.5111,"volume":184.8699951171875},{"timestamp":1742388660000,"open":14.511,"high":14.5157,"low":14.511,"close":14.5157,"volume":137.61000061035156},{"timestamp":1742388720000,"open":14.5154,"high":14.5174,"low":14.5147,"close":14.5172,"volume":125.93000030517578},{"timestamp":1742388780000,"open":14.5169,"high":14.5175,"low":14.5161,"close":14.5168,"volume":44.630001068115234},{"timestamp":1742388840000,"open":14.5169,"high":14.5174,"low":14.5154,"close":14.5157,"volume":85.12999725341797},{"timestamp":1742388900000,"open":14.5157,"high":14.5188,"low":14.5155,"close":14.5181,"volume":198.77000427246094},{"timestamp":1742388960000,"open":14.5181,"high":14.5199,"low":14.5171,"close":14.5198,"volume":215.4499969482422},{"timestamp":1742389020000,"open":14.5197,"high":14.5219,"low":14.5197,"close":14.52,"volume":191.82000732421875},{"timestamp":1742389080000,"open":14.5198,"high":14.5221,"low":14.5198,"close":14.5212,"volume":201.5500030517578},{"timestamp":1742389140000,"open":14.5213,"high":14.5233,"low":14.521,"close":14.5216,"volume":240.47000122070312},{"timestamp":1742389200000,"open":14.5211,"high":14.5224,"low":14.5207,"close":14.521,"volume":226.57000732421875},{"timestamp":1742389260000,"open":14.5212,"high":14.5224,"low":14.5181,"close":14.5186,"volume":218.22999572753906},{"timestamp":1742389320000,"open":14.5189,"high":14.5211,"low":14.5188,"close":14.5199,"volume":104.25},{"timestamp":1742389380000,"open":14.5201,"high":14.5212,"low":14.5177,"close":14.5195,"volume":144.55999755859375},{"timestamp":1742389440000,"open":14.5197,"high":14.5197,"low":14.5118,"close":14.5119,"volume":111.19999694824219},{"timestamp":1742389500000,"open":14.5119,"high":14.5124,"low":14.5111,"close":14.5117,"volume":164.02000427246094},{"timestamp":1742389560000,"open":14.5116,"high":14.5153,"low":14.5094,"close":14.5149,"volume":165.74000549316406},{"timestamp":1742389620000,"open":14.5152,"high":14.5194,"low":14.515,"close":14.5192,"volume":157.07000732421875},{"timestamp":1742389680000,"open":14.5192,"high":14.5224,"low":14.5189,"close":14.5223,"volume":122.31999969482422},{"timestamp":1742389740000,"open":14.5225,"high":14.523,"low":14.5191,"close":14.5213,"volume":176.52999877929688},{"timestamp":1742389800000,"open":14.521,"high":14.521,"low":14.5191,"close":14.5195,"volume":136.22000122070312},{"timestamp":1742389860000,"open":14.5194,"high":14.5203,"low":14.5183,"close":14.5189,"volume":204.3300018310547},{"timestamp":1742389920000,"open":14.5187,"high":14.5204,"low":14.5186,"close":14.5203,"volume":140.38999938964844},{"timestamp":1742389980000,"open":14.5203,"high":14.5218,"low":14.5185,"close":14.5218,"volume":130.66000366210938},{"timestamp":1742390040000,"open":14.5218,"high":14.5223,"low":14.5206,"close":14.521,"volume":145.9499969482422},{"timestamp":1742390100000,"open":14.5209,"high":14.5214,"low":14.5183,"close":14.5183,"volume":139},{"timestamp":1742390160000,"open":14.5184,"high":14.5188,"low":14.5173,"close":14.5177,"volume":162.6300048828125},{"timestamp":1742390220000,"open":14.5178,"high":14.5182,"low":14.5168,"close":14.5181,"volume":165.41000366210938},{"timestamp":1742390280000,"open":14.5178,"high":14.5194,"low":14.517,"close":14.5175,"volume":158.4600067138672},{"timestamp":1742390340000,"open":14.5174,"high":14.5196,"low":14.5174,"close":14.5186,"volume":157.07000732421875},{"timestamp":1742390400000,"open":14.5189,"high":14.5201,"low":14.5184,"close":14.5197,"volume":169.5800018310547},{"timestamp":1742390460000,"open":14.5195,"high":14.521,"low":14.5171,"close":14.5174,"volume":165.41000366210938},{"timestamp":1742390520000,"open":14.5173,"high":14.5177,"low":14.5161,"close":14.5174,"volume":144.55999755859375},{"timestamp":1742390580000,"open":14.5173,"high":14.5173,"low":14.5158,"close":14.5158,"volume":169.5800018310547},{"timestamp":1742390640000,"open":14.5158,"high":14.5172,"low":14.5155,"close":14.5165,"volume":143.1699981689453},{"timestamp":1742390700000,"open":14.5166,"high":14.5181,"low":14.516,"close":14.516,"volume":132.0500030517578},{"timestamp":1742390760000,"open":14.5161,"high":14.5167,"low":14.5146,"close":14.516,"volume":145.9499969482422},{"timestamp":1742390820000,"open":14.5163,"high":14.5164,"low":14.5142,"close":14.5151,"volume":123.70999908447266},{"timestamp":1742390880000,"open":14.5151,"high":14.5158,"low":14.5144,"close":14.5153,"volume":105.63999938964844},{"timestamp":1742390940000,"open":14.5152,"high":14.516,"low":14.5138,"close":14.5159,"volume":166.8000030517578},{"timestamp":1742391000000,"open":14.516,"high":14.5161,"low":14.5137,"close":14.5155,"volume":195.99000549316406},{"timestamp":1742391060000,"open":14.5156,"high":14.5159,"low":14.5108,"close":14.5116,"volume":216.83999633789062},{"timestamp":1742391120000,"open":14.5114,"high":14.514,"low":14.5102,"close":14.5137,"volume":175.13999938964844},{"timestamp":1742391180000,"open":14.5135,"high":14.5149,"low":14.512,"close":14.5121,"volume":186.25999450683594},{"timestamp":1742391240000,"open":14.512,"high":14.5128,"low":14.5083,"close":14.5087,"volume":186.25999450683594},{"timestamp":1742391300000,"open":14.5089,"high":14.5095,"low":14.507,"close":14.5071,"volume":161.24000549316406},{"timestamp":1742391360000,"open":14.5073,"high":14.5094,"low":14.5068,"close":14.5088,"volume":148.13999938964844},{"timestamp":1742391420000,"open":14.5086,"high":14.5093,"low":14.5068,"close":14.5075,"volume":183.49000549316406},{"timestamp":1742391480000,"open":14.5073,"high":14.5121,"low":14.5073,"close":14.5118,"volume":168.19000244140625},{"timestamp":1742391540000,"open":14.5117,"high":14.514,"low":14.5112,"close":14.513,"volume":162.6300048828125},{"timestamp":1742391600000,"open":14.5128,"high":14.5133,"low":14.5101,"close":14.5106,"volume":234.91000366210938},{"timestamp":1742391660000,"open":14.5103,"high":14.5103,"low":14.5067,"close":14.5083,"volume":212.6699981689453},{"timestamp":1742391720000,"open":14.5082,"high":14.5133,"low":14.5082,"close":14.5116,"volume":216.83999633789062},{"timestamp":1742391780000,"open":14.5116,"high":14.512,"low":14.5106,"close":14.5118,"volume":202.94000244140625},{"timestamp":1742391840000,"open":14.5119,"high":14.5122,"low":14.5087,"close":14.5094,"volume":216.83999633789062},{"timestamp":1742391900000,"open":14.5094,"high":14.5101,"low":14.5078,"close":14.5096,"volume":209.88999938964844},{"timestamp":1742391960000,"open":14.5098,"high":14.5111,"low":14.5071,"close":14.5086,"volume":244.63999938964844},{"timestamp":1742392020000,"open":14.5087,"high":14.5088,"low":14.5072,"close":14.5076,"volume":200.16000366210938},{"timestamp":1742392080000,"open":14.5075,"high":14.5117,"low":14.5074,"close":14.5105,"volume":191.82000732421875},{"timestamp":1742392140000,"open":14.5098,"high":14.5131,"low":14.5098,"close":14.5121,"volume":195.99000549316406},{"timestamp":1742392200000,"open":14.512,"high":14.5158,"low":14.5117,"close":14.5147,"volume":200.16000366210938},{"timestamp":1742392260000,"open":14.5139,"high":14.5146,"low":14.5128,"close":14.5128,"volume":141.77999877929688},{"timestamp":1742392320000,"open":14.5128,"high":14.5134,"low":14.5103,"close":14.5115,"volume":158.4600067138672},{"timestamp":1742392380000,"open":14.5117,"high":14.5134,"low":14.5112,"close":14.5132,"volume":177.9199981689453},{"timestamp":1742392440000,"open":14.5132,"high":14.5171,"low":14.513,"close":14.5157,"volume":218.22999572753906},{"timestamp":1742392500000,"open":14.5157,"high":14.517,"low":14.5147,"close":14.5167,"volume":201.5500030517578},{"timestamp":1742392560000,"open":14.5166,"high":14.5202,"low":14.5166,"close":14.5181,"volume":198.05999755859375},{"timestamp":1742392620000,"open":14.518,"high":14.5201,"low":14.5163,"close":14.5168,"volume":180.6999969482422},{"timestamp":1742392680000,"open":14.5166,"high":14.5201,"low":14.516,"close":14.5192,"volume":342.1199951171875},{"timestamp":1742392740000,"open":14.519,"high":14.52,"low":14.5176,"close":14.518,"volume":232.22999572753906},{"timestamp":1742392800000,"open":14.5181,"high":14.519,"low":14.5156,"close":14.5156,"volume":307.2300109863281},{"timestamp":1742392860000,"open":14.5157,"high":14.5158,"low":14.5124,"close":14.5127,"volume":210.6300048828125},{"timestamp":1742392920000,"open":14.5124,"high":14.5124,"low":14.509,"close":14.5092,"volume":190.8300018310547},{"timestamp":1742392980000,"open":14.5092,"high":14.5122,"low":14.5091,"close":14.5122,"volume":127.87999725341797},{"timestamp":1742393040000,"open":14.5124,"high":14.5134,"low":14.511,"close":14.5113,"volume":190.42999267578125},{"timestamp":1742393100000,"open":14.5114,"high":14.5117,"low":14.5102,"close":14.5111,"volume":141.77999877929688},{"timestamp":1742393160000,"open":14.5112,"high":14.5125,"low":14.5104,"close":14.5114,"volume":143.1699981689453},{"timestamp":1742393220000,"open":14.5113,"high":14.5147,"low":14.5113,"close":14.5143,"volume":209.88999938964844},{"timestamp":1742393280000,"open":14.5146,"high":14.5157,"low":14.5134,"close":14.5156,"volume":209.88999938964844},{"timestamp":1742393340000,"open":14.5153,"high":14.5178,"low":14.5149,"close":14.5158,"volume":186.3300018310547},{"timestamp":1742393400000,"open":14.5157,"high":14.5168,"low":14.5147,"close":14.5163,"volume":189.0399932861328},{"timestamp":1742393460000,"open":14.5163,"high":14.5188,"low":14.5159,"close":14.5184,"volume":113.9800033569336},{"timestamp":1742393520000,"open":14.5181,"high":14.5199,"low":14.5173,"close":14.5198,"volume":173.75},{"timestamp":1742393580000,"open":14.52,"high":14.52,"low":14.5178,"close":14.5184,"volume":143.1699981689453},{"timestamp":1742393640000,"open":14.5182,"high":14.5189,"low":14.5179,"close":14.5184,"volume":123.70999908447266},{"timestamp":1742393700000,"open":14.5185,"high":14.5202,"low":14.5182,"close":14.5195,"volume":164.02000427246094},{"timestamp":1742393760000,"open":14.5196,"high":14.5208,"low":14.5175,"close":14.5178,"volume":165.4199981689453},{"timestamp":1742393820000,"open":14.5178,"high":14.5207,"low":14.517,"close":14.5179,"volume":205.75},{"timestamp":1742393880000,"open":14.5182,"high":14.5201,"low":14.5178,"close":14.5199,"volume":183.47999572753906},{"timestamp":1742393940000,"open":14.52,"high":14.5212,"low":14.5188,"close":14.5197,"volume":169.57000732421875},{"timestamp":1742394000000,"open":14.5197,"high":14.5198,"low":14.5174,"close":14.5185,"volume":185.57000732421875},{"timestamp":1742394060000,"open":14.519,"high":14.5209,"low":14.5158,"close":14.5164,"volume":219.6199951171875},{"timestamp":1742394120000,"open":14.5162,"high":14.5173,"low":14.5145,"close":14.515,"volume":129.27000427246094},{"timestamp":1742394180000,"open":14.515,"high":14.5176,"low":14.5134,"close":14.5176,"volume":186.25999450683594},{"timestamp":1742394240000,"open":14.5174,"high":14.5201,"low":14.5174,"close":14.5201,"volume":297.6700134277344},{"timestamp":1742394300000,"open":14.5201,"high":14.5201,"low":14.5177,"close":14.5179,"volume":223.7899932861328},{"timestamp":1742394360000,"open":14.5178,"high":14.5189,"low":14.5174,"close":14.5185,"volume":151.50999450683594},{"timestamp":1742394420000,"open":14.5183,"high":14.5194,"low":14.518,"close":14.518,"volume":120.93000030517578},{"timestamp":1742394480000,"open":14.5181,"high":14.5195,"low":14.5169,"close":14.5181,"volume":212.60000610351562},{"timestamp":1742394540000,"open":14.518,"high":14.5201,"low":14.5172,"close":14.5201,"volume":245.97999572753906},{"timestamp":1742394600000,"open":14.5199,"high":14.522,"low":14.5189,"close":14.5218,"volume":190.42999267578125},{"timestamp":1742394660000,"open":14.5218,"high":14.5245,"low":14.5209,"close":14.5239,"volume":226.61000061035156},{"timestamp":1742394720000,"open":14.524,"high":14.5254,"low":14.5234,"close":14.5252,"volume":101.30999755859375},{"timestamp":1742394780000,"open":14.5253,"high":14.5272,"low":14.525,"close":14.5272,"volume":81.80999755859375},{"timestamp":1742394840000,"open":14.5274,"high":14.5293,"low":14.5274,"close":14.5289,"volume":180.2899932861328},{"timestamp":1742394900000,"open":14.5289,"high":14.5294,"low":14.5277,"close":14.5294,"volume":174.00999450683594},{"timestamp":1742394960000,"open":14.5293,"high":14.5295,"low":14.5245,"close":14.5267,"volume":148.72000122070312},{"timestamp":1742395020000,"open":14.5266,"high":14.5278,"low":14.5257,"close":14.5266,"volume":304.70001220703125},{"timestamp":1742395080000,"open":14.5267,"high":14.5269,"low":14.5254,"close":14.5256,"volume":284.239990234375},{"timestamp":1742395140000,"open":14.5253,"high":14.5263,"low":14.5243,"close":14.5253,"volume":93.1500015258789},{"timestamp":1742395200000,"open":14.5254,"high":14.5265,"low":14.5251,"close":14.5252,"volume":133.44000244140625},{"timestamp":1742395260000,"open":14.5253,"high":14.5268,"low":14.5252,"close":14.5261,"volume":122.31999969482422},{"timestamp":1742395320000,"open":14.526,"high":14.5287,"low":14.5259,"close":14.5287,"volume":213},{"timestamp":1742395380000,"open":14.5287,"high":14.5301,"low":14.5262,"close":14.5262,"volume":162.6300048828125},{"timestamp":1742395440000,"open":14.5263,"high":14.5266,"low":14.5242,"close":14.525,"volume":169.5800018310547},{"timestamp":1742395500000,"open":14.525,"high":14.5256,"low":14.5237,"close":14.5256,"volume":154.2899932861328},{"timestamp":1742395560000,"open":14.5255,"high":14.5274,"low":14.5248,"close":14.5269,"volume":118.1500015258789},{"timestamp":1742395620000,"open":14.527,"high":14.5289,"low":14.5268,"close":14.5289,"volume":141.77999877929688},{"timestamp":1742395680000,"open":14.5279,"high":14.5279,"low":14.5252,"close":14.5257,"volume":209.88999938964844},{"timestamp":1742395740000,"open":14.5255,"high":14.5299,"low":14.5251,"close":14.5299,"volume":155.67999267578125},{"timestamp":1742395800000,"open":14.5299,"high":14.5306,"low":14.5295,"close":14.5305,"volume":122.31999969482422},{"timestamp":1742395860000,"open":14.5305,"high":14.5334,"low":14.5296,"close":14.5332,"volume":107.02999877929688},{"timestamp":1742395920000,"open":14.5332,"high":14.5402,"low":14.5332,"close":14.54,"volume":252.13999938964844},{"timestamp":1742395980000,"open":14.5402,"high":14.541,"low":14.5379,"close":14.5382,"volume":251.52999877929688},{"timestamp":1742396040000,"open":14.5382,"high":14.5416,"low":14.538,"close":14.5404,"volume":251.52999877929688},{"timestamp":1742396100000,"open":14.5402,"high":14.5404,"low":14.5361,"close":14.5364,"volume":197.3800048828125},{"timestamp":1742396160000,"open":14.5364,"high":14.5401,"low":14.5346,"close":14.5401,"volume":138.3000030517578},{"timestamp":1742396220000,"open":14.5403,"high":14.5403,"low":14.535,"close":14.5353,"volume":169.5800018310547},{"timestamp":1742396280000,"open":14.5352,"high":14.5367,"low":14.534,"close":14.5356,"volume":147.33999633789062},{"timestamp":1742396340000,"open":14.535,"high":14.5353,"low":14.5316,"close":14.5323,"volume":202.94000244140625},{"timestamp":1742396400000,"open":14.5322,"high":14.5331,"low":14.5308,"close":14.532,"volume":198.77000427246094},{"timestamp":1742396460000,"open":14.5322,"high":14.5366,"low":14.5316,"close":14.5361,"volume":169.5800018310547},{"timestamp":1742396520000,"open":14.536,"high":14.5378,"low":14.5358,"close":14.5365,"volume":148.72999572753906},{"timestamp":1742396580000,"open":14.5367,"high":14.5367,"low":14.5329,"close":14.533,"volume":105.63999938964844},{"timestamp":1742396640000,"open":14.533,"high":14.533,"low":14.5313,"close":14.532,"volume":120.93000030517578},{"timestamp":1742396700000,"open":14.532,"high":14.5337,"low":14.5315,"close":14.5337,"volume":162.6300048828125},{"timestamp":1742396760000,"open":14.5338,"high":14.5361,"low":14.5338,"close":14.5354,"volume":143.1699981689453},{"timestamp":1742396820000,"open":14.5353,"high":14.5353,"low":14.5335,"close":14.5338,"volume":109.80999755859375},{"timestamp":1742396880000,"open":14.5337,"high":14.535,"low":14.5335,"close":14.534,"volume":165.41000366210938},{"timestamp":1742396940000,"open":14.5342,"high":14.5369,"low":14.5337,"close":14.5368,"volume":141.77999877929688},{"timestamp":1742397000000,"open":14.5369,"high":14.5385,"low":14.536,"close":14.5384,"volume":107.02999877929688},{"timestamp":1742397060000,"open":14.5385,"high":14.541,"low":14.5379,"close":14.5384,"volume":137.61000061035156},{"timestamp":1742397120000,"open":14.5383,"high":14.539,"low":14.5369,"close":14.5383,"volume":129.27000427246094},{"timestamp":1742397180000,"open":14.5382,"high":14.5393,"low":14.5378,"close":14.5391,"volume":123.70999908447266},{"timestamp":1742397240000,"open":14.5394,"high":14.5412,"low":14.5382,"close":14.5405,"volume":140.38999938964844},{"timestamp":1742397300000,"open":14.5408,"high":14.5427,"low":14.5408,"close":14.5413,"volume":162.6300048828125},{"timestamp":1742397360000,"open":14.5412,"high":14.5413,"low":14.539,"close":14.539,"volume":116.76000213623047},{"timestamp":1742397420000,"open":14.5391,"high":14.5415,"low":14.5387,"close":14.5389,"volume":158.4600067138672},{"timestamp":1742397480000,"open":14.5389,"high":14.5422,"low":14.5374,"close":14.5414,"volume":183.47999572753906},{"timestamp":1742397540000,"open":14.5415,"high":14.5421,"low":14.54,"close":14.541,"volume":191.82000732421875},{"timestamp":1742397600000,"open":14.5411,"high":14.5417,"low":14.5404,"close":14.5414,"volume":109.80999755859375},{"timestamp":1742397660000,"open":14.5408,"high":14.5408,"low":14.5373,"close":14.5373,"volume":145.9499969482422},{"timestamp":1742397720000,"open":14.5374,"high":14.5379,"low":14.5362,"close":14.5369,"volume":123.70999908447266},{"timestamp":1742397780000,"open":14.537,"high":14.5374,"low":14.5366,"close":14.5373,"volume":127.87999725341797},{"timestamp":1742397840000,"open":14.5372,"high":14.5373,"low":14.5364,"close":14.5367,"volume":174.82000732421875},{"timestamp":1742397900000,"open":14.5367,"high":14.5376,"low":14.5361,"close":14.537,"volume":123.70999908447266},{"timestamp":1742397960000,"open":14.5371,"high":14.5376,"low":14.5353,"close":14.5354,"volume":120.93000030517578},{"timestamp":1742398020000,"open":14.5355,"high":14.5369,"low":14.5342,"close":14.5342,"volume":128.5399932861328},{"timestamp":1742398080000,"open":14.5341,"high":14.5361,"low":14.534,"close":14.5357,"volume":170.19000244140625},{"timestamp":1742398140000,"open":14.5358,"high":14.5371,"low":14.5344,"close":14.5354,"volume":157.05999755859375},{"timestamp":1742398200000,"open":14.5355,"high":14.5359,"low":14.5305,"close":14.532,"volume":239.75},{"timestamp":1742398260000,"open":14.5321,"high":14.5329,"low":14.5297,"close":14.5304,"volume":205.7100067138672},{"timestamp":1742398320000,"open":14.5306,"high":14.5354,"low":14.5294,"close":14.5331,"volume":183.47999572753906},{"timestamp":1742398380000,"open":14.5332,"high":14.5347,"low":14.533,"close":14.5344,"volume":111.19999694824219},{"timestamp":1742398440000,"open":14.5342,"high":14.5365,"low":14.5308,"close":14.5356,"volume":178.08999633789062},{"timestamp":1742398500000,"open":14.5357,"high":14.5374,"low":14.5355,"close":14.5363,"volume":171.6699981689453},{"timestamp":1742398560000,"open":14.5363,"high":14.5371,"low":14.5351,"close":14.5369,"volume":97.30000305175781},{"timestamp":1742398620000,"open":14.5369,"high":14.5376,"low":14.536,"close":14.5363,"volume":127.75},{"timestamp":1742398680000,"open":14.5363,"high":14.5383,"low":14.5352,"close":14.5377,"volume":227.7100067138672},{"timestamp":1742398740000,"open":14.5377,"high":14.5389,"low":14.5348,"close":14.535,"volume":248.80999755859375},{"timestamp":1742398800000,"open":14.5348,"high":14.5392,"low":14.5347,"close":14.5376,"volume":166.08999633789062},{"timestamp":1742398860000,"open":14.5379,"high":14.5396,"low":14.5368,"close":14.5395,"volume":180.61000061035156},{"timestamp":1742398920000,"open":14.5396,"high":14.5409,"low":14.5381,"close":14.5387,"volume":127.62000274658203},{"timestamp":1742398980000,"open":14.5384,"high":14.5395,"low":14.5371,"close":14.5385,"volume":108.18000030517578},{"timestamp":1742399040000,"open":14.5385,"high":14.5405,"low":14.5373,"close":14.5404,"volume":98.69000244140625},{"timestamp":1742399100000,"open":14.5403,"high":14.5427,"low":14.54,"close":14.5411,"volume":157.0500030517578},{"timestamp":1742399160000,"open":14.5412,"high":14.543,"low":14.5408,"close":14.5418,"volume":143.1699981689453},{"timestamp":1742399220000,"open":14.5416,"high":14.542,"low":14.5393,"close":14.54,"volume":172.36000061035156},{"timestamp":1742399280000,"open":14.54,"high":14.5405,"low":14.538,"close":14.539,"volume":152.8300018310547},{"timestamp":1742399340000,"open":14.539,"high":14.5413,"low":14.5383,"close":14.5398,"volume":168.8800048828125},{"timestamp":1742399400000,"open":14.5398,"high":14.5459,"low":14.5398,"close":14.5452,"volume":186.25999450683594},{"timestamp":1742399460000,"open":14.545,"high":14.5461,"low":14.545,"close":14.5456,"volume":97.30000305175781},{"timestamp":1742399520000,"open":14.5456,"high":14.5456,"low":14.5432,"close":14.5446,"volume":208.13999938964844},{"timestamp":1742399580000,"open":14.5445,"high":14.5448,"low":14.5423,"close":14.5425,"volume":132.0399932861328},{"timestamp":1742399640000,"open":14.5426,"high":14.5433,"low":14.5419,"close":14.5421,"volume":118.1500015258789},{"timestamp":1742399700000,"open":14.542,"high":14.5445,"low":14.5418,"close":14.5436,"volume":126.48999786376953},{"timestamp":1742399760000,"open":14.5437,"high":14.5477,"low":14.5435,"close":14.5468,"volume":165.41000366210938},{"timestamp":1742399820000,"open":14.547,"high":14.5471,"low":14.5438,"close":14.5446,"volume":159.85000610351562},{"timestamp":1742399880000,"open":14.5446,"high":14.5473,"low":14.5443,"close":14.5471,"volume":200.16000366210938},{"timestamp":1742399940000,"open":14.547,"high":14.547,"low":14.5458,"close":14.5466,"volume":175.13999938964844},{"timestamp":1742400000000,"open":14.5465,"high":14.5466,"low":14.5447,"close":14.5457,"volume":233.52000427246094},{"timestamp":1742400060000,"open":14.5456,"high":14.5461,"low":14.5434,"close":14.5444,"volume":211.27999877929688},{"timestamp":1742400120000,"open":14.5446,"high":14.5458,"low":14.544,"close":14.5449,"volume":215.4499969482422},{"timestamp":1742400180000,"open":14.5449,"high":14.5484,"low":14.5449,"close":14.5476,"volume":216.8300018310547},{"timestamp":1742400240000,"open":14.5476,"high":14.553,"low":14.5476,"close":14.5528,"volume":234.8300018310547},{"timestamp":1742400300000,"open":14.5529,"high":14.5534,"low":14.5504,"close":14.5528,"volume":152.89999389648438},{"timestamp":1742400360000,"open":14.5529,"high":14.5538,"low":14.5527,"close":14.5536,"volume":90.3499984741211},{"timestamp":1742400420000,"open":14.5538,"high":14.5539,"low":14.5479,"close":14.5485,"volume":166.8000030517578},{"timestamp":1742400480000,"open":14.5485,"high":14.5495,"low":14.5433,"close":14.545,"volume":133.85000610351562},{"timestamp":1742400540000,"open":14.5452,"high":14.5453,"low":14.5427,"close":14.544,"volume":165.39999389648438},{"timestamp":1742400600000,"open":14.5439,"high":14.5445,"low":14.5421,"close":14.5424,"volume":157.07000732421875},{"timestamp":1742400660000,"open":14.5424,"high":14.5445,"low":14.5419,"close":14.5444,"volume":151.50999450683594},{"timestamp":1742400720000,"open":14.5443,"high":14.548,"low":14.544,"close":14.5463,"volume":148.72999572753906},{"timestamp":1742400780000,"open":14.5463,"high":14.5471,"low":14.5452,"close":14.5462,"volume":125.0999984741211},{"timestamp":1742400840000,"open":14.5462,"high":14.5468,"low":14.5437,"close":14.544,"volume":152.89999389648438},{"timestamp":1742400900000,"open":14.5438,"high":14.5442,"low":14.5395,"close":14.5431,"volume":125.77999877929688},{"timestamp":1742400960000,"open":14.543,"high":14.5457,"low":14.5404,"close":14.5451,"volume":172.9199981689453},{"timestamp":1742401020000,"open":14.5453,"high":14.5467,"low":14.5447,"close":14.545,"volume":166.6199951171875},{"timestamp":1742401080000,"open":14.5451,"high":14.546,"low":14.5438,"close":14.5441,"volume":135.4600067138672},{"timestamp":1742401140000,"open":14.5441,"high":14.5448,"low":14.5436,"close":14.5443,"volume":117.44000244140625},{"timestamp":1742401200000,"open":14.5445,"high":14.5445,"low":14.5429,"close":14.5436,"volume":120.93000030517578},{"timestamp":1742401260000,"open":14.5439,"high":14.5463,"low":14.5429,"close":14.5462,"volume":94.5199966430664},{"timestamp":1742401320000,"open":14.546,"high":14.5468,"low":14.5454,"close":14.5455,"volume":123.70999908447266},{"timestamp":1742401380000,"open":14.5453,"high":14.5461,"low":14.5446,"close":14.5455,"volume":107.02999877929688},{"timestamp":1742401440000,"open":14.5455,"high":14.5459,"low":14.543,"close":14.5432,"volume":136.22000122070312},{"timestamp":1742401500000,"open":14.5434,"high":14.5449,"low":14.5431,"close":14.5437,"volume":119.54000091552734},{"timestamp":1742401560000,"open":14.5438,"high":14.5453,"low":14.5435,"close":14.5446,"volume":102.63999938964844},{"timestamp":1742401620000,"open":14.5446,"high":14.5461,"low":14.5445,"close":14.5459,"volume":149.39999389648438},{"timestamp":1742401680000,"open":14.5458,"high":14.5461,"low":14.5446,"close":14.5449,"volume":206.3000030517578},{"timestamp":1742401740000,"open":14.5452,"high":14.5454,"low":14.5439,"close":14.5441,"volume":113.80999755859375},{"timestamp":1742401800000,"open":14.5444,"high":14.5444,"low":14.5419,"close":14.5424,"volume":113.9800033569336},{"timestamp":1742401860000,"open":14.5428,"high":14.544,"low":14.5419,"close":14.544,"volume":127.87999725341797},{"timestamp":1742401920000,"open":14.5439,"high":14.5457,"low":14.5439,"close":14.5449,"volume":123.70999908447266},{"timestamp":1742401980000,"open":14.5448,"high":14.5476,"low":14.5443,"close":14.5475,"volume":108.41999816894531},{"timestamp":1742402040000,"open":14.5476,"high":14.5498,"low":14.5468,"close":14.5498,"volume":116.76000213623047},{"timestamp":1742402100000,"open":14.5495,"high":14.551,"low":14.5492,"close":14.5495,"volume":125.0999984741211},{"timestamp":1742402160000,"open":14.5494,"high":14.5496,"low":14.5486,"close":14.5487,"volume":118.1500015258789},{"timestamp":1742402220000,"open":14.5486,"high":14.5488,"low":14.5481,"close":14.5487,"volume":90.3499984741211},{"timestamp":1742402280000,"open":14.5486,"high":14.5486,"low":14.5472,"close":14.5473,"volume":101.47000122070312},{"timestamp":1742402340000,"open":14.5472,"high":14.5473,"low":14.5463,"close":14.5463,"volume":63.939998626708984},{"timestamp":1742402400000,"open":14.5462,"high":14.5481,"low":14.5459,"close":14.548,"volume":90.3499984741211},{"timestamp":1742402460000,"open":14.5481,"high":14.5486,"low":14.547,"close":14.547,"volume":91.73999786376953},{"timestamp":1742402520000,"open":14.5469,"high":14.5483,"low":14.5469,"close":14.5475,"volume":88.95999908447266},{"timestamp":1742402580000,"open":14.5475,"high":14.5492,"low":14.5468,"close":14.5468,"volume":108.41999816894531},{"timestamp":1742402640000,"open":14.5466,"high":14.5466,"low":14.5454,"close":14.5462,"volume":84.79000091552734},{"timestamp":1742402700000,"open":14.5462,"high":14.5469,"low":14.545,"close":14.5452,"volume":104.25},{"timestamp":1742402760000,"open":14.5452,"high":14.5457,"low":14.5435,"close":14.5437,"volume":70.88999938964844},{"timestamp":1742402820000,"open":14.5435,"high":14.5447,"low":14.5435,"close":14.5438,"volume":95.91000366210938},{"timestamp":1742402880000,"open":14.5439,"high":14.5443,"low":14.5428,"close":14.5435,"volume":98.69000244140625},{"timestamp":1742402940000,"open":14.5436,"high":14.5443,"low":14.5427,"close":14.5427,"volume":94.5199966430664},{"timestamp":1742403000000,"open":14.5427,"high":14.5442,"low":14.5421,"close":14.5442,"volume":100.08000183105469},{"timestamp":1742403060000,"open":14.5443,"high":14.5463,"low":14.5432,"close":14.5443,"volume":143.1699981689453},{"timestamp":1742403120000,"open":14.5442,"high":14.5453,"low":14.5439,"close":14.5441,"volume":109.80999755859375},{"timestamp":1742403180000,"open":14.5441,"high":14.5445,"low":14.5437,"close":14.5441,"volume":88.88999938964844},{"timestamp":1742403240000,"open":14.5441,"high":14.5445,"low":14.5436,"close":14.5445,"volume":61.15999984741211},{"timestamp":1742403300000,"open":14.5441,"high":14.5441,"low":14.5425,"close":14.5426,"volume":79.2300033569336},{"timestamp":1742403360000,"open":14.5429,"high":14.5429,"low":14.5417,"close":14.5419,"volume":75.05999755859375},{"timestamp":1742403420000,"open":14.5418,"high":14.542,"low":14.541,"close":14.5412,"volume":111.19999694824219},{"timestamp":1742403480000,"open":14.5409,"high":14.5412,"low":14.5399,"close":14.5402,"volume":91.73999786376953},{"timestamp":1742403540000,"open":14.5402,"high":14.5412,"low":14.5391,"close":14.5396,"volume":118.1500015258789},{"timestamp":1742403600000,"open":14.5396,"high":14.5405,"low":14.5394,"close":14.5395,"volume":40.02000045776367},{"timestamp":1742403660000,"open":14.5396,"high":14.5407,"low":14.5392,"close":14.5401,"volume":52.439998626708984},{"timestamp":1742403720000,"open":14.5399,"high":14.5401,"low":14.5342,"close":14.5388,"volume":68.94000244140625},{"timestamp":1742403780000,"open":14.5385,"high":14.5407,"low":14.5369,"close":14.5404,"volume":58.09000015258789},{"timestamp":1742403840000,"open":14.5402,"high":14.5418,"low":14.5397,"close":14.5418,"volume":81.2300033569336},{"timestamp":1742403900000,"open":14.5417,"high":14.542,"low":14.5414,"close":14.5417,"volume":43.470001220703125},{"timestamp":1742403960000,"open":14.5418,"high":14.5419,"low":14.5408,"close":14.5415,"volume":38.63999938964844},{"timestamp":1742404020000,"open":14.5413,"high":14.5416,"low":14.5388,"close":14.5397,"volume":44.970001220703125},{"timestamp":1742404080000,"open":14.5395,"high":14.5396,"low":14.538,"close":14.5389,"volume":52.5},{"timestamp":1742404140000,"open":14.5392,"high":14.5413,"low":14.539,"close":14.5407,"volume":95.8499984741211},{"timestamp":1742404200000,"open":14.5408,"high":14.5409,"low":14.5378,"close":14.5409,"volume":36.41999816894531},{"timestamp":1742404260000,"open":14.541,"high":14.5432,"low":14.5405,"close":14.5431,"volume":56.099998474121094},{"timestamp":1742404320000,"open":14.5431,"high":14.5433,"low":14.5379,"close":14.5379,"volume":131.02000427246094},{"timestamp":1742404380000,"open":14.5379,"high":14.5391,"low":14.5374,"close":14.539,"volume":52.11000061035156},{"timestamp":1742404440000,"open":14.5389,"high":14.5408,"low":14.5388,"close":14.5408,"volume":82.22000122070312},{"timestamp":1742404500000,"open":14.5408,"high":14.5441,"low":14.5395,"close":14.5434,"volume":77.58999633789062},{"timestamp":1742404560000,"open":14.5435,"high":14.5455,"low":14.5433,"close":14.545,"volume":134.8300018310547},{"timestamp":1742404620000,"open":14.545,"high":14.5456,"low":14.5422,"close":14.5441,"volume":161.24000549316406},{"timestamp":1742404680000,"open":14.5442,"high":14.5446,"low":14.5407,"close":14.5422,"volume":191.8300018310547},{"timestamp":1742404740000,"open":14.5421,"high":14.5437,"low":14.5419,"close":14.5435,"volume":130.72999572753906},{"timestamp":1742404800000,"open":14.5439,"high":14.5451,"low":14.5434,"close":14.5444,"volume":104.26000213623047},{"timestamp":1742404860000,"open":14.5439,"high":14.5442,"low":14.5423,"close":14.544,"volume":123.70999908447266},{"timestamp":1742404920000,"open":14.5439,"high":14.5462,"low":14.5437,"close":14.5458,"volume":97.16999816894531},{"timestamp":1742404980000,"open":14.5458,"high":14.5465,"low":14.545,"close":14.5459,"volume":101.47000122070312},{"timestamp":1742405040000,"open":14.5461,"high":14.5472,"low":14.5448,"close":14.5466,"volume":166.7899932861328},{"timestamp":1742405100000,"open":14.5465,"high":14.5487,"low":14.5464,"close":14.5487,"volume":216.83999633789062},{"timestamp":1742405160000,"open":14.5488,"high":14.549,"low":14.5463,"close":14.5484,"volume":177.9199981689453},{"timestamp":1742405220000,"open":14.5483,"high":14.5483,"low":14.5458,"close":14.5469,"volume":170.97000122070312},{"timestamp":1742405280000,"open":14.5471,"high":14.5472,"low":14.546,"close":14.5471,"volume":186.25999450683594},{"timestamp":1742405340000,"open":14.5472,"high":14.5475,"low":14.545,"close":14.5465,"volume":157.07000732421875},{"timestamp":1742405400000,"open":14.5469,"high":14.5488,"low":14.5461,"close":14.5476,"volume":177.9199981689453},{"timestamp":1742405460000,"open":14.5482,"high":14.549,"low":14.5459,"close":14.5481,"volume":168.19000244140625},{"timestamp":1742405520000,"open":14.5481,"high":14.5481,"low":14.5453,"close":14.5462,"volume":209.88999938964844},{"timestamp":1742405580000,"open":14.5461,"high":14.5485,"low":14.5461,"close":14.5477,"volume":162.6300048828125},{"timestamp":1742405640000,"open":14.5476,"high":14.5492,"low":14.5474,"close":14.5479,"volume":158.4600067138672},{"timestamp":1742405700000,"open":14.548,"high":14.5505,"low":14.548,"close":14.5502,"volume":158.4600067138672},{"timestamp":1742405760000,"open":14.55,"high":14.554,"low":14.55,"close":14.554,"volume":180.6999969482422},{"timestamp":1742405820000,"open":14.5542,"high":14.5543,"low":14.5516,"close":14.553,"volume":170.97000122070312},{"timestamp":1742405880000,"open":14.553,"high":14.5533,"low":14.5514,"close":14.553,"volume":158.4600067138672},{"timestamp":1742405940000,"open":14.5524,"high":14.5524,"low":14.5472,"close":14.5481,"volume":174.30999755859375},{"timestamp":1742406000000,"open":14.5481,"high":14.5505,"low":14.5476,"close":14.5505,"volume":125.0999984741211},{"timestamp":1742406060000,"open":14.5504,"high":14.5504,"low":14.5473,"close":14.5475,"volume":88.20999908447266},{"timestamp":1742406120000,"open":14.5473,"high":14.5487,"low":14.5454,"close":14.5477,"volume":105.41999816894531},{"timestamp":1742406180000,"open":14.5477,"high":14.5484,"low":14.5465,"close":14.5473,"volume":219.6199951171875},{"timestamp":1742406240000,"open":14.5476,"high":14.5491,"low":14.5458,"close":14.5458,"volume":266.8800048828125},{"timestamp":1742406300000,"open":14.5463,"high":14.5467,"low":14.544,"close":14.5441,"volume":236.3000030517578},{"timestamp":1742406360000,"open":14.5442,"high":14.5444,"low":14.5402,"close":14.541,"volume":271.07000732421875},{"timestamp":1742406420000,"open":14.541,"high":14.5448,"low":14.541,"close":14.5438,"volume":253.00999450683594},{"timestamp":1742406480000,"open":14.5437,"high":14.5453,"low":14.5434,"close":14.5449,"volume":205.72000122070312},{"timestamp":1742406540000,"open":14.5446,"high":14.5467,"low":14.5443,"close":14.5455,"volume":243.25},{"timestamp":1742406600000,"open":14.5458,"high":14.5478,"low":14.5444,"close":14.5476,"volume":193.2100067138672},{"timestamp":1742406660000,"open":14.5474,"high":14.5482,"low":14.5451,"close":14.5473,"volume":186.25999450683594},{"timestamp":1742406720000,"open":14.5473,"high":14.5486,"low":14.5453,"close":14.5474,"volume":272.44000244140625},{"timestamp":1742406780000,"open":14.5467,"high":14.5486,"low":14.5461,"close":14.5466,"volume":291.8999938964844},{"timestamp":1742406840000,"open":14.5474,"high":14.5486,"low":14.5436,"close":14.5439,"volume":314.1700134277344},{"timestamp":1742406900000,"open":14.5441,"high":14.5453,"low":14.5392,"close":14.5393,"volume":282.2099914550781},{"timestamp":1742406960000,"open":14.5393,"high":14.5397,"low":14.537,"close":14.5384,"volume":214.07000732421875},{"timestamp":1742407020000,"open":14.5384,"high":14.5386,"low":14.536,"close":14.5364,"volume":171.0500030517578},{"timestamp":1742407080000,"open":14.5364,"high":14.5367,"low":14.534,"close":14.5357,"volume":215.4499969482422},{"timestamp":1742407140000,"open":14.5356,"high":14.537,"low":14.5322,"close":14.5353,"volume":249.02000427246094},{"timestamp":1742407200000,"open":14.5322,"high":14.542,"low":14.5192,"close":14.5405,"volume":418.2900085449219},{"timestamp":1742407260000,"open":14.5397,"high":14.5406,"low":14.5321,"close":14.5342,"volume":353.1499938964844},{"timestamp":1742407320000,"open":14.5337,"high":14.5394,"low":14.5321,"close":14.5368,"volume":225.91000366210938},{"timestamp":1742407380000,"open":14.5371,"high":14.5394,"low":14.5344,"close":14.5344,"volume":166.69000244140625},{"timestamp":1742407440000,"open":14.5346,"high":14.5373,"low":14.5303,"close":14.5345,"volume":182.41000366210938},{"timestamp":1742407500000,"open":14.5345,"high":14.5351,"low":14.5275,"close":14.5289,"volume":239.6199951171875},{"timestamp":1742407560000,"open":14.5289,"high":14.5319,"low":14.5275,"close":14.5278,"volume":187.27999877929688},{"timestamp":1742407620000,"open":14.5278,"high":14.538,"low":14.5277,"close":14.5344,"volume":181.83999633789062},{"timestamp":1742407680000,"open":14.5347,"high":14.5372,"low":14.534,"close":14.534,"volume":172.1699981689453},{"timestamp":1742407740000,"open":14.5339,"high":14.5348,"low":14.5301,"close":14.5325,"volume":343.80999755859375},{"timestamp":1742407800000,"open":14.5315,"high":14.5346,"low":14.5313,"close":14.533,"volume":429.4700012207031},{"timestamp":1742407860000,"open":14.5331,"high":14.5361,"low":14.5314,"close":14.5342,"volume":612.5700073242188},{"timestamp":1742407920000,"open":14.5338,"high":14.5376,"low":14.5321,"close":14.5368,"volume":508.8299865722656},{"timestamp":1742407980000,"open":14.5357,"high":14.5389,"low":14.5341,"close":14.5361,"volume":441.30999755859375},{"timestamp":1742408040000,"open":14.5362,"high":14.5391,"low":14.5353,"close":14.5386,"volume":496.3699951171875},{"timestamp":1742408100000,"open":14.5383,"high":14.5411,"low":14.5379,"close":14.5403,"volume":350.95001220703125},{"timestamp":1742408160000,"open":14.5405,"high":14.5408,"low":14.538,"close":14.5391,"volume":435.07000732421875},{"timestamp":1742408220000,"open":14.5388,"high":14.5411,"low":14.5384,"close":14.5399,"volume":398.9599914550781},{"timestamp":1742408280000,"open":14.5397,"high":14.541,"low":14.5377,"close":14.5379,"volume":428.2099914550781},{"timestamp":1742408340000,"open":14.5379,"high":14.5411,"low":14.5377,"close":14.5395,"volume":404.510009765625},{"timestamp":1742408400000,"open":14.5397,"high":14.5431,"low":14.5386,"close":14.543,"volume":543.6199951171875},{"timestamp":1742408460000,"open":14.5431,"high":14.545,"low":14.5424,"close":14.5428,"volume":763.1099853515625},{"timestamp":1742408520000,"open":14.5428,"high":14.5445,"low":14.5415,"close":14.5438,"volume":492.05999755859375},{"timestamp":1742408580000,"open":14.5438,"high":14.5442,"low":14.5422,"close":14.5433,"volume":453.1400146484375},{"timestamp":1742408640000,"open":14.5433,"high":14.5454,"low":14.5396,"close":14.5444,"volume":410.04998779296875},{"timestamp":1742408700000,"open":14.5438,"high":14.5454,"low":14.5403,"close":14.5412,"volume":613.6699829101562},{"timestamp":1742408760000,"open":14.5411,"high":14.5451,"low":14.54,"close":14.5443,"volume":376.6499938964844},{"timestamp":1742408820000,"open":14.5442,"high":14.5466,"low":14.5392,"close":14.5406,"volume":451.7699890136719},{"timestamp":1742408880000,"open":14.5406,"high":14.5411,"low":14.5387,"close":14.539,"volume":357.25},{"timestamp":1742408940000,"open":14.5388,"high":14.5398,"low":14.5382,"close":14.5397,"volume":273.8299865722656},{"timestamp":1742409000000,"open":14.5394,"high":14.5421,"low":14.5393,"close":14.5412,"volume":418.3900146484375},{"timestamp":1742409060000,"open":14.5419,"high":14.5445,"low":14.5418,"close":14.5439,"volume":415.6099853515625},{"timestamp":1742409120000,"open":14.5437,"high":14.5458,"low":14.5432,"close":14.5445,"volume":352.2099914550781},{"timestamp":1742409180000,"open":14.5448,"high":14.5462,"low":14.5431,"close":14.5433,"volume":373.9100036621094},{"timestamp":1742409240000,"open":14.544,"high":14.544,"low":14.5418,"close":14.5425,"volume":324.3699951171875},{"timestamp":1742409300000,"open":14.5426,"high":14.5435,"low":14.5377,"close":14.5382,"volume":267.55999755859375},{"timestamp":1742409360000,"open":14.5382,"high":14.5448,"low":14.5382,"close":14.5442,"volume":274.5199890136719},{"timestamp":1742409420000,"open":14.5443,"high":14.5457,"low":14.5433,"close":14.5455,"volume":132.47999572753906},{"timestamp":1742409480000,"open":14.5456,"high":14.5456,"low":14.5417,"close":14.5438,"volume":187.9499969482422},{"timestamp":1742409540000,"open":14.5439,"high":14.5446,"low":14.5407,"close":14.5423,"volume":152.6999969482422},{"timestamp":1742409600000,"open":14.5423,"high":14.5432,"low":14.5383,"close":14.5384,"volume":223.32000732421875},{"timestamp":1742409660000,"open":14.5386,"high":14.5422,"low":14.5384,"close":14.5395,"volume":328.510009765625},{"timestamp":1742409720000,"open":14.5395,"high":14.5465,"low":14.5376,"close":14.546,"volume":337.3399963378906},{"timestamp":1742409780000,"open":14.5459,"high":14.5486,"low":14.5412,"close":14.5482,"volume":372.5},{"timestamp":1742409840000,"open":14.5483,"high":14.5495,"low":14.5465,"close":14.548,"volume":431.8800048828125},{"timestamp":1742409900000,"open":14.5479,"high":14.5509,"low":14.5465,"close":14.5492,"volume":350.25},{"timestamp":1742409960000,"open":14.5482,"high":14.5503,"low":14.548,"close":14.5495,"volume":352.3599853515625},{"timestamp":1742410020000,"open":14.5496,"high":14.5501,"low":14.5474,"close":14.5478,"volume":350.239990234375},{"timestamp":1742410080000,"open":14.5477,"high":14.5494,"low":14.5463,"close":14.5475,"volume":353.05999755859375},{"timestamp":1742410140000,"open":14.5478,"high":14.5487,"low":14.5436,"close":14.5461,"volume":326.6400146484375},{"timestamp":1742410200000,"open":14.546,"high":14.5499,"low":14.5457,"close":14.5484,"volume":328.0400085449219},{"timestamp":1742410260000,"open":14.5486,"high":14.5513,"low":14.5476,"close":14.5509,"volume":297.4599914550781},{"timestamp":1742410320000,"open":14.5512,"high":14.5514,"low":14.5491,"close":14.5498,"volume":301.6300048828125},{"timestamp":1742410380000,"open":14.5501,"high":14.5567,"low":14.5498,"close":14.5566,"volume":325.260009765625},{"timestamp":1742410440000,"open":14.5564,"high":14.5584,"low":14.5551,"close":14.5575,"volume":323.1199951171875},{"timestamp":1742410500000,"open":14.5576,"high":14.559,"low":14.5562,"close":14.5562,"volume":314.1400146484375},{"timestamp":1742410560000,"open":14.5562,"high":14.5563,"low":14.5514,"close":14.5516,"volume":350.2799987792969},{"timestamp":1742410620000,"open":14.5522,"high":14.5553,"low":14.5513,"close":14.5524,"volume":280.7799987792969},{"timestamp":1742410680000,"open":14.5526,"high":14.5556,"low":14.5524,"close":14.5555,"volume":293.2900085449219},{"timestamp":1742410740000,"open":14.5556,"high":14.5579,"low":14.5543,"close":14.557,"volume":273.8299865722656},{"timestamp":1742410800000,"open":14.5572,"high":14.5585,"low":14.5548,"close":14.5558,"volume":337.67999267578125},{"timestamp":1742410860000,"open":14.5559,"high":14.5579,"low":14.555,"close":14.5563,"volume":357.17999267578125},{"timestamp":1742410920000,"open":14.5563,"high":14.5579,"low":14.5547,"close":14.5547,"volume":301.489990234375},{"timestamp":1742410980000,"open":14.5546,"high":14.5577,"low":14.554,"close":14.5552,"volume":340.5400085449219},{"timestamp":1742411040000,"open":14.555,"high":14.556,"low":14.5546,"close":14.5558,"volume":269.6600036621094},{"timestamp":1742411100000,"open":14.5558,"high":14.5601,"low":14.5553,"close":14.5587,"volume":419.20001220703125},{"timestamp":1742411160000,"open":14.559,"high":14.5599,"low":14.5575,"close":14.5598,"volume":145.13999938964844},{"timestamp":1742411220000,"open":14.5599,"high":14.561,"low":14.559,"close":14.5593,"volume":129.72000122070312},{"timestamp":1742411280000,"open":14.5593,"high":14.5628,"low":14.5592,"close":14.5608,"volume":154.55999755859375},{"timestamp":1742411340000,"open":14.5607,"high":14.5621,"low":14.5606,"close":14.561,"volume":151.11000061035156},{"timestamp":1742411400000,"open":14.5607,"high":14.5618,"low":14.5592,"close":14.5594,"volume":132.47999572753906},{"timestamp":1742411460000,"open":14.5594,"high":14.5637,"low":14.559,"close":14.5614,"volume":289.7300109863281},{"timestamp":1742411520000,"open":14.5618,"high":14.5636,"low":14.5594,"close":14.5598,"volume":382.70001220703125},{"timestamp":1742411580000,"open":14.5599,"high":14.5599,"low":14.5571,"close":14.5587,"volume":340.2699890136719},{"timestamp":1742411640000,"open":14.5587,"high":14.5622,"low":14.5581,"close":14.5618,"volume":365.32000732421875},{"timestamp":1742411700000,"open":14.5618,"high":14.5625,"low":14.558,"close":14.5592,"volume":375.0400085449219},{"timestamp":1742411760000,"open":14.5591,"high":14.5635,"low":14.5591,"close":14.5618,"volume":422.45001220703125},{"timestamp":1742411820000,"open":14.562,"high":14.5639,"low":14.5605,"close":14.5623,"volume":335.6600036621094},{"timestamp":1742411880000,"open":14.5621,"high":14.5662,"low":14.5604,"close":14.5634,"volume":386.67999267578125},{"timestamp":1742411940000,"open":14.5634,"high":14.5647,"low":14.5604,"close":14.5608,"volume":282.1700134277344},{"timestamp":1742412000000,"open":14.5607,"high":14.5609,"low":14.5557,"close":14.5585,"volume":246.72000122070312},{"timestamp":1742412060000,"open":14.558,"high":14.5605,"low":14.5566,"close":14.5573,"volume":300.20001220703125},{"timestamp":1742412120000,"open":14.5574,"high":14.5635,"low":14.5571,"close":14.5615,"volume":303.010009765625},{"timestamp":1742412180000,"open":14.5603,"high":14.563,"low":14.5598,"close":14.5606,"volume":483.6499938964844},{"timestamp":1742412240000,"open":14.5606,"high":14.5668,"low":14.5606,"close":14.5667,"volume":380.8500061035156},{"timestamp":1742412300000,"open":14.5667,"high":14.5686,"low":14.5657,"close":14.5662,"volume":284.95001220703125},{"timestamp":1742412360000,"open":14.5662,"high":14.5674,"low":14.5644,"close":14.5661,"volume":296.07000732421875},{"timestamp":1742412420000,"open":14.566,"high":14.5662,"low":14.5609,"close":14.5624,"volume":304.3500061035156},{"timestamp":1742412480000,"open":14.5625,"high":14.564,"low":14.5599,"close":14.5607,"volume":357.20001220703125},{"timestamp":1742412540000,"open":14.561,"high":14.5622,"low":14.5594,"close":14.5614,"volume":355.75},{"timestamp":1742412600000,"open":14.5615,"high":14.5653,"low":14.559,"close":14.5635,"volume":415.42999267578125},{"timestamp":1742412660000,"open":14.566,"high":14.5681,"low":14.5635,"close":14.5644,"volume":498.7099914550781},{"timestamp":1742412720000,"open":14.5642,"high":14.5651,"low":14.561,"close":14.5618,"volume":355.7699890136719},{"timestamp":1742412780000,"open":14.5612,"high":14.5626,"low":14.5589,"close":14.559,"volume":416.82000732421875},{"timestamp":1742412840000,"open":14.5585,"high":14.5596,"low":14.5565,"close":14.5589,"volume":490.5},{"timestamp":1742412900000,"open":14.5591,"high":14.5593,"low":14.5566,"close":14.5571,"volume":373.8800048828125},{"timestamp":1742412960000,"open":14.5572,"high":14.561,"low":14.5572,"close":14.5599,"volume":348.7300109863281},{"timestamp":1742413020000,"open":14.56,"high":14.5607,"low":14.5585,"close":14.5597,"volume":665.7000122070312},{"timestamp":1742413080000,"open":14.5593,"high":14.5636,"low":14.5586,"close":14.5634,"volume":391.9700012207031},{"timestamp":1742413140000,"open":14.5632,"high":14.5647,"low":14.562,"close":14.5638,"volume":436.29998779296875},{"timestamp":1742413200000,"open":14.5638,"high":14.5659,"low":14.5628,"close":14.5643,"volume":382.20001220703125},{"timestamp":1742413260000,"open":14.5646,"high":14.5682,"low":14.5645,"close":14.5668,"volume":394.6499938964844},{"timestamp":1742413320000,"open":14.5673,"high":14.5684,"low":14.5644,"close":14.5652,"volume":439.0899963378906},{"timestamp":1742413380000,"open":14.5651,"high":14.5664,"low":14.5628,"close":14.5637,"volume":345.82000732421875},{"timestamp":1742413440000,"open":14.5636,"high":14.5675,"low":14.5636,"close":14.5647,"volume":407.05999755859375},{"timestamp":1742413500000,"open":14.5649,"high":14.5655,"low":14.5628,"close":14.5639,"volume":255.67999267578125},{"timestamp":1742413560000,"open":14.564,"high":14.5652,"low":14.5629,"close":14.5637,"volume":245.92999267578125},{"timestamp":1742413620000,"open":14.5638,"high":14.5655,"low":14.5635,"close":14.5651,"volume":159.75},{"timestamp":1742413680000,"open":14.5648,"high":14.5657,"low":14.5628,"close":14.5629,"volume":200.14999389648438},{"timestamp":1742413740000,"open":14.5626,"high":14.5638,"low":14.5622,"close":14.5627,"volume":174.94000244140625},{"timestamp":1742413800000,"open":14.5619,"high":14.562,"low":14.558,"close":14.5593,"volume":239.07000732421875},{"timestamp":1742413860000,"open":14.5596,"high":14.5598,"low":14.5567,"close":14.5584,"volume":319.1600036621094},{"timestamp":1742413920000,"open":14.5584,"high":14.5596,"low":14.5574,"close":14.5589,"volume":168.19000244140625},{"timestamp":1742413980000,"open":14.559,"high":14.5605,"low":14.5585,"close":14.5605,"volume":166.66000366210938},{"timestamp":1742414040000,"open":14.5605,"high":14.5617,"low":14.5603,"close":14.5607,"volume":151.50999450683594},{"timestamp":1742414100000,"open":14.5606,"high":14.5612,"low":14.5598,"close":14.5604,"volume":155.67999267578125},{"timestamp":1742414160000,"open":14.5604,"high":14.5606,"low":14.5583,"close":14.5604,"volume":184.8699951171875},{"timestamp":1742414220000,"open":14.5605,"high":14.5605,"low":14.5569,"close":14.5572,"volume":191.77000427246094},{"timestamp":1742414280000,"open":14.5572,"high":14.5595,"low":14.5571,"close":14.5594,"volume":147.33999633789062},{"timestamp":1742414340000,"open":14.5593,"high":14.5594,"low":14.5556,"close":14.5572,"volume":207.11000061035156},{"timestamp":1742414400000,"open":14.5571,"high":14.5592,"low":14.5555,"close":14.5584,"volume":109.80000305175781},{"timestamp":1742414460000,"open":14.5583,"high":14.5595,"low":14.5576,"close":14.5582,"volume":119.5},{"timestamp":1742414520000,"open":14.5583,"high":14.5609,"low":14.5583,"close":14.5595,"volume":104.25},{"timestamp":1742414580000,"open":14.5594,"high":14.5605,"low":14.5594,"close":14.5605,"volume":62.529998779296875},{"timestamp":1742414640000,"open":14.5603,"high":14.5603,"low":14.5542,"close":14.5574,"volume":50.52000045776367},{"timestamp":1742414700000,"open":14.5568,"high":14.5572,"low":14.5502,"close":14.5502,"volume":73.98999786376953},{"timestamp":1742414760000,"open":14.5502,"high":14.5571,"low":14.5502,"close":14.5565,"volume":66.12000274658203},{"timestamp":1742414820000,"open":14.5566,"high":14.5588,"low":14.5566,"close":14.5586,"volume":40.310001373291016},{"timestamp":1742414880000,"open":14.5587,"high":14.5595,"low":14.5575,"close":14.5585,"volume":93.12999725341797},{"timestamp":1742414940000,"open":14.5586,"high":14.5586,"low":14.5578,"close":14.5581,"volume":72.27999877929688},{"timestamp":1742415000000,"open":14.5586,"high":14.5586,"low":14.5522,"close":14.5573,"volume":41.47999954223633},{"timestamp":1742415060000,"open":14.5571,"high":14.5585,"low":14.5558,"close":14.558,"volume":112.5},{"timestamp":1742415120000,"open":14.5583,"high":14.5597,"low":14.558,"close":14.5588,"volume":98.69000244140625},{"timestamp":1742415180000,"open":14.5588,"high":14.5609,"low":14.5584,"close":14.5597,"volume":97.30000305175781},{"timestamp":1742415240000,"open":14.5596,"high":14.5613,"low":14.5593,"close":14.5599,"volume":86.18000030517578},{"timestamp":1742415300000,"open":14.5596,"high":14.5611,"low":14.5542,"close":14.5611,"volume":58.540000915527344},{"timestamp":1742415360000,"open":14.5611,"high":14.5611,"low":14.5588,"close":14.5589,"volume":50.040000915527344},{"timestamp":1742415420000,"open":14.5587,"high":14.5595,"low":14.5582,"close":14.5584,"volume":63.93000030517578},{"timestamp":1742415480000,"open":14.5582,"high":14.56,"low":14.5582,"close":14.5595,"volume":69.5},{"timestamp":1742415540000,"open":14.5596,"high":14.5617,"low":14.5539,"close":14.5613,"volume":52.33000183105469},{"timestamp":1742415600000,"open":14.5615,"high":14.5625,"low":14.5562,"close":14.5562,"volume":53.29999923706055},{"timestamp":1742415660000,"open":14.5562,"high":14.5562,"low":14.5551,"close":14.5552,"volume":5.760000228881836},{"timestamp":1742415720000,"open":14.5553,"high":14.5562,"low":14.5538,"close":14.5552,"volume":30.329999923706055},{"timestamp":1742415780000,"open":14.5552,"high":14.5552,"low":14.5522,"close":14.5532,"volume":11.460000038146973},{"timestamp":1742415840000,"open":14.5531,"high":14.5532,"low":14.5521,"close":14.5522,"volume":3.680000066757202},{"timestamp":1742415900000,"open":14.5532,"high":14.5532,"low":14.5522,"close":14.5522,"volume":3.0399999618530273},{"timestamp":1742415960000,"open":14.5532,"high":14.5532,"low":14.5521,"close":14.5521,"volume":5.760000228881836},{"timestamp":1742416020000,"open":14.5522,"high":14.5522,"low":14.5521,"close":14.5522,"volume":2.0799999237060547},{"timestamp":1742416080000,"open":14.5522,"high":14.5592,"low":14.5503,"close":14.5592,"volume":26.56999969482422},{"timestamp":1742416140000,"open":14.5594,"high":14.5599,"low":14.5531,"close":14.5532,"volume":22.34000015258789},{"timestamp":1742416200000,"open":14.5532,"high":14.5532,"low":14.5531,"close":14.5532,"volume":6.400000095367432},{"timestamp":1742416260000,"open":14.5532,"high":14.5595,"low":14.5531,"close":14.5587,"volume":38.27000045776367},{"timestamp":1742416320000,"open":14.5588,"high":14.5604,"low":14.5541,"close":14.5542,"volume":33.72999954223633},{"timestamp":1742416380000,"open":14.5542,"high":14.5616,"low":14.5541,"close":14.5612,"volume":52.709999084472656},{"timestamp":1742416440000,"open":14.5614,"high":14.5614,"low":14.5551,"close":14.5551,"volume":15.550000190734863},{"timestamp":1742416500000,"open":14.5552,"high":14.5621,"low":14.5552,"close":14.5606,"volume":48.90999984741211},{"timestamp":1742416560000,"open":14.5608,"high":14.5612,"low":14.5551,"close":14.5552,"volume":25.809999465942383},{"timestamp":1742416620000,"open":14.5552,"high":14.5606,"low":14.5551,"close":14.5604,"volume":29.290000915527344},{"timestamp":1742416680000,"open":14.5605,"high":14.5605,"low":14.5559,"close":14.5563,"volume":27.6299991607666},{"timestamp":1742416740000,"open":14.5561,"high":14.5562,"low":14.5558,"close":14.5559,"volume":55.400001525878906},{"timestamp":1742416800000,"open":14.5557,"high":14.5559,"low":14.5521,"close":14.5548,"volume":38.84000015258789},{"timestamp":1742416860000,"open":14.5548,"high":14.555,"low":14.5511,"close":14.5524,"volume":35.91999816894531},{"timestamp":1742416920000,"open":14.5523,"high":14.5553,"low":14.5523,"close":14.555,"volume":36.13999938964844},{"timestamp":1742416980000,"open":14.555,"high":14.556,"low":14.5541,"close":14.5556,"volume":66.63999938964844},{"timestamp":1742417040000,"open":14.5558,"high":14.557,"low":14.5551,"close":14.5558,"volume":99.70999908447266},{"timestamp":1742417100000,"open":14.5554,"high":14.5558,"low":14.5554,"close":14.5557,"volume":94.18000030517578},{"timestamp":1742417160000,"open":14.5558,"high":14.5571,"low":14.5552,"close":14.5565,"volume":120.73999786376953},{"timestamp":1742417220000,"open":14.5563,"high":14.5563,"low":14.5558,"close":14.5559,"volume":27.799999237060547},{"timestamp":1742417280000,"open":14.5558,"high":14.5576,"low":14.5556,"close":14.5569,"volume":129.52000427246094},{"timestamp":1742417340000,"open":14.5571,"high":14.5584,"low":14.5558,"close":14.5569,"volume":146.25999450683594},{"timestamp":1742417400000,"open":14.5563,"high":14.5569,"low":14.5553,"close":14.5558,"volume":200.8300018310547},{"timestamp":1742417460000,"open":14.5573,"high":14.5573,"low":14.5558,"close":14.5558,"volume":196.6699981689453},{"timestamp":1742417520000,"open":14.5557,"high":14.5561,"low":14.5552,"close":14.5558,"volume":110.80000305175781},{"timestamp":1742417580000,"open":14.5556,"high":14.5559,"low":14.5556,"close":14.5557,"volume":27.700000762939453},{"timestamp":1742417640000,"open":14.5558,"high":14.5563,"low":14.5552,"close":14.5554,"volume":83.0999984741211},{"timestamp":1742417700000,"open":14.5554,"high":14.5567,"low":14.5554,"close":14.5558,"volume":65.31999969482422},{"timestamp":1742417760000,"open":14.556,"high":14.5587,"low":14.5521,"close":14.5586,"volume":95.91000366210938},{"timestamp":1742417820000,"open":14.5585,"high":14.5585,"low":14.5502,"close":14.5576,"volume":47.709999084472656},{"timestamp":1742417880000,"open":14.5578,"high":14.5627,"low":14.555,"close":14.5578,"volume":128.0399932861328},{"timestamp":1742417940000,"open":14.5577,"high":14.5628,"low":14.5531,"close":14.5531,"volume":149.2100067138672},{"timestamp":1742418000000,"open":14.5522,"high":14.5532,"low":14.5461,"close":14.5461,"volume":0.8399999737739563},{"timestamp":1742418060000,"open":14.5452,"high":14.5462,"low":14.5452,"close":14.5462,"volume":0.41999998688697815},{"timestamp":1742418240000,"open":14.5472,"high":14.5472,"low":14.5462,"close":14.5472,"volume":0.6299999952316284},{"timestamp":1742418300000,"open":14.5482,"high":14.5522,"low":14.5472,"close":14.5482,"volume":1.8899999856948853},{"timestamp":1742418360000,"open":14.5511,"high":14.5522,"low":14.5502,"close":14.5512,"volume":1.2599999904632568},{"timestamp":1742418420000,"open":14.5512,"high":14.5512,"low":14.5512,"close":14.5512,"volume":0.20999999344348907},{"timestamp":1742418540000,"open":14.5512,"high":14.5512,"low":14.5511,"close":14.5511,"volume":0.41999998688697815},{"timestamp":1742418600000,"open":14.5512,"high":14.5512,"low":14.5512,"close":14.5512,"volume":1.4700000286102295},{"timestamp":1742418660000,"open":14.5522,"high":14.5532,"low":14.5522,"close":14.5532,"volume":0.41999998688697815},{"timestamp":1742418720000,"open":14.5512,"high":14.5512,"low":14.5512,"close":14.5512,"volume":0.20999999344348907},{"timestamp":1742418900000,"open":14.5512,"high":14.5512,"low":14.5512,"close":14.5512,"volume":1.0499999523162842},{"timestamp":1742419140000,"open":14.5532,"high":14.5532,"low":14.5532,"close":14.5532,"volume":0.20999999344348907},{"timestamp":1742419200000,"open":14.5512,"high":14.5512,"low":14.5512,"close":14.5512,"volume":0.20999999344348907},{"timestamp":1742419260000,"open":14.5532,"high":14.5532,"low":14.5532,"close":14.5532,"volume":0.6299999952316284},{"timestamp":1742419320000,"open":14.5541,"high":14.5542,"low":14.5512,"close":14.5512,"volume":1.2599999904632568},{"timestamp":1742419440000,"open":14.5542,"high":14.5542,"low":14.5531,"close":14.5531,"volume":0.41999998688697815},{"timestamp":1742419500000,"open":14.5532,"high":14.5532,"low":14.5512,"close":14.5512,"volume":0.8399999737739563},{"timestamp":1742419560000,"open":14.5512,"high":14.5522,"low":14.5502,"close":14.5502,"volume":1.2599999904632568},{"timestamp":1742419620000,"open":14.5532,"high":14.5532,"low":14.5502,"close":14.5512,"volume":0.8399999737739563},{"timestamp":1742419680000,"open":14.5502,"high":14.5542,"low":14.5501,"close":14.5502,"volume":1.6799999475479126},{"timestamp":1742419740000,"open":14.5531,"high":14.5542,"low":14.5502,"close":14.5512,"volume":2.7300000190734863},{"timestamp":1742419800000,"open":14.5501,"high":14.5512,"low":14.5501,"close":14.5502,"volume":0.6299999952316284},{"timestamp":1742419860000,"open":14.5492,"high":14.5492,"low":14.5461,"close":14.5461,"volume":1.6799999475479126},{"timestamp":1742419920000,"open":14.5451,"high":14.5492,"low":14.5451,"close":14.5482,"volume":1.2599999904632568},{"timestamp":1742419980000,"open":14.5482,"high":14.5512,"low":14.5472,"close":14.5492,"volume":1.0499999523162842},{"timestamp":1742420040000,"open":14.5511,"high":14.5511,"low":14.5511,"close":14.5511,"volume":0.20999999344348907},{"timestamp":1742420100000,"open":14.5511,"high":14.5512,"low":14.5511,"close":14.5512,"volume":0.6299999952316284},{"timestamp":1742420280000,"open":14.5512,"high":14.5512,"low":14.5512,"close":14.5512,"volume":0.6299999952316284},{"timestamp":1742420340000,"open":14.5512,"high":14.5522,"low":14.5502,"close":14.5522,"volume":1.2599999904632568},{"timestamp":1742420400000,"open":14.5522,"high":14.5532,"low":14.5512,"close":14.5512,"volume":1.4700000286102295},{"timestamp":1742420460000,"open":14.5512,"high":14.5512,"low":14.5492,"close":14.5492,"volume":0.41999998688697815},{"timestamp":1742420520000,"open":14.5482,"high":14.5522,"low":14.5472,"close":14.5472,"volume":1.2599999904632568},{"timestamp":1742420580000,"open":14.5472,"high":14.5521,"low":14.5472,"close":14.5521,"volume":1.2599999904632568},{"timestamp":1742420640000,"open":14.5512,"high":14.5522,"low":14.5502,"close":14.5512,"volume":1.4700000286102295},{"timestamp":1742420700000,"open":14.5502,"high":14.5512,"low":14.5462,"close":14.5481,"volume":4.409999847412109},{"timestamp":1742420760000,"open":14.5512,"high":14.5532,"low":14.5512,"close":14.5522,"volume":1.4700000286102295},{"timestamp":1742420820000,"open":14.5522,"high":14.5542,"low":14.5502,"close":14.5542,"volume":1.6799999475479126},{"timestamp":1742420880000,"open":14.5551,"high":14.5602,"low":14.5532,"close":14.5552,"volume":2.309999942779541},{"timestamp":1742420940000,"open":14.5592,"high":14.5592,"low":14.5532,"close":14.5542,"volume":2.7300000190734863},{"timestamp":1742421000000,"open":14.5552,"high":14.5552,"low":14.5522,"close":14.5532,"volume":1.8899999856948853},{"timestamp":1742421060000,"open":14.5532,"high":14.5552,"low":14.5522,"close":14.5542,"volume":2.940000057220459},{"timestamp":1742421120000,"open":14.5532,"high":14.5542,"low":14.5532,"close":14.5542,"volume":1.2599999904632568},{"timestamp":1742421180000,"open":14.5542,"high":14.5551,"low":14.5531,"close":14.5542,"volume":1.2599999904632568},{"timestamp":1742421240000,"open":14.5542,"high":14.5572,"low":14.5542,"close":14.5571,"volume":1.2599999904632568},{"timestamp":1742421300000,"open":14.5562,"high":14.5572,"low":14.5512,"close":14.5512,"volume":1.6799999475479126},{"timestamp":1742421360000,"open":14.5561,"high":14.5582,"low":14.5561,"close":14.5572,"volume":2.309999942779541},{"timestamp":1742421420000,"open":14.5572,"high":14.5572,"low":14.5562,"close":14.5572,"volume":1.6799999475479126},{"timestamp":1742421480000,"open":14.5562,"high":14.5572,"low":14.5562,"close":14.5572,"volume":1.6799999475479126},{"timestamp":1742421540000,"open":14.5572,"high":14.5622,"low":14.5561,"close":14.5622,"volume":2.0999999046325684},{"timestamp":1742421600000,"open":14.5602,"high":14.5636,"low":14.5547,"close":14.5634,"volume":121.13999938964844},{"timestamp":1742421660000,"open":14.564,"high":14.564,"low":14.5572,"close":14.5572,"volume":58.59000015258789},{"timestamp":1742421720000,"open":14.5628,"high":14.5628,"low":14.5552,"close":14.5572,"volume":2.690000057220459},{"timestamp":1742421780000,"open":14.5549,"high":14.5626,"low":14.5532,"close":14.5614,"volume":76.41000366210938},{"timestamp":1742421840000,"open":14.5609,"high":14.5635,"low":14.5585,"close":14.5607,"volume":44.2400016784668},{"timestamp":1742421900000,"open":14.5608,"high":14.5642,"low":14.5593,"close":14.5619,"volume":84.30000305175781},{"timestamp":1742421960000,"open":14.5622,"high":14.5649,"low":14.5602,"close":14.5644,"volume":31.739999771118164},{"timestamp":1742422020000,"open":14.5637,"high":14.5656,"low":14.5627,"close":14.5642,"volume":49.72999954223633},{"timestamp":1742422080000,"open":14.5645,"high":14.5652,"low":14.5628,"close":14.5634,"volume":40.04999923706055},{"timestamp":1742422140000,"open":14.5635,"high":14.5655,"low":14.5629,"close":14.5648,"volume":31.899999618530273},{"timestamp":1742422200000,"open":14.5651,"high":14.5654,"low":14.5634,"close":14.5646,"volume":17.729999542236328},{"timestamp":1742422260000,"open":14.5649,"high":14.5653,"low":14.5572,"close":14.5652,"volume":37.61000061035156},{"timestamp":1742422320000,"open":14.5652,"high":14.5662,"low":14.5642,"close":14.5662,"volume":4.199999809265137},{"timestamp":1742422380000,"open":14.5646,"high":14.5671,"low":14.5582,"close":14.5651,"volume":2.180000066757202},{"timestamp":1742422440000,"open":14.5653,"high":14.5656,"low":14.5653,"close":14.5653,"volume":5.519999980926514},{"timestamp":1742422500000,"open":14.5652,"high":14.567,"low":14.5613,"close":14.5622,"volume":69.81999969482422},{"timestamp":1742422560000,"open":14.5622,"high":14.5628,"low":14.5608,"close":14.5616,"volume":21.65999984741211},{"timestamp":1742422620000,"open":14.562,"high":14.563,"low":14.5608,"close":14.5619,"volume":25.110000610351562},{"timestamp":1742422680000,"open":14.5619,"high":14.5646,"low":14.5619,"close":14.5643,"volume":36.20000076293945},{"timestamp":1742422740000,"open":14.5645,"high":14.5658,"low":14.562,"close":14.5658,"volume":33.9900016784668},{"timestamp":1742422800000,"open":14.5655,"high":14.5662,"low":14.5619,"close":14.5648,"volume":27.469999313354492},{"timestamp":1742422860000,"open":14.5652,"high":14.5658,"low":14.5647,"close":14.5655,"volume":12.899999618530273},{"timestamp":1742422920000,"open":14.5657,"high":14.566,"low":14.5651,"close":14.5652,"volume":16.149999618530273},{"timestamp":1742422980000,"open":14.5643,"high":14.5652,"low":14.5643,"close":14.5652,"volume":7.010000228881836},{"timestamp":1742423040000,"open":14.5645,"high":14.5653,"low":14.5642,"close":14.5652,"volume":10.199999809265137},{"timestamp":1742423100000,"open":14.5654,"high":14.5662,"low":14.5652,"close":14.5652,"volume":10.6899995803833},{"timestamp":1742423160000,"open":14.5652,"high":14.5652,"low":14.5643,"close":14.5652,"volume":4.619999885559082},{"timestamp":1742423220000,"open":14.5651,"high":14.5651,"low":14.5632,"close":14.5636,"volume":22.829999923706055},{"timestamp":1742423280000,"open":14.5638,"high":14.5642,"low":14.5629,"close":14.5633,"volume":19.020000457763672},{"timestamp":1742423340000,"open":14.5635,"high":14.5642,"low":14.5631,"close":14.5635,"volume":16.360000610351562},{"timestamp":1742423400000,"open":14.5635,"high":14.5635,"low":14.56,"close":14.5603,"volume":35.36000061035156},{"timestamp":1742423460000,"open":14.5606,"high":14.5632,"low":14.5556,"close":14.5632,"volume":64.72000122070312},{"timestamp":1742423520000,"open":14.5624,"high":14.5632,"low":14.5617,"close":14.5628,"volume":42.25},{"timestamp":1742423580000,"open":14.5629,"high":14.5633,"low":14.5601,"close":14.5606,"volume":23.149999618530273},{"timestamp":1742423640000,"open":14.5606,"high":14.5622,"low":14.5593,"close":14.5611,"volume":20.100000381469727},{"timestamp":1742423700000,"open":14.5616,"high":14.5616,"low":14.5607,"close":14.5612,"volume":9.350000381469727},{"timestamp":1742423760000,"open":14.5606,"high":14.5612,"low":14.5589,"close":14.5602,"volume":47.33000183105469},{"timestamp":1742423820000,"open":14.5605,"high":14.5612,"low":14.5602,"close":14.5607,"volume":18.75},{"timestamp":1742423880000,"open":14.5608,"high":14.5612,"low":14.5594,"close":14.5602,"volume":23.290000915527344},{"timestamp":1742423940000,"open":14.5602,"high":14.5612,"low":14.5602,"close":14.5603,"volume":13.710000038146973},{"timestamp":1742424000000,"open":14.5604,"high":14.5622,"low":14.5562,"close":14.5599,"volume":21.459999084472656},{"timestamp":1742424060000,"open":14.5599,"high":14.5606,"low":14.5556,"close":14.5599,"volume":52.38999938964844},{"timestamp":1742424120000,"open":14.5598,"high":14.5605,"low":14.5592,"close":14.5604,"volume":29.940000534057617},{"timestamp":1742424180000,"open":14.5605,"high":14.5605,"low":14.5596,"close":14.5598,"volume":19.290000915527344},{"timestamp":1742424240000,"open":14.5601,"high":14.5604,"low":14.5595,"close":14.5596,"volume":29},{"timestamp":1742424300000,"open":14.56,"high":14.5612,"low":14.5592,"close":14.5606,"volume":27.280000686645508},{"timestamp":1742424360000,"open":14.5604,"high":14.5622,"low":14.5604,"close":14.5622,"volume":13.069999694824219},{"timestamp":1742424420000,"open":14.5612,"high":14.5642,"low":14.5611,"close":14.5642,"volume":22.940000534057617},{"timestamp":1742424480000,"open":14.5642,"high":14.5642,"low":14.5634,"close":14.5642,"volume":15.25},{"timestamp":1742424540000,"open":14.5632,"high":14.5647,"low":14.5632,"close":14.5638,"volume":21.739999771118164},{"timestamp":1742424600000,"open":14.5637,"high":14.5642,"low":14.5626,"close":14.5626,"volume":24.43000030517578},{"timestamp":1742424660000,"open":14.5627,"high":14.5636,"low":14.5578,"close":14.5619,"volume":42},{"timestamp":1742424720000,"open":14.5622,"high":14.5629,"low":14.5611,"close":14.5612,"volume":59.2599983215332},{"timestamp":1742424780000,"open":14.5612,"high":14.5622,"low":14.5611,"close":14.5612,"volume":3.990000009536743},{"timestamp":1742424840000,"open":14.5612,"high":14.5614,"low":14.5603,"close":14.5606,"volume":14.34000015258789},{"timestamp":1742424900000,"open":14.5606,"high":14.5611,"low":14.5573,"close":14.5577,"volume":20.170000076293945},{"timestamp":1742424960000,"open":14.5578,"high":14.5607,"low":14.556,"close":14.5603,"volume":22.56999969482422},{"timestamp":1742425020000,"open":14.5608,"high":14.5608,"low":14.5593,"close":14.56,"volume":29.309999465942383},{"timestamp":1742425080000,"open":14.5601,"high":14.5602,"low":14.5527,"close":14.5567,"volume":40.52000045776367},{"timestamp":1742425140000,"open":14.5566,"high":14.5572,"low":14.5517,"close":14.556,"volume":31.34000015258789},{"timestamp":1742425200000,"open":14.5559,"high":14.5598,"low":14.555,"close":14.559,"volume":58.849998474121094},{"timestamp":1742425260000,"open":14.5591,"high":14.5638,"low":14.5577,"close":14.5608,"volume":81.30999755859375},{"timestamp":1742425320000,"open":14.5608,"high":14.5609,"low":14.5556,"close":14.559,"volume":80.91000366210938},{"timestamp":1742425380000,"open":14.5589,"high":14.5606,"low":14.5553,"close":14.5567,"volume":52.220001220703125},{"timestamp":1742425440000,"open":14.5568,"high":14.5608,"low":14.5565,"close":14.5582,"volume":40.16999816894531},{"timestamp":1742425500000,"open":14.5574,"high":14.5599,"low":14.5563,"close":14.5583,"volume":30.280000686645508},{"timestamp":1742425560000,"open":14.5584,"high":14.5611,"low":14.5566,"close":14.5602,"volume":61.279998779296875},{"timestamp":1742425620000,"open":14.5605,"high":14.5638,"low":14.5581,"close":14.5612,"volume":92.7300033569336},{"timestamp":1742425680000,"open":14.5626,"high":14.5651,"low":14.5573,"close":14.5592,"volume":60.27000045776367},{"timestamp":1742425740000,"open":14.5586,"high":14.563,"low":14.5576,"close":14.5576,"volume":51.290000915527344},{"timestamp":1742425800000,"open":14.5576,"high":14.5637,"low":14.5559,"close":14.5631,"volume":105.5},{"timestamp":1742425860000,"open":14.5631,"high":14.5637,"low":14.5579,"close":14.5596,"volume":76.80999755859375},{"timestamp":1742425920000,"open":14.5595,"high":14.5633,"low":14.5571,"close":14.5615,"volume":64.01000213623047},{"timestamp":1742425980000,"open":14.5615,"high":14.5634,"low":14.5575,"close":14.5615,"volume":63.54999923706055},{"timestamp":1742426040000,"open":14.5617,"high":14.5639,"low":14.5562,"close":14.5598,"volume":71.06999969482422},{"timestamp":1742426100000,"open":14.5593,"high":14.5633,"low":14.5564,"close":14.559,"volume":81.19000244140625},{"timestamp":1742426160000,"open":14.5579,"high":14.5631,"low":14.5573,"close":14.562,"volume":78.91999816894531},{"timestamp":1742426220000,"open":14.5621,"high":14.5624,"low":14.5571,"close":14.5577,"volume":131.8699951171875},{"timestamp":1742426280000,"open":14.5569,"high":14.5627,"low":14.5565,"close":14.5584,"volume":84.16999816894531},{"timestamp":1742426340000,"open":14.5584,"high":14.5617,"low":14.5571,"close":14.56,"volume":70.29000091552734},{"timestamp":1742426400000,"open":14.5602,"high":14.5625,"low":14.5574,"close":14.5599,"volume":69.88999938964844},{"timestamp":1742426460000,"open":14.5607,"high":14.5609,"low":14.5567,"close":14.5592,"volume":63.95000076293945},{"timestamp":1742426520000,"open":14.5589,"high":14.5609,"low":14.5572,"close":14.5609,"volume":57.7599983215332},{"timestamp":1742426580000,"open":14.5611,"high":14.5616,"low":14.5581,"close":14.5603,"volume":66.30999755859375},{"timestamp":1742426640000,"open":14.5591,"high":14.5617,"low":14.5581,"close":14.5612,"volume":61.869998931884766},{"timestamp":1742426700000,"open":14.5612,"high":14.5637,"low":14.5596,"close":14.5614,"volume":61.61000061035156},{"timestamp":1742426760000,"open":14.5622,"high":14.5622,"low":14.5593,"close":14.5599,"volume":24.639999389648438},{"timestamp":1742426820000,"open":14.5597,"high":14.5613,"low":14.5593,"close":14.5602,"volume":28.209999084472656},{"timestamp":1742426880000,"open":14.5602,"high":14.5622,"low":14.5587,"close":14.5602,"volume":50.93000030517578},{"timestamp":1742426940000,"open":14.5602,"high":14.5624,"low":14.5585,"close":14.5611,"volume":94.93000030517578},{"timestamp":1742427000000,"open":14.5608,"high":14.5623,"low":14.559,"close":14.5608,"volume":93.62999725341797},{"timestamp":1742427060000,"open":14.5608,"high":14.5619,"low":14.5545,"close":14.5545,"volume":58.16999816894531},{"timestamp":1742427120000,"open":14.5556,"high":14.5599,"low":14.5519,"close":14.5568,"volume":82.36000061035156},{"timestamp":1742427180000,"open":14.5566,"high":14.5608,"low":14.5544,"close":14.5569,"volume":53.119998931884766},{"timestamp":1742427240000,"open":14.557,"high":14.5615,"low":14.557,"close":14.5614,"volume":41.08000183105469},{"timestamp":1742427300000,"open":14.5599,"high":14.5606,"low":14.5533,"close":14.5584,"volume":91.58999633789062},{"timestamp":1742427360000,"open":14.5591,"high":14.5607,"low":14.5545,"close":14.5601,"volume":76.33000183105469},{"timestamp":1742427420000,"open":14.5603,"high":14.5608,"low":14.5547,"close":14.5595,"volume":51.90999984741211},{"timestamp":1742427480000,"open":14.5606,"high":14.561,"low":14.5533,"close":14.5586,"volume":84.83000183105469},{"timestamp":1742427540000,"open":14.5591,"high":14.5612,"low":14.5552,"close":14.5562,"volume":92.33999633789062},{"timestamp":1742427600000,"open":14.5567,"high":14.5618,"low":14.5562,"close":14.5596,"volume":75.05000305175781},{"timestamp":1742427660000,"open":14.5591,"high":14.5606,"low":14.5573,"close":14.559,"volume":67.75},{"timestamp":1742427720000,"open":14.5581,"high":14.5619,"low":14.5557,"close":14.5584,"volume":77.44999694824219},{"timestamp":1742427780000,"open":14.5584,"high":14.5631,"low":14.5583,"close":14.5621,"volume":73.55000305175781},{"timestamp":1742427840000,"open":14.5622,"high":14.5644,"low":14.5603,"close":14.5633,"volume":79.30000305175781},{"timestamp":1742427900000,"open":14.5632,"high":14.5652,"low":14.5602,"close":14.5622,"volume":80.4000015258789},{"timestamp":1742427960000,"open":14.5627,"high":14.5666,"low":14.5601,"close":14.5632,"volume":41.72999954223633},{"timestamp":1742428020000,"open":14.5635,"high":14.5661,"low":14.5574,"close":14.5641,"volume":103.41999816894531},{"timestamp":1742428080000,"open":14.564,"high":14.5651,"low":14.5595,"close":14.5634,"volume":80.9800033569336},{"timestamp":1742428140000,"open":14.5635,"high":14.5652,"low":14.5585,"close":14.5614,"volume":72.25},{"timestamp":1742428200000,"open":14.5606,"high":14.567,"low":14.5601,"close":14.5636,"volume":155.97000122070312},{"timestamp":1742428260000,"open":14.5636,"high":14.5682,"low":14.5618,"close":14.5633,"volume":178.77999877929688},{"timestamp":1742428320000,"open":14.565,"high":14.57,"low":14.5626,"close":14.567,"volume":147.72999572753906},{"timestamp":1742428380000,"open":14.5672,"high":14.5695,"low":14.5637,"close":14.5661,"volume":175.4199981689453},{"timestamp":1742428440000,"open":14.5662,"high":14.5708,"low":14.5637,"close":14.5681,"volume":158.02000427246094},{"timestamp":1742428500000,"open":14.5663,"high":14.5684,"low":14.5618,"close":14.5618,"volume":30.020000457763672},{"timestamp":1742428560000,"open":14.5616,"high":14.569,"low":14.5615,"close":14.5684,"volume":46.34000015258789},{"timestamp":1742428620000,"open":14.5691,"high":14.5697,"low":14.5626,"close":14.5636,"volume":54.83000183105469},{"timestamp":1742428680000,"open":14.5636,"high":14.5678,"low":14.5632,"close":14.5654,"volume":68.55000305175781},{"timestamp":1742428740000,"open":14.5656,"high":14.5656,"low":14.5612,"close":14.5625,"volume":96.58999633789062}]