[{"timestamp":1742342400000,"open":13.91897,"high":13.91998,"low":13.9175,"close":13.9175,"volume":100.5},{"timestamp":1742342460000,"open":13.91761,"high":13.91824,"low":13.91722,"close":13.91824,"volume":52.36000061035156},{"timestamp":1742342520000,"open":13.91824,"high":13.91872,"low":13.91751,"close":13.91761,"volume":103.18000030517578},{"timestamp":1742342580000,"open":13.91765,"high":13.91765,"low":13.91704,"close":13.91735,"volume":126.27999877929688},{"timestamp":1742342640000,"open":13.91746,"high":13.9178,"low":13.91705,"close":13.91747,"volume":100.0999984741211},{"timestamp":1742342700000,"open":13.91746,"high":13.91761,"low":13.91632,"close":13.91702,"volume":117.45999908447266},{"timestamp":1742342760000,"open":13.91712,"high":13.91785,"low":13.91674,"close":13.91785,"volume":107.83000183105469},{"timestamp":1742342820000,"open":13.91774,"high":13.91873,"low":13.91741,"close":13.91838,"volume":98.55999755859375},{"timestamp":1742342880000,"open":13.91829,"high":13.91829,"low":13.91785,"close":13.91801,"volume":129.36000061035156},{"timestamp":1742342940000,"open":13.91791,"high":13.91853,"low":13.91777,"close":13.91781,"volume":136.2899932861328},{"timestamp":1742343000000,"open":13.91788,"high":13.91801,"low":13.9172,"close":13.91744,"volume":80.08000183105469},{"timestamp":1742343060000,"open":13.91772,"high":13.91772,"low":13.91661,"close":13.91711,"volume":59.290000915527344},{"timestamp":1742343120000,"open":13.91705,"high":13.9185,"low":13.9169,"close":13.9182,"volume":46.20000076293945},{"timestamp":1742343180000,"open":13.91848,"high":13.91862,"low":13.91724,"close":13.91776,"volume":69.30000305175781},{"timestamp":1742343240000,"open":13.91747,"high":13.91761,"low":13.91727,"close":13.91761,"volume":26.18000030517578},{"timestamp":1742343300000,"open":13.91751,"high":13.91848,"low":13.91691,"close":13.918,"volume":80.27999877929688},{"timestamp":1742343360000,"open":13.9179,"high":13.91861,"low":13.9179,"close":13.91851,"volume":60.060001373291016},{"timestamp":1742343420000,"open":13.91864,"high":13.9203,"low":13.91844,"close":13.92011,"volume":67.76000213623047},{"timestamp":1742343480000,"open":13.92021,"high":13.92022,"low":13.91956,"close":13.92022,"volume":70.83999633789062},{"timestamp":1742343540000,"open":13.92015,"high":13.92051,"low":13.91959,"close":13.92042,"volume":46.20000076293945},{"timestamp":1742343600000,"open":13.92042,"high":13.92051,"low":13.91974,"close":13.91975,"volume":79.30999755859375},{"timestamp":1742343660000,"open":13.91984,"high":13.92091,"low":13.9194,"close":13.92031,"volume":118.58000183105469},{"timestamp":1742343720000,"open":13.92031,"high":13.9217,"low":13.92024,"close":13.92071,"volume":65.13999938964844},{"timestamp":1742343780000,"open":13.92071,"high":13.92131,"low":13.92062,"close":13.92082,"volume":60.060001373291016},{"timestamp":1742343840000,"open":13.92101,"high":13.92121,"low":13.92091,"close":13.92101,"volume":46.20000076293945},{"timestamp":1742343900000,"open":13.921,"high":13.92131,"low":13.92043,"close":13.92111,"volume":52.36000061035156},{"timestamp":1742343960000,"open":13.92091,"high":13.92131,"low":13.92071,"close":13.92121,"volume":27.719999313354492},{"timestamp":1742344020000,"open":13.92121,"high":13.92169,"low":13.92033,"close":13.92169,"volume":100.0999984741211},{"timestamp":1742344080000,"open":13.9216,"high":13.92199,"low":13.9216,"close":13.92189,"volume":58.52000045776367},{"timestamp":1742344140000,"open":13.92189,"high":13.92189,"low":13.91994,"close":13.92013,"volume":46.20000076293945},{"timestamp":1742344200000,"open":13.92014,"high":13.92038,"low":13.91983,"close":13.92038,"volume":83.16000366210938},{"timestamp":1742344260000,"open":13.92047,"high":13.92115,"low":13.91983,"close":13.92064,"volume":41.58000183105469},{"timestamp":1742344320000,"open":13.92054,"high":13.92064,"low":13.91996,"close":13.91996,"volume":41.58000183105469},{"timestamp":1742344380000,"open":13.91986,"high":13.91986,"low":13.91839,"close":13.91889,"volume":45.43000030517578},{"timestamp":1742344440000,"open":13.91879,"high":13.92041,"low":13.9185,"close":13.92006,"volume":111.6500015258789},{"timestamp":1742344500000,"open":13.92006,"high":13.92043,"low":13.91957,"close":13.92023,"volume":147.83999633789062},{"timestamp":1742344560000,"open":13.92043,"high":13.9214,"low":13.92033,"close":13.9212,"volume":47.7400016784668},{"timestamp":1742344620000,"open":13.92158,"high":13.92158,"low":13.92071,"close":13.92082,"volume":55.439998626708984},{"timestamp":1742344680000,"open":13.92092,"high":13.92092,"low":13.91964,"close":13.92053,"volume":60.060001373291016},{"timestamp":1742344740000,"open":13.92033,"high":13.92043,"low":13.91975,"close":13.91994,"volume":67.76000213623047},{"timestamp":1742344800000,"open":13.92004,"high":13.92023,"low":13.91974,"close":13.91975,"volume":46.20000076293945},{"timestamp":1742344860000,"open":13.91974,"high":13.92082,"low":13.91974,"close":13.92082,"volume":60.060001373291016},{"timestamp":1742344920000,"open":13.92082,"high":13.92082,"low":13.92061,"close":13.92062,"volume":16.940000534057617},{"timestamp":1742344980000,"open":13.92033,"high":13.92033,"low":13.91946,"close":13.91965,"volume":24.639999389648438},{"timestamp":1742345040000,"open":13.91975,"high":13.91984,"low":13.91936,"close":13.91975,"volume":52.36000061035156},{"timestamp":1742345100000,"open":13.91936,"high":13.91965,"low":13.91935,"close":13.91954,"volume":27.719999313354492},{"timestamp":1742345160000,"open":13.91965,"high":13.91975,"low":13.91868,"close":13.91916,"volume":63.13999938964844},{"timestamp":1742345220000,"open":13.91915,"high":13.91915,"low":13.91838,"close":13.91868,"volume":69.30000305175781},{"timestamp":1742345280000,"open":13.91867,"high":13.91897,"low":13.91847,"close":13.91877,"volume":46.20000076293945},{"timestamp":1742345340000,"open":13.91848,"high":13.9194,"low":13.91759,"close":13.91768,"volume":91.62999725341797},{"timestamp":1742345400000,"open":13.91769,"high":13.91795,"low":13.91625,"close":13.91651,"volume":81.81999969482422},{"timestamp":1742345460000,"open":13.91661,"high":13.91708,"low":13.91624,"close":13.91674,"volume":125.33999633789062},{"timestamp":1742345520000,"open":13.91671,"high":13.91865,"low":13.91668,"close":13.91839,"volume":255.07000732421875},{"timestamp":1742345580000,"open":13.91846,"high":13.92194,"low":13.91839,"close":13.92124,"volume":353.2699890136719},{"timestamp":1742345640000,"open":13.92133,"high":13.92303,"low":13.91908,"close":13.91994,"volume":193.92999267578125},{"timestamp":1742345700000,"open":13.92014,"high":13.92062,"low":13.91768,"close":13.91878,"volume":204.44000244140625},{"timestamp":1742345760000,"open":13.91845,"high":13.91874,"low":13.91807,"close":13.91838,"volume":89.91999816894531},{"timestamp":1742345820000,"open":13.91837,"high":13.91891,"low":13.91667,"close":13.91887,"volume":87.45999908447266},{"timestamp":1742345880000,"open":13.91877,"high":13.91916,"low":13.91759,"close":13.91861,"volume":107.45999908447266},{"timestamp":1742345940000,"open":13.91871,"high":13.91947,"low":13.91751,"close":13.91932,"volume":136.85000610351562},{"timestamp":1742346000000,"open":13.91941,"high":13.92216,"low":13.91931,"close":13.91982,"volume":149.3800048828125},{"timestamp":1742346060000,"open":13.92008,"high":13.92068,"low":13.91834,"close":13.91856,"volume":84.12999725341797},{"timestamp":1742346120000,"open":13.91874,"high":13.91891,"low":13.91721,"close":13.91721,"volume":72.37999725341797},{"timestamp":1742346180000,"open":13.91691,"high":13.9176,"low":13.91573,"close":13.91652,"volume":133.2100067138672},{"timestamp":1742346240000,"open":13.91652,"high":13.91669,"low":13.9161,"close":13.91659,"volume":133.89999389648438},{"timestamp":1742346300000,"open":13.91685,"high":13.91791,"low":13.91654,"close":13.91791,"volume":70.06999969482422},{"timestamp":1742346360000,"open":13.91807,"high":13.91807,"low":13.91629,"close":13.91672,"volume":63.91999816894531},{"timestamp":1742346420000,"open":13.91673,"high":13.9172,"low":13.91644,"close":13.9172,"volume":67.76000213623047},{"timestamp":1742346480000,"open":13.91682,"high":13.9171,"low":13.9166,"close":13.91663,"volume":71.61000061035156},{"timestamp":1742346540000,"open":13.91673,"high":13.91838,"low":13.91637,"close":13.91637,"volume":166.32000732421875},{"timestamp":1742346600000,"open":13.91627,"high":13.91656,"low":13.91626,"close":13.91636,"volume":56.400001525878906},{"timestamp":1742346660000,"open":13.91636,"high":13.917,"low":13.916,"close":13.91612,"volume":87.87999725341797},{"timestamp":1742346720000,"open":13.91616,"high":13.91645,"low":13.91587,"close":13.91615,"volume":32.11000061035156},{"timestamp":1742346780000,"open":13.91621,"high":13.91839,"low":13.91621,"close":13.91746,"volume":69.16000366210938},{"timestamp":1742346840000,"open":13.91755,"high":13.91828,"low":13.91728,"close":13.91828,"volume":97.5999984741211},{"timestamp":1742346900000,"open":13.91833,"high":13.91857,"low":13.91813,"close":13.91829,"volume":53.349998474121094},{"timestamp":1742346960000,"open":13.91839,"high":13.91951,"low":13.91653,"close":13.91906,"volume":171.85000610351562},{"timestamp":1742347020000,"open":13.91914,"high":13.92073,"low":13.91914,"close":13.91974,"volume":135.13999938964844},{"timestamp":1742347080000,"open":13.91991,"high":13.92113,"low":13.91991,"close":13.92083,"volume":149.49000549316406},{"timestamp":1742347140000,"open":13.92139,"high":13.92165,"low":13.92021,"close":13.92088,"volume":203.61000061035156},{"timestamp":1742347200000,"open":13.92088,"high":13.9213,"low":13.92058,"close":13.92069,"volume":140.92999267578125},{"timestamp":1742347260000,"open":13.92072,"high":13.92183,"low":13.92054,"close":13.92137,"volume":95.16999816894531},{"timestamp":1742347320000,"open":13.92155,"high":13.92185,"low":13.92058,"close":13.92058,"volume":166.52999877929688},{"timestamp":1742347380000,"open":13.92049,"high":13.92113,"low":13.92048,"close":13.92094,"volume":69.62000274658203},{"timestamp":1742347440000,"open":13.92084,"high":13.92182,"low":13.92073,"close":13.92084,"volume":121.61000061035156},{"timestamp":1742347500000,"open":13.92084,"high":13.92152,"low":13.92083,"close":13.92147,"volume":123.83000183105469},{"timestamp":1742347560000,"open":13.92149,"high":13.92256,"low":13.921,"close":13.92104,"volume":118.06999969482422},{"timestamp":1742347620000,"open":13.92095,"high":13.92186,"low":13.92095,"close":13.92147,"volume":170.27000427246094},{"timestamp":1742347680000,"open":13.92148,"high":13.92251,"low":13.92144,"close":13.92237,"volume":108.55000305175781},{"timestamp":1742347740000,"open":13.92237,"high":13.92362,"low":13.92228,"close":13.92323,"volume":157.69000244140625},{"timestamp":1742347800000,"open":13.92303,"high":13.92335,"low":13.9216,"close":13.92216,"volume":251.4600067138672},{"timestamp":1742347860000,"open":13.92216,"high":13.92216,"low":13.92058,"close":13.92059,"volume":194.3800048828125},{"timestamp":1742347920000,"open":13.92069,"high":13.92123,"low":13.92059,"close":13.92103,"volume":222.32000732421875},{"timestamp":1742347980000,"open":13.92104,"high":13.92163,"low":13.92044,"close":13.9213,"volume":258.80999755859375},{"timestamp":1742348040000,"open":13.92138,"high":13.92185,"low":13.92096,"close":13.92156,"volume":279.6000061035156},{"timestamp":1742348100000,"open":13.92145,"high":13.9222,"low":13.92115,"close":13.92156,"volume":219.30999755859375},{"timestamp":1742348160000,"open":13.92146,"high":13.92176,"low":13.92048,"close":13.92076,"volume":190.16000366210938},{"timestamp":1742348220000,"open":13.92076,"high":13.92099,"low":13.91992,"close":13.92031,"volume":277.6099853515625},{"timestamp":1742348280000,"open":13.92021,"high":13.9206,"low":13.91844,"close":13.91974,"volume":214.25999450683594},{"timestamp":1742348340000,"open":13.91966,"high":13.92035,"low":13.91923,"close":13.92001,"volume":148.07000732421875},{"timestamp":1742348400000,"open":13.92001,"high":13.9227,"low":13.9198,"close":13.92251,"volume":158.27000427246094},{"timestamp":1742348460000,"open":13.92261,"high":13.92412,"low":13.92251,"close":13.92346,"volume":162.6300048828125},{"timestamp":1742348520000,"open":13.92337,"high":13.92381,"low":13.92321,"close":13.92341,"volume":85.93000030517578},{"timestamp":1742348580000,"open":13.9235,"high":13.92351,"low":13.92273,"close":13.92349,"volume":86.77999877929688},{"timestamp":1742348640000,"open":13.92358,"high":13.92468,"low":13.92346,"close":13.92449,"volume":146.1199951171875},{"timestamp":1742348700000,"open":13.92449,"high":13.92501,"low":13.92389,"close":13.92481,"volume":148.72000122070312},{"timestamp":1742348760000,"open":13.92462,"high":13.92621,"low":13.92412,"close":13.9251,"volume":174.1199951171875},{"timestamp":1742348820000,"open":13.92516,"high":13.92597,"low":13.92402,"close":13.92446,"volume":103.7699966430664},{"timestamp":1742348880000,"open":13.92446,"high":13.9264,"low":13.92428,"close":13.92587,"volume":116.05999755859375},{"timestamp":1742348940000,"open":13.9261,"high":13.9272,"low":13.92552,"close":13.92552,"volume":168.91000366210938},{"timestamp":1742349000000,"open":13.92552,"high":13.92662,"low":13.92519,"close":13.92553,"volume":162.77999877929688},{"timestamp":1742349060000,"open":13.92539,"high":13.92585,"low":13.92505,"close":13.92555,"volume":199.5800018310547},{"timestamp":1742349120000,"open":13.92546,"high":13.92668,"low":13.92519,"close":13.92661,"volume":171.5500030517578},{"timestamp":1742349180000,"open":13.9264,"high":13.92648,"low":13.92485,"close":13.92576,"volume":151.9600067138672},{"timestamp":1742349240000,"open":13.92558,"high":13.92576,"low":13.92527,"close":13.92534,"volume":67.76000213623047},{"timestamp":1742349300000,"open":13.92534,"high":13.92562,"low":13.92449,"close":13.92462,"volume":110.87999725341797},{"timestamp":1742349360000,"open":13.92455,"high":13.92533,"low":13.92447,"close":13.92514,"volume":90.08999633789062},{"timestamp":1742349420000,"open":13.92524,"high":13.92533,"low":13.92456,"close":13.92469,"volume":91.62999725341797},{"timestamp":1742349480000,"open":13.92498,"high":13.92551,"low":13.92429,"close":13.92464,"volume":170.94000244140625},{"timestamp":1742349540000,"open":13.92465,"high":13.92576,"low":13.92448,"close":13.92498,"volume":220.22000122070312},{"timestamp":1742349600000,"open":13.92518,"high":13.92588,"low":13.92454,"close":13.92551,"volume":140.13999938964844},{"timestamp":1742349660000,"open":13.92512,"high":13.92568,"low":13.92486,"close":13.92547,"volume":135.52000427246094},{"timestamp":1742349720000,"open":13.92518,"high":13.92578,"low":13.92392,"close":13.92392,"volume":130.89999389648438},{"timestamp":1742349780000,"open":13.92401,"high":13.92445,"low":13.9233,"close":13.92366,"volume":127.81999969482422},{"timestamp":1742349840000,"open":13.92345,"high":13.92424,"low":13.92302,"close":13.92313,"volume":169.39999389648438},{"timestamp":1742349900000,"open":13.92341,"high":13.92367,"low":13.92226,"close":13.92226,"volume":152.4600067138672},{"timestamp":1742349960000,"open":13.92245,"high":13.92334,"low":13.92227,"close":13.92303,"volume":90.86000061035156},{"timestamp":1742350020000,"open":13.92323,"high":13.92437,"low":13.92274,"close":13.92409,"volume":167.86000061035156},{"timestamp":1742350080000,"open":13.92399,"high":13.92429,"low":13.92115,"close":13.92147,"volume":260.1000061035156},{"timestamp":1742350140000,"open":13.92159,"high":13.92214,"low":13.92114,"close":13.92124,"volume":242.61000061035156},{"timestamp":1742350200000,"open":13.92144,"high":13.92204,"low":13.92069,"close":13.92174,"volume":229.3000030517578},{"timestamp":1742350260000,"open":13.92174,"high":13.92247,"low":13.92151,"close":13.92195,"volume":88.55000305175781},{"timestamp":1742350320000,"open":13.92174,"high":13.92272,"low":13.92165,"close":13.92239,"volume":102.41000366210938},{"timestamp":1742350380000,"open":13.92239,"high":13.92325,"low":13.92191,"close":13.92314,"volume":107.80000305175781},{"timestamp":1742350440000,"open":13.92314,"high":13.92332,"low":13.9222,"close":13.9226,"volume":113.19000244140625},{"timestamp":1742350500000,"open":13.92261,"high":13.92263,"low":13.92108,"close":13.92155,"volume":123.97000122070312},{"timestamp":1742350560000,"open":13.92135,"high":13.92227,"low":13.92135,"close":13.92166,"volume":77},{"timestamp":1742350620000,"open":13.92184,"high":13.92184,"low":13.9213,"close":13.9214,"volume":38.5},{"timestamp":1742350680000,"open":13.92169,"high":13.92169,"low":13.92085,"close":13.92156,"volume":80.08000183105469},{"timestamp":1742350740000,"open":13.92163,"high":13.92186,"low":13.92118,"close":13.92161,"volume":167.86000061035156},{"timestamp":1742350800000,"open":13.92161,"high":13.9218,"low":13.92131,"close":13.92132,"volume":123.19999694824219},{"timestamp":1742350860000,"open":13.92141,"high":13.9225,"low":13.91741,"close":13.91778,"volume":138.30999755859375},{"timestamp":1742350920000,"open":13.91769,"high":13.91824,"low":13.91717,"close":13.9177,"volume":110.87999725341797},{"timestamp":1742350980000,"open":13.91752,"high":13.91771,"low":13.91655,"close":13.91739,"volume":103.18000030517578},{"timestamp":1742351040000,"open":13.91758,"high":13.91759,"low":13.91673,"close":13.91711,"volume":77.7699966430664},{"timestamp":1742351100000,"open":13.91722,"high":13.9183,"low":13.91693,"close":13.91788,"volume":254.8699951171875},{"timestamp":1742351160000,"open":13.91788,"high":13.91837,"low":13.91382,"close":13.91633,"volume":221.38999938964844},{"timestamp":1742351220000,"open":13.91634,"high":13.91686,"low":13.91517,"close":13.91671,"volume":364.4100036621094},{"timestamp":1742351280000,"open":13.916,"high":13.91682,"low":13.91542,"close":13.91632,"volume":270.29998779296875},{"timestamp":1742351340000,"open":13.9163,"high":13.91687,"low":13.91601,"close":13.91625,"volume":255.10000610351562},{"timestamp":1742351400000,"open":13.91631,"high":13.9164,"low":13.91575,"close":13.91602,"volume":351.1199951171875},{"timestamp":1742351460000,"open":13.91585,"high":13.91704,"low":13.91553,"close":13.91575,"volume":204.82000732421875},{"timestamp":1742351520000,"open":13.91575,"high":13.91871,"low":13.91575,"close":13.91782,"volume":161.88999938964844},{"timestamp":1742351580000,"open":13.91759,"high":13.9179,"low":13.91619,"close":13.91713,"volume":128.58999633789062},{"timestamp":1742351640000,"open":13.91784,"high":13.91876,"low":13.91736,"close":13.91818,"volume":110.11000061035156},{"timestamp":1742351700000,"open":13.91818,"high":13.91967,"low":13.91818,"close":13.91946,"volume":88.55000305175781},{"timestamp":1742351760000,"open":13.91956,"high":13.91965,"low":13.91888,"close":13.9192,"volume":67.76000213623047},{"timestamp":1742351820000,"open":13.9191,"high":13.91967,"low":13.91903,"close":13.91925,"volume":94.70999908447266},{"timestamp":1742351880000,"open":13.91909,"high":13.91957,"low":13.91909,"close":13.9193,"volume":41.58000183105469},{"timestamp":1742351940000,"open":13.91947,"high":13.91988,"low":13.91865,"close":13.91925,"volume":109.33999633789062},{"timestamp":1742352000000,"open":13.91914,"high":13.92005,"low":13.919,"close":13.91921,"volume":123.19999694824219},{"timestamp":1742352060000,"open":13.91922,"high":13.91967,"low":13.91825,"close":13.91825,"volume":137.83999633789062},{"timestamp":1742352120000,"open":13.91845,"high":13.91845,"low":13.91789,"close":13.91815,"volume":98.55999755859375},{"timestamp":1742352180000,"open":13.91823,"high":13.91831,"low":13.91738,"close":13.91749,"volume":69.30000305175781},{"timestamp":1742352240000,"open":13.91747,"high":13.91809,"low":13.91747,"close":13.91792,"volume":104.72000122070312},{"timestamp":1742352300000,"open":13.91781,"high":13.91857,"low":13.91747,"close":13.91755,"volume":118.58000183105469},{"timestamp":1742352360000,"open":13.91784,"high":13.91876,"low":13.9176,"close":13.91866,"volume":146.3000030517578},{"timestamp":1742352420000,"open":13.91857,"high":13.91879,"low":13.91837,"close":13.91837,"volume":144.75999450683594},{"timestamp":1742352480000,"open":13.91839,"high":13.9191,"low":13.91767,"close":13.91821,"volume":184.8000030517578},{"timestamp":1742352540000,"open":13.9184,"high":13.91902,"low":13.91808,"close":13.91855,"volume":107.80000305175781},{"timestamp":1742352600000,"open":13.91865,"high":13.91982,"low":13.91858,"close":13.91923,"volume":206.75},{"timestamp":1742352660000,"open":13.91922,"high":13.92021,"low":13.9189,"close":13.9197,"volume":197.1199951171875},{"timestamp":1742352720000,"open":13.91971,"high":13.92035,"low":13.91887,"close":13.92018,"volume":257.17999267578125},{"timestamp":1742352780000,"open":13.92007,"high":13.92039,"low":13.91866,"close":13.91885,"volume":226.3800048828125},{"timestamp":1742352840000,"open":13.91874,"high":13.91955,"low":13.91845,"close":13.91865,"volume":187.8800048828125},{"timestamp":1742352900000,"open":13.91855,"high":13.91912,"low":13.918,"close":13.91815,"volume":141.67999267578125},{"timestamp":1742352960000,"open":13.91811,"high":13.91878,"low":13.9171,"close":13.91757,"volume":82.38999938964844},{"timestamp":1742353020000,"open":13.91767,"high":13.91837,"low":13.91738,"close":13.9178,"volume":80.48999786376953},{"timestamp":1742353080000,"open":13.9177,"high":13.91873,"low":13.9176,"close":13.91793,"volume":77},{"timestamp":1742353140000,"open":13.91794,"high":13.91794,"low":13.91729,"close":13.91749,"volume":56.97999954223633},{"timestamp":1742353200000,"open":13.91748,"high":13.91798,"low":13.91708,"close":13.91761,"volume":47.7400016784668},{"timestamp":1742353260000,"open":13.91752,"high":13.91839,"low":13.91718,"close":13.9179,"volume":81.62000274658203},{"timestamp":1742353320000,"open":13.91767,"high":13.91839,"low":13.91723,"close":13.91824,"volume":126.27999877929688},{"timestamp":1742353380000,"open":13.91814,"high":13.91814,"low":13.91689,"close":13.91759,"volume":77},{"timestamp":1742353440000,"open":13.91749,"high":13.91848,"low":13.91696,"close":13.918,"volume":103.18000030517578},{"timestamp":1742353500000,"open":13.9179,"high":13.91814,"low":13.91631,"close":13.91641,"volume":110.87999725341797},{"timestamp":1742353560000,"open":13.91658,"high":13.91785,"low":13.91631,"close":13.91746,"volume":70.83999633789062},{"timestamp":1742353620000,"open":13.91714,"high":13.91794,"low":13.91695,"close":13.91695,"volume":149.3800048828125},{"timestamp":1742353680000,"open":13.91711,"high":13.91741,"low":13.91681,"close":13.91699,"volume":92.4000015258789},{"timestamp":1742353740000,"open":13.9169,"high":13.91737,"low":13.91617,"close":13.91629,"volume":130.89999389648438},{"timestamp":1742353800000,"open":13.9162,"high":13.91734,"low":13.91607,"close":13.91708,"volume":104.72000122070312},{"timestamp":1742353860000,"open":13.91697,"high":13.91727,"low":13.91658,"close":13.91671,"volume":117.04000091552734},{"timestamp":1742353920000,"open":13.9169,"high":13.9169,"low":13.91481,"close":13.91645,"volume":92.4000015258789},{"timestamp":1742353980000,"open":13.91641,"high":13.91769,"low":13.91641,"close":13.91736,"volume":77},{"timestamp":1742354040000,"open":13.91716,"high":13.91918,"low":13.9165,"close":13.91883,"volume":157.0800018310547},{"timestamp":1742354100000,"open":13.91896,"high":13.91931,"low":13.91749,"close":13.91783,"volume":77},{"timestamp":1742354160000,"open":13.91768,"high":13.91906,"low":13.91768,"close":13.91882,"volume":186.33999633789062},{"timestamp":1742354220000,"open":13.91872,"high":13.91926,"low":13.91827,"close":13.91916,"volume":167.86000061035156},{"timestamp":1742354280000,"open":13.91907,"high":13.92025,"low":13.91879,"close":13.91968,"volume":290.2900085449219},{"timestamp":1742354340000,"open":13.91939,"high":13.92036,"low":13.91924,"close":13.91972,"volume":83.93000030517578},{"timestamp":1742354400000,"open":13.92041,"high":13.92084,"low":13.91966,"close":13.91987,"volume":133.97999572753906},{"timestamp":1742354460000,"open":13.91977,"high":13.91987,"low":13.91778,"close":13.91778,"volume":77.36000061035156},{"timestamp":1742354520000,"open":13.91817,"high":13.91854,"low":13.91765,"close":13.91785,"volume":102.41000366210938},{"timestamp":1742354580000,"open":13.91786,"high":13.91819,"low":13.9176,"close":13.91787,"volume":144.9600067138672},{"timestamp":1742354640000,"open":13.91797,"high":13.91841,"low":13.91765,"close":13.91794,"volume":76.2300033569336},{"timestamp":1742354700000,"open":13.91775,"high":13.91817,"low":13.91753,"close":13.91762,"volume":61.599998474121094},{"timestamp":1742354760000,"open":13.91763,"high":13.91782,"low":13.9162,"close":13.91656,"volume":68.16000366210938},{"timestamp":1742354820000,"open":13.91658,"high":13.9177,"low":13.91622,"close":13.91653,"volume":116.2699966430664},{"timestamp":1742354880000,"open":13.91653,"high":13.91723,"low":13.91584,"close":13.91585,"volume":64.68000030517578},{"timestamp":1742354940000,"open":13.91566,"high":13.91894,"low":13.91561,"close":13.91716,"volume":114.7300033569336},{"timestamp":1742355000000,"open":13.91736,"high":13.91926,"low":13.91711,"close":13.91856,"volume":80.8499984741211},{"timestamp":1742355060000,"open":13.91872,"high":13.91993,"low":13.91756,"close":13.9178,"volume":86.23999786376953},{"timestamp":1742355120000,"open":13.9177,"high":13.91887,"low":13.9177,"close":13.91861,"volume":75.45999908447266},{"timestamp":1742355180000,"open":13.91831,"high":13.9187,"low":13.91788,"close":13.91835,"volume":101.63999938964844},{"timestamp":1742355240000,"open":13.91823,"high":13.91839,"low":13.91728,"close":13.91734,"volume":80.08000183105469},{"timestamp":1742355300000,"open":13.91725,"high":13.91864,"low":13.91705,"close":13.9181,"volume":118.58000183105469},{"timestamp":1742355360000,"open":13.91829,"high":13.91852,"low":13.91777,"close":13.91832,"volume":84.69999694824219},{"timestamp":1742355420000,"open":13.91823,"high":13.91993,"low":13.91823,"close":13.91869,"volume":89.31999969482422},{"timestamp":1742355480000,"open":13.91887,"high":13.91887,"low":13.9176,"close":13.91799,"volume":92.4000015258789},{"timestamp":1742355540000,"open":13.91817,"high":13.91881,"low":13.9179,"close":13.91842,"volume":83.16000366210938},{"timestamp":1742355600000,"open":13.91822,"high":13.91849,"low":13.91753,"close":13.91771,"volume":92.4000015258789},{"timestamp":1742355660000,"open":13.91739,"high":13.91821,"low":13.91729,"close":13.91789,"volume":84.69999694824219},{"timestamp":1742355720000,"open":13.9177,"high":13.9182,"low":13.9168,"close":13.9182,"volume":49.279998779296875},{"timestamp":1742355780000,"open":13.9182,"high":13.9182,"low":13.91754,"close":13.91754,"volume":33.880001068115234},{"timestamp":1742355840000,"open":13.91753,"high":13.91774,"low":13.91743,"close":13.91774,"volume":29.260000228881836},{"timestamp":1742355900000,"open":13.91788,"high":13.91803,"low":13.91739,"close":13.91789,"volume":35.41999816894531},{"timestamp":1742355960000,"open":13.91771,"high":13.91857,"low":13.91723,"close":13.91757,"volume":78.54000091552734},{"timestamp":1742356020000,"open":13.91714,"high":13.9179,"low":13.9168,"close":13.91713,"volume":81.62000274658203},{"timestamp":1742356080000,"open":13.91726,"high":13.91726,"low":13.91641,"close":13.91659,"volume":84.69999694824219},{"timestamp":1742356140000,"open":13.91659,"high":13.91688,"low":13.91627,"close":13.91658,"volume":86.23999786376953},{"timestamp":1742356200000,"open":13.91687,"high":13.91701,"low":13.91564,"close":13.91579,"volume":87.77999877929688},{"timestamp":1742356260000,"open":13.91604,"high":13.91701,"low":13.91567,"close":13.91639,"volume":110.87999725341797},{"timestamp":1742356320000,"open":13.9163,"high":13.91658,"low":13.91558,"close":13.9163,"volume":69.30000305175781},{"timestamp":1742356380000,"open":13.9162,"high":13.91859,"low":13.91611,"close":13.91813,"volume":160.16000366210938},{"timestamp":1742356440000,"open":13.91794,"high":13.91934,"low":13.91761,"close":13.91847,"volume":181.72000122070312},{"timestamp":1742356500000,"open":13.91857,"high":13.91919,"low":13.91812,"close":13.91919,"volume":130.89999389648438},{"timestamp":1742356560000,"open":13.91929,"high":13.91981,"low":13.91868,"close":13.91968,"volume":152.4600067138672},{"timestamp":1742356620000,"open":13.91952,"high":13.92023,"low":13.9177,"close":13.91853,"volume":222.52999877929688},{"timestamp":1742356680000,"open":13.91842,"high":13.9192,"low":13.9177,"close":13.91879,"volume":157.0800018310547},{"timestamp":1742356740000,"open":13.9188,"high":13.91928,"low":13.91775,"close":13.91823,"volume":169.39999389648438},{"timestamp":1742356800000,"open":13.91798,"high":13.91932,"low":13.91693,"close":13.91728,"volume":187.8800048828125},{"timestamp":1742356860000,"open":13.91762,"high":13.91929,"low":13.91696,"close":13.91856,"volume":137.05999755859375},{"timestamp":1742356920000,"open":13.91874,"high":13.91884,"low":13.91671,"close":13.91736,"volume":93.94000244140625},{"timestamp":1742356980000,"open":13.91736,"high":13.91736,"low":13.91579,"close":13.91605,"volume":76.66000366210938},{"timestamp":1742357040000,"open":13.91605,"high":13.91764,"low":13.91573,"close":13.91764,"volume":118.26000213623047},{"timestamp":1742357100000,"open":13.91735,"high":13.91844,"low":13.91658,"close":13.91668,"volume":85.44000244140625},{"timestamp":1742357160000,"open":13.91668,"high":13.91745,"low":13.91576,"close":13.91596,"volume":95.4800033569336},{"timestamp":1742357220000,"open":13.91629,"high":13.91673,"low":13.91572,"close":13.91649,"volume":66.22000122070312},{"timestamp":1742357280000,"open":13.91658,"high":13.91658,"low":13.91593,"close":13.91604,"volume":77},{"timestamp":1742357340000,"open":13.91604,"high":13.91754,"low":13.91541,"close":13.91745,"volume":93},{"timestamp":1742357400000,"open":13.91744,"high":13.91815,"low":13.91729,"close":13.91777,"volume":87.93000030517578},{"timestamp":1742357460000,"open":13.91788,"high":13.91861,"low":13.91655,"close":13.91704,"volume":116.86000061035156},{"timestamp":1742357520000,"open":13.91714,"high":13.91755,"low":13.91628,"close":13.91755,"volume":123.6500015258789},{"timestamp":1742357580000,"open":13.91734,"high":13.9176,"low":13.91663,"close":13.91717,"volume":105.2699966430664},{"timestamp":1742357640000,"open":13.91717,"high":13.91823,"low":13.91676,"close":13.91676,"volume":97.83999633789062},{"timestamp":1742357700000,"open":13.91716,"high":13.9177,"low":13.916,"close":13.91666,"volume":151.38999938964844},{"timestamp":1742357760000,"open":13.91665,"high":13.91784,"low":13.91665,"close":13.91702,"volume":147.64999389648438},{"timestamp":1742357820000,"open":13.9171,"high":13.91759,"low":13.91671,"close":13.91691,"volume":109.33999633789062},{"timestamp":1742357880000,"open":13.91715,"high":13.9178,"low":13.91697,"close":13.91736,"volume":104.13999938964844},{"timestamp":1742357940000,"open":13.91746,"high":13.91778,"low":13.91706,"close":13.91778,"volume":122.73999786376953},{"timestamp":1742358000000,"open":13.91762,"high":13.91769,"low":13.91683,"close":13.91692,"volume":105.43000030517578},{"timestamp":1742358060000,"open":13.91693,"high":13.91746,"low":13.91673,"close":13.91683,"volume":89.31999969482422},{"timestamp":1742358120000,"open":13.91693,"high":13.91749,"low":13.91662,"close":13.91686,"volume":76.47000122070312},{"timestamp":1742358180000,"open":13.91686,"high":13.91724,"low":13.91605,"close":13.91629,"volume":77.38999938964844},{"timestamp":1742358240000,"open":13.91619,"high":13.91647,"low":13.91575,"close":13.91635,"volume":43.52000045776367},{"timestamp":1742358300000,"open":13.91617,"high":13.91656,"low":13.91617,"close":13.91626,"volume":29.260000228881836},{"timestamp":1742358360000,"open":13.91637,"high":13.91646,"low":13.91608,"close":13.91611,"volume":33.880001068115234},{"timestamp":1742358420000,"open":13.91601,"high":13.91648,"low":13.91491,"close":13.91505,"volume":96.91999816894531},{"timestamp":1742358480000,"open":13.91514,"high":13.9163,"low":13.91476,"close":13.91508,"volume":75.75},{"timestamp":1742358540000,"open":13.91517,"high":13.91563,"low":13.91475,"close":13.91498,"volume":39.56999969482422},{"timestamp":1742358600000,"open":13.91497,"high":13.91528,"low":13.91479,"close":13.91508,"volume":71.51000213623047},{"timestamp":1742358660000,"open":13.91527,"high":13.91576,"low":13.91497,"close":13.91545,"volume":69.30000305175781},{"timestamp":1742358720000,"open":13.91534,"high":13.91576,"low":13.91512,"close":13.91539,"volume":60.2599983215332},{"timestamp":1742358780000,"open":13.91608,"high":13.91608,"low":13.91518,"close":13.91569,"volume":50.81999969482422},{"timestamp":1742358840000,"open":13.91578,"high":13.91598,"low":13.91523,"close":13.91551,"volume":44.65999984741211},{"timestamp":1742358900000,"open":13.91552,"high":13.91569,"low":13.91538,"close":13.91566,"volume":43.119998931884766},{"timestamp":1742358960000,"open":13.91576,"high":13.91836,"low":13.91573,"close":13.91574,"volume":65.44999694824219},{"timestamp":1742359020000,"open":13.91573,"high":13.91755,"low":13.91573,"close":13.91703,"volume":89.5},{"timestamp":1742359080000,"open":13.91704,"high":13.91745,"low":13.91656,"close":13.91676,"volume":67.76000213623047},{"timestamp":1742359140000,"open":13.91676,"high":13.91757,"low":13.91639,"close":13.91669,"volume":97.0199966430664},{"timestamp":1742359200000,"open":13.91659,"high":13.91771,"low":13.91655,"close":13.91717,"volume":71.61000061035156},{"timestamp":1742359260000,"open":13.9172,"high":13.91871,"low":13.91709,"close":13.91802,"volume":94.70999908447266},{"timestamp":1742359320000,"open":13.91824,"high":13.91869,"low":13.91803,"close":13.91844,"volume":44.65999984741211},{"timestamp":1742359380000,"open":13.91874,"high":13.91903,"low":13.91734,"close":13.91809,"volume":77},{"timestamp":1742359440000,"open":13.91731,"high":13.91885,"low":13.91731,"close":13.91791,"volume":48.5099983215332},{"timestamp":1742359500000,"open":13.91791,"high":13.91872,"low":13.91784,"close":13.91856,"volume":56.97999954223633},{"timestamp":1742359560000,"open":13.91874,"high":13.91882,"low":13.91813,"close":13.91833,"volume":70.83999633789062},{"timestamp":1742359620000,"open":13.91843,"high":13.91844,"low":13.91779,"close":13.91835,"volume":162.08999633789062},{"timestamp":1742359680000,"open":13.91792,"high":13.91873,"low":13.91792,"close":13.91859,"volume":76.2300033569336},{"timestamp":1742359740000,"open":13.91859,"high":13.91885,"low":13.91809,"close":13.9185,"volume":58.52000045776367},{"timestamp":1742359800000,"open":13.91815,"high":13.91915,"low":13.91815,"close":13.91866,"volume":83.16000366210938},{"timestamp":1742359860000,"open":13.91874,"high":13.91911,"low":13.91848,"close":13.91904,"volume":67.76000213623047},{"timestamp":1742359920000,"open":13.91876,"high":13.91915,"low":13.91844,"close":13.91867,"volume":67.76000213623047},{"timestamp":1742359980000,"open":13.91908,"high":13.91916,"low":13.91774,"close":13.91842,"volume":120.12000274658203},{"timestamp":1742360040000,"open":13.91843,"high":13.91901,"low":13.91832,"close":13.91857,"volume":46.20000076293945},{"timestamp":1742360100000,"open":13.91828,"high":13.91886,"low":13.91817,"close":13.91856,"volume":96.25},{"timestamp":1742360160000,"open":13.9187,"high":13.92018,"low":13.91814,"close":13.91976,"volume":118.58000183105469},{"timestamp":1742360220000,"open":13.91976,"high":13.92032,"low":13.9186,"close":13.91887,"volume":120.88999938964844},{"timestamp":1742360280000,"open":13.91887,"high":13.91914,"low":13.91731,"close":13.91773,"volume":109.33999633789062},{"timestamp":1742360340000,"open":13.91774,"high":13.91837,"low":13.91774,"close":13.91801,"volume":84.69999694824219},{"timestamp":1742360400000,"open":13.91792,"high":13.91853,"low":13.91723,"close":13.91823,"volume":133.97999572753906},{"timestamp":1742360460000,"open":13.91796,"high":13.91884,"low":13.91796,"close":13.91832,"volume":113.95999908447266},{"timestamp":1742360520000,"open":13.91817,"high":13.91912,"low":13.91787,"close":13.91887,"volume":126.27999877929688},{"timestamp":1742360580000,"open":13.91877,"high":13.9191,"low":13.91829,"close":13.91871,"volume":90.86000061035156},{"timestamp":1742360640000,"open":13.9187,"high":13.92054,"low":13.91829,"close":13.92054,"volume":86.23999786376953},{"timestamp":1742360700000,"open":13.92033,"high":13.92033,"low":13.91902,"close":13.9193,"volume":79.30999755859375},{"timestamp":1742360760000,"open":13.91959,"high":13.92,"low":13.91907,"close":13.91956,"volume":35.41999816894531},{"timestamp":1742360820000,"open":13.91956,"high":13.91999,"low":13.91866,"close":13.91899,"volume":94.70999908447266},{"timestamp":1742360880000,"open":13.9188,"high":13.91914,"low":13.91808,"close":13.91827,"volume":93.16999816894531},{"timestamp":1742360940000,"open":13.91805,"high":13.9188,"low":13.91755,"close":13.9181,"volume":21.559999465942383},{"timestamp":1742361000000,"open":13.9179,"high":13.91936,"low":13.91786,"close":13.91917,"volume":107.80000305175781},{"timestamp":1742361060000,"open":13.91899,"high":13.91934,"low":13.91479,"close":13.91479,"volume":313.20001220703125},{"timestamp":1742361120000,"open":13.915,"high":13.9155,"low":13.91461,"close":13.91498,"volume":130.89999389648438},{"timestamp":1742361180000,"open":13.91497,"high":13.91612,"low":13.91487,"close":13.9155,"volume":93.94000244140625},{"timestamp":1742361240000,"open":13.91532,"high":13.91605,"low":13.91475,"close":13.91517,"volume":133.97999572753906},{"timestamp":1742361300000,"open":13.91517,"high":13.91536,"low":13.91375,"close":13.91375,"volume":112.41999816894531},{"timestamp":1742361360000,"open":13.91385,"high":13.91429,"low":13.91335,"close":13.91353,"volume":60.060001373291016},{"timestamp":1742361420000,"open":13.91363,"high":13.91386,"low":13.91255,"close":13.91265,"volume":48.5099983215332},{"timestamp":1742361480000,"open":13.91307,"high":13.91336,"low":13.9126,"close":13.91261,"volume":44.65999984741211},{"timestamp":1742361540000,"open":13.91261,"high":13.91435,"low":13.91221,"close":13.91383,"volume":124.73999786376953},{"timestamp":1742361600000,"open":13.91403,"high":13.9147,"low":13.91354,"close":13.91424,"volume":72.37999725341797},{"timestamp":1742361660000,"open":13.91423,"high":13.9146,"low":13.91399,"close":13.91459,"volume":61.599998474121094},{"timestamp":1742361720000,"open":13.9145,"high":13.91459,"low":13.9136,"close":13.91396,"volume":104.72000122070312},{"timestamp":1742361780000,"open":13.91397,"high":13.91515,"low":13.91397,"close":13.91408,"volume":89.31999969482422},{"timestamp":1742361840000,"open":13.91407,"high":13.91489,"low":13.91387,"close":13.91485,"volume":144.75999450683594},{"timestamp":1742361900000,"open":13.91485,"high":13.91519,"low":13.91443,"close":13.91486,"volume":121.66000366210938},{"timestamp":1742361960000,"open":13.91514,"high":13.91577,"low":13.91397,"close":13.91523,"volume":120.12000274658203},{"timestamp":1742362020000,"open":13.91504,"high":13.91566,"low":13.91478,"close":13.91484,"volume":79.30999755859375},{"timestamp":1742362080000,"open":13.91502,"high":13.91571,"low":13.91442,"close":13.91486,"volume":93.94000244140625},{"timestamp":1742362140000,"open":13.91486,"high":13.91504,"low":13.91441,"close":13.91471,"volume":95.4800033569336},{"timestamp":1742362200000,"open":13.91472,"high":13.91511,"low":13.91448,"close":13.91473,"volume":104.72000122070312},{"timestamp":1742362260000,"open":13.91451,"high":13.91502,"low":13.91439,"close":13.91468,"volume":64.68000030517578},{"timestamp":1742362320000,"open":13.91482,"high":13.91822,"low":13.91461,"close":13.91788,"volume":112.87000274658203},{"timestamp":1742362380000,"open":13.91824,"high":13.91931,"low":13.91777,"close":13.91877,"volume":92.4000015258789},{"timestamp":1742362440000,"open":13.91886,"high":13.91923,"low":13.91821,"close":13.91869,"volume":63.099998474121094},{"timestamp":1742362500000,"open":13.91853,"high":13.91902,"low":13.91803,"close":13.91838,"volume":114.41000366210938},{"timestamp":1742362560000,"open":13.91829,"high":13.91888,"low":13.91779,"close":13.91869,"volume":97.08999633789062},{"timestamp":1742362620000,"open":13.91819,"high":13.91895,"low":13.91797,"close":13.91826,"volume":118.05000305175781},{"timestamp":1742362680000,"open":13.91825,"high":13.91933,"low":13.91755,"close":13.91818,"volume":76.66000366210938},{"timestamp":1742362740000,"open":13.91783,"high":13.91888,"low":13.91783,"close":13.91846,"volume":79.01000213623047},{"timestamp":1742362800000,"open":13.91826,"high":13.91972,"low":13.91802,"close":13.91838,"volume":125.48999786376953},{"timestamp":1742362860000,"open":13.91839,"high":13.91895,"low":13.91822,"close":13.91874,"volume":106.70999908447266},{"timestamp":1742362920000,"open":13.91873,"high":13.91926,"low":13.9185,"close":13.91914,"volume":45.43000030517578},{"timestamp":1742362980000,"open":13.91915,"high":13.91924,"low":13.91871,"close":13.91889,"volume":33.880001068115234},{"timestamp":1742363040000,"open":13.91909,"high":13.9194,"low":13.91873,"close":13.91939,"volume":103.18000030517578},{"timestamp":1742363100000,"open":13.9192,"high":13.92043,"low":13.91868,"close":13.91882,"volume":100.25},{"timestamp":1742363160000,"open":13.91893,"high":13.92023,"low":13.91841,"close":13.91852,"volume":68.52999877929688},{"timestamp":1742363220000,"open":13.91861,"high":13.92023,"low":13.91778,"close":13.91845,"volume":97.16999816894531},{"timestamp":1742363280000,"open":13.91844,"high":13.91882,"low":13.91833,"close":13.91882,"volume":33.2400016784668},{"timestamp":1742363340000,"open":13.91872,"high":13.91931,"low":13.91833,"close":13.91931,"volume":57.279998779296875},{"timestamp":1742363400000,"open":13.91956,"high":13.91956,"low":13.91842,"close":13.91862,"volume":70.6500015258789},{"timestamp":1742363460000,"open":13.91841,"high":13.91852,"low":13.91771,"close":13.91844,"volume":67.44000244140625},{"timestamp":1742363520000,"open":13.91844,"high":13.91852,"low":13.91765,"close":13.91776,"volume":58.290000915527344},{"timestamp":1742363580000,"open":13.91785,"high":13.92014,"low":13.91751,"close":13.91994,"volume":130.25999450683594},{"timestamp":1742363640000,"open":13.91993,"high":13.92016,"low":13.91922,"close":13.91955,"volume":64.51000213623047},{"timestamp":1742363700000,"open":13.91989,"high":13.92004,"low":13.91952,"close":13.91984,"volume":77},{"timestamp":1742363760000,"open":13.92007,"high":13.92007,"low":13.91946,"close":13.91977,"volume":52.36000061035156},{"timestamp":1742363820000,"open":13.92006,"high":13.92068,"low":13.91954,"close":13.9201,"volume":137.2100067138672},{"timestamp":1742363880000,"open":13.91995,"high":13.92086,"low":13.91967,"close":13.92023,"volume":59.869998931884766},{"timestamp":1742363940000,"open":13.92082,"high":13.92152,"low":13.92053,"close":13.92088,"volume":87.73999786376953},{"timestamp":1742364000000,"open":13.92098,"high":13.92275,"low":13.92045,"close":13.92249,"volume":152.75999450683594},{"timestamp":1742364060000,"open":13.92232,"high":13.9224,"low":13.92062,"close":13.9216,"volume":293.3699951171875},{"timestamp":1742364120000,"open":13.9216,"high":13.92316,"low":13.92125,"close":13.92218,"volume":431.20001220703125},{"timestamp":1742364180000,"open":13.92221,"high":13.92299,"low":13.92171,"close":13.92201,"volume":368.45001220703125},{"timestamp":1742364240000,"open":13.92257,"high":13.92275,"low":13.92106,"close":13.92122,"volume":194.42999267578125},{"timestamp":1742364300000,"open":13.92089,"high":13.92238,"low":13.92079,"close":13.92229,"volume":140.13999938964844},{"timestamp":1742364360000,"open":13.92229,"high":13.92337,"low":13.92163,"close":13.92275,"volume":199.42999267578125},{"timestamp":1742364420000,"open":13.92238,"high":13.92241,"low":13.92177,"close":13.92227,"volume":52.36000061035156},{"timestamp":1742364480000,"open":13.92205,"high":13.9223,"low":13.92154,"close":13.9221,"volume":43.119998931884766},{"timestamp":1742364540000,"open":13.922,"high":13.92218,"low":13.91924,"close":13.91964,"volume":174.02000427246094},{"timestamp":1742364600000,"open":13.91963,"high":13.92124,"low":13.91956,"close":13.92104,"volume":127.05000305175781},{"timestamp":1742364660000,"open":13.92104,"high":13.92119,"low":13.92066,"close":13.92095,"volume":87.77999877929688},{"timestamp":1742364720000,"open":13.92108,"high":13.92178,"low":13.92053,"close":13.92073,"volume":86.23999786376953},{"timestamp":1742364780000,"open":13.92083,"high":13.92089,"low":13.92007,"close":13.92055,"volume":87.77999877929688},{"timestamp":1742364840000,"open":13.92036,"high":13.92074,"low":13.9199,"close":13.92018,"volume":125.91000366210938},{"timestamp":1742364900000,"open":13.92017,"high":13.92028,"low":13.91927,"close":13.91977,"volume":139.3699951171875},{"timestamp":1742364960000,"open":13.91924,"high":13.91998,"low":13.91823,"close":13.91919,"volume":138.8000030517578},{"timestamp":1742365020000,"open":13.91884,"high":13.91891,"low":13.91753,"close":13.91791,"volume":93.94000244140625},{"timestamp":1742365080000,"open":13.91827,"high":13.91827,"low":13.9165,"close":13.91696,"volume":149.52999877929688},{"timestamp":1742365140000,"open":13.91636,"high":13.91686,"low":13.91583,"close":13.91668,"volume":109.33999633789062},{"timestamp":1742365200000,"open":13.9165,"high":13.91662,"low":13.91565,"close":13.91643,"volume":112.41999816894531},{"timestamp":1742365260000,"open":13.91644,"high":13.91841,"low":13.91594,"close":13.91841,"volume":143.22000122070312},{"timestamp":1742365320000,"open":13.91788,"high":13.91889,"low":13.91786,"close":13.91875,"volume":147.83999633789062},{"timestamp":1742365380000,"open":13.91842,"high":13.91842,"low":13.91668,"close":13.91735,"volume":191.63999938964844},{"timestamp":1742365440000,"open":13.91717,"high":13.91736,"low":13.91662,"close":13.91701,"volume":153.22999572753906},{"timestamp":1742365500000,"open":13.917,"high":13.91764,"low":13.91522,"close":13.9154,"volume":224.83999633789062},{"timestamp":1742365560000,"open":13.91533,"high":13.91602,"low":13.91523,"close":13.91523,"volume":261.0299987792969},{"timestamp":1742365620000,"open":13.91523,"high":13.91728,"low":13.91523,"close":13.91644,"volume":149.72999572753906},{"timestamp":1742365680000,"open":13.91636,"high":13.91726,"low":13.91551,"close":13.91613,"volume":101.79000091552734},{"timestamp":1742365740000,"open":13.91644,"high":13.91652,"low":13.91533,"close":13.9164,"volume":180.3800048828125},{"timestamp":1742365800000,"open":13.9165,"high":13.91786,"low":13.91595,"close":13.91738,"volume":238.47999572753906},{"timestamp":1742365860000,"open":13.91728,"high":13.91738,"low":13.9164,"close":13.91722,"volume":137.05999755859375},{"timestamp":1742365920000,"open":13.91689,"high":13.92043,"low":13.91677,"close":13.92004,"volume":66.22000122070312},{"timestamp":1742365980000,"open":13.92004,"high":13.9207,"low":13.91779,"close":13.91822,"volume":222.52999877929688},{"timestamp":1742366040000,"open":13.91839,"high":13.91839,"low":13.9163,"close":13.91737,"volume":143.99000549316406},{"timestamp":1742366100000,"open":13.91747,"high":13.91766,"low":13.91417,"close":13.91539,"volume":311.70001220703125},{"timestamp":1742366160000,"open":13.91539,"high":13.91844,"low":13.91519,"close":13.91805,"volume":87.16999816894531},{"timestamp":1742366220000,"open":13.91795,"high":13.91795,"low":13.9132,"close":13.91368,"volume":101.31999969482422},{"timestamp":1742366280000,"open":13.91368,"high":13.91601,"low":13.91255,"close":13.91554,"volume":186.00999450683594},{"timestamp":1742366340000,"open":13.91564,"high":13.91738,"low":13.91479,"close":13.91521,"volume":131.25},{"timestamp":1742366400000,"open":13.91511,"high":13.91936,"low":13.91501,"close":13.91932,"volume":291.05999755859375},{"timestamp":1742366460000,"open":13.9193,"high":13.92002,"low":13.91751,"close":13.91991,"volume":214.05999755859375},{"timestamp":1742366520000,"open":13.92004,"high":13.92024,"low":13.91814,"close":13.92007,"volume":190.9600067138672},{"timestamp":1742366580000,"open":13.92004,"high":13.92057,"low":13.91671,"close":13.91764,"volume":256.8599853515625},{"timestamp":1742366640000,"open":13.91765,"high":13.91888,"low":13.91686,"close":13.91743,"volume":195.5800018310547},{"timestamp":1742366700000,"open":13.91733,"high":13.91827,"low":13.91653,"close":13.91827,"volume":118.58000183105469},{"timestamp":1742366760000,"open":13.91785,"high":13.91785,"low":13.91442,"close":13.91575,"volume":140.52000427246094},{"timestamp":1742366820000,"open":13.91586,"high":13.91694,"low":13.91575,"close":13.91602,"volume":80.08000183105469},{"timestamp":1742366880000,"open":13.91581,"high":13.9166,"low":13.91576,"close":13.91597,"volume":83.16000366210938},{"timestamp":1742366940000,"open":13.91606,"high":13.91793,"low":13.91585,"close":13.91669,"volume":198.27999877929688},{"timestamp":1742367000000,"open":13.91717,"high":13.91729,"low":13.91632,"close":13.91642,"volume":137.05999755859375},{"timestamp":1742367060000,"open":13.91642,"high":13.91759,"low":13.91555,"close":13.91608,"volume":158.4600067138672},{"timestamp":1742367120000,"open":13.91656,"high":13.91686,"low":13.91519,"close":13.91562,"volume":171.3000030517578},{"timestamp":1742367180000,"open":13.91561,"high":13.9157,"low":13.91457,"close":13.91457,"volume":101.79000091552734},{"timestamp":1742367240000,"open":13.91467,"high":13.91526,"low":13.91408,"close":13.91453,"volume":121.66000366210938},{"timestamp":1742367300000,"open":13.91448,"high":13.91587,"low":13.9138,"close":13.91382,"volume":66.37000274658203},{"timestamp":1742367360000,"open":13.91382,"high":13.91413,"low":13.91339,"close":13.91368,"volume":89.31999969482422},{"timestamp":1742367420000,"open":13.91357,"high":13.91466,"low":13.91357,"close":13.91392,"volume":137.2100067138672},{"timestamp":1742367480000,"open":13.91383,"high":13.91703,"low":13.91345,"close":13.91662,"volume":220.6699981689453},{"timestamp":1742367540000,"open":13.91656,"high":13.92058,"low":13.91532,"close":13.92039,"volume":207.42999267578125},{"timestamp":1742367600000,"open":13.92049,"high":13.92073,"low":13.91583,"close":13.91761,"volume":434.9100036621094},{"timestamp":1742367660000,"open":13.91752,"high":13.9179,"low":13.91329,"close":13.91583,"volume":368.9200134277344},{"timestamp":1742367720000,"open":13.91582,"high":13.91707,"low":13.91443,"close":13.9147,"volume":321.8699951171875},{"timestamp":1742367780000,"open":13.9147,"high":13.91796,"low":13.91434,"close":13.91479,"volume":200.5},{"timestamp":1742367840000,"open":13.91479,"high":13.9157,"low":13.91384,"close":13.91437,"volume":152.00999450683594},{"timestamp":1742367900000,"open":13.9141,"high":13.91658,"low":13.9139,"close":13.91499,"volume":226.58999633789062},{"timestamp":1742367960000,"open":13.91498,"high":13.91499,"low":13.91342,"close":13.91415,"volume":196.35000610351562},{"timestamp":1742368020000,"open":13.91415,"high":13.91496,"low":13.90917,"close":13.90927,"volume":214.24000549316406},{"timestamp":1742368080000,"open":13.90954,"high":13.91172,"low":13.90923,"close":13.91146,"volume":238.2899932861328},{"timestamp":1742368140000,"open":13.91146,"high":13.91736,"low":13.91123,"close":13.91718,"volume":243.32000732421875},{"timestamp":1742368200000,"open":13.91718,"high":13.92048,"low":13.916,"close":13.91782,"volume":215.6999969482422},{"timestamp":1742368260000,"open":13.91754,"high":13.91894,"low":13.9159,"close":13.91876,"volume":323.75},{"timestamp":1742368320000,"open":13.91855,"high":13.91957,"low":13.91718,"close":13.91743,"volume":285.6099853515625},{"timestamp":1742368380000,"open":13.91743,"high":13.91902,"low":13.91617,"close":13.91756,"volume":221.82000732421875},{"timestamp":1742368440000,"open":13.91698,"high":13.91889,"low":13.91607,"close":13.91842,"volume":280.7799987792969},{"timestamp":1742368500000,"open":13.91841,"high":13.92346,"low":13.91841,"close":13.92328,"volume":270.0400085449219},{"timestamp":1742368560000,"open":13.92328,"high":13.92341,"low":13.92123,"close":13.9217,"volume":331.3800048828125},{"timestamp":1742368620000,"open":13.9216,"high":13.9216,"low":13.91947,"close":13.9211,"volume":181.13999938964844},{"timestamp":1742368680000,"open":13.9211,"high":13.92196,"low":13.91983,"close":13.91999,"volume":193.25},{"timestamp":1742368740000,"open":13.92005,"high":13.92074,"low":13.91698,"close":13.91718,"volume":234.5399932861328},{"timestamp":1742368800000,"open":13.91769,"high":13.91769,"low":13.91589,"close":13.91627,"volume":340.92999267578125},{"timestamp":1742368860000,"open":13.91636,"high":13.9195,"low":13.91606,"close":13.919,"volume":242.8800048828125},{"timestamp":1742368920000,"open":13.919,"high":13.92178,"low":13.9189,"close":13.92132,"volume":389.5299987792969},{"timestamp":1742368980000,"open":13.92141,"high":13.92505,"low":13.92065,"close":13.92458,"volume":352.5400085449219},{"timestamp":1742369040000,"open":13.92458,"high":13.92626,"low":13.92277,"close":13.9229,"volume":237.60000610351562},{"timestamp":1742369100000,"open":13.92309,"high":13.92424,"low":13.9219,"close":13.92398,"volume":294.2099914550781},{"timestamp":1742369160000,"open":13.92398,"high":13.92573,"low":13.92342,"close":13.92453,"volume":218.5800018310547},{"timestamp":1742369220000,"open":13.92436,"high":13.92505,"low":13.92306,"close":13.92504,"volume":203.25},{"timestamp":1742369280000,"open":13.92514,"high":13.92601,"low":13.92369,"close":13.92428,"volume":249.3699951171875},{"timestamp":1742369340000,"open":13.92408,"high":13.92952,"low":13.92408,"close":13.92947,"volume":317.239990234375},{"timestamp":1742369400000,"open":13.92937,"high":13.93301,"low":13.92688,"close":13.93272,"volume":335.25},{"timestamp":1742369460000,"open":13.93282,"high":13.93848,"low":13.93257,"close":13.93846,"volume":282.5400085449219},{"timestamp":1742369520000,"open":13.93844,"high":13.94519,"low":13.93844,"close":13.94346,"volume":386.57000732421875},{"timestamp":1742369580000,"open":13.9432,"high":13.94548,"low":13.9409,"close":13.94437,"volume":233.10000610351562},{"timestamp":1742369640000,"open":13.94431,"high":13.94852,"low":13.94095,"close":13.94778,"volume":325.8599853515625},{"timestamp":1742369700000,"open":13.9484,"high":13.95385,"low":13.94791,"close":13.95375,"volume":380.8599853515625},{"timestamp":1742369760000,"open":13.95375,"high":13.95645,"low":13.95203,"close":13.95318,"volume":410.44000244140625},{"timestamp":1742369820000,"open":13.95418,"high":13.95976,"low":13.95107,"close":13.95743,"volume":607.52001953125},{"timestamp":1742369880000,"open":13.95744,"high":13.95819,"low":13.95376,"close":13.95404,"volume":512.1300048828125},{"timestamp":1742369940000,"open":13.95413,"high":13.96607,"low":13.95362,"close":13.96591,"volume":461.7099914550781},{"timestamp":1742370000000,"open":13.96581,"high":13.96583,"low":13.95871,"close":13.96291,"volume":430.9100036621094},{"timestamp":1742370060000,"open":13.96281,"high":13.966,"low":13.95947,"close":13.96257,"volume":345.2099914550781},{"timestamp":1742370120000,"open":13.96255,"high":13.96382,"low":13.95691,"close":13.96382,"volume":378.95001220703125},{"timestamp":1742370180000,"open":13.96379,"high":13.96453,"low":13.96127,"close":13.96416,"volume":588.0700073242188},{"timestamp":1742370240000,"open":13.96374,"high":13.96605,"low":13.96028,"close":13.96123,"volume":403.20001220703125},{"timestamp":1742370300000,"open":13.96119,"high":13.96373,"low":13.95707,"close":13.96338,"volume":437.42999267578125},{"timestamp":1742370360000,"open":13.96332,"high":13.96601,"low":13.9597,"close":13.96456,"volume":559.22998046875},{"timestamp":1742370420000,"open":13.9646,"high":13.9667,"low":13.96317,"close":13.9658,"volume":363.44000244140625},{"timestamp":1742370480000,"open":13.96591,"high":13.96663,"low":13.96136,"close":13.96146,"volume":340.5},{"timestamp":1742370540000,"open":13.96155,"high":13.96155,"low":13.94948,"close":13.94948,"volume":441.07000732421875},{"timestamp":1742370600000,"open":13.94934,"high":13.95086,"low":13.94673,"close":13.94691,"volume":434.1600036621094},{"timestamp":1742370660000,"open":13.94688,"high":13.95001,"low":13.9453,"close":13.94568,"volume":436.95001220703125},{"timestamp":1742370720000,"open":13.94529,"high":13.95195,"low":13.94502,"close":13.95053,"volume":419.7200012207031},{"timestamp":1742370780000,"open":13.95056,"high":13.95404,"low":13.94995,"close":13.95237,"volume":461.55999755859375},{"timestamp":1742370840000,"open":13.95237,"high":13.96088,"low":13.95073,"close":13.96056,"volume":414.55999755859375},{"timestamp":1742370900000,"open":13.96091,"high":13.96382,"low":13.95701,"close":13.95803,"volume":410.45001220703125},{"timestamp":1742370960000,"open":13.95781,"high":13.96199,"low":13.95723,"close":13.95902,"volume":416.3800048828125},{"timestamp":1742371020000,"open":13.95904,"high":13.96404,"low":13.95829,"close":13.9631,"volume":435.3599853515625},{"timestamp":1742371080000,"open":13.96293,"high":13.96615,"low":13.96278,"close":13.96401,"volume":380.4599914550781},{"timestamp":1742371140000,"open":13.96402,"high":13.96655,"low":13.96392,"close":13.96511,"volume":387.4599914550781},{"timestamp":1742371200000,"open":13.96558,"high":13.97176,"low":13.9628,"close":13.97158,"volume":599.8699951171875},{"timestamp":1742371260000,"open":13.97149,"high":13.97533,"low":13.9699,"close":13.97523,"volume":417.3299865722656},{"timestamp":1742371320000,"open":13.9754,"high":13.97783,"low":13.97434,"close":13.97519,"volume":417.3399963378906},{"timestamp":1742371380000,"open":13.97501,"high":13.97622,"low":13.97319,"close":13.97541,"volume":338.79998779296875},{"timestamp":1742371440000,"open":13.97538,"high":13.97808,"low":13.97526,"close":13.97637,"volume":371.1400146484375},{"timestamp":1742371500000,"open":13.97637,"high":13.98314,"low":13.97454,"close":13.98289,"volume":348.0400085449219},{"timestamp":1742371560000,"open":13.98288,"high":13.98444,"low":13.9821,"close":13.98346,"volume":352.6600036621094},{"timestamp":1742371620000,"open":13.98308,"high":13.98715,"low":13.98236,"close":13.98459,"volume":298.739990234375},{"timestamp":1742371680000,"open":13.9847,"high":13.98667,"low":13.98444,"close":13.98591,"volume":341.8800048828125},{"timestamp":1742371740000,"open":13.98601,"high":13.98865,"low":13.98601,"close":13.98826,"volume":304.1499938964844},{"timestamp":1742371800000,"open":13.98845,"high":13.98845,"low":13.98311,"close":13.98429,"volume":398.8699951171875},{"timestamp":1742371860000,"open":13.98429,"high":13.98524,"low":13.9825,"close":13.9847,"volume":397.510009765625},{"timestamp":1742371920000,"open":13.9847,"high":13.98577,"low":13.98269,"close":13.98429,"volume":312.989990234375},{"timestamp":1742371980000,"open":13.98421,"high":13.98513,"low":13.98289,"close":13.98305,"volume":295.510009765625},{"timestamp":1742372040000,"open":13.98306,"high":13.9839,"low":13.97509,"close":13.97523,"volume":494.57000732421875},{"timestamp":1742372100000,"open":13.97532,"high":13.9764,"low":13.97446,"close":13.97492,"volume":413.1600036621094},{"timestamp":1742372160000,"open":13.97519,"high":13.97565,"low":13.97365,"close":13.97455,"volume":500.6600036621094},{"timestamp":1742372220000,"open":13.97454,"high":13.97522,"low":13.97313,"close":13.97483,"volume":393.1499938964844},{"timestamp":1742372280000,"open":13.97483,"high":13.97594,"low":13.97269,"close":13.97269,"volume":329.07000732421875},{"timestamp":1742372340000,"open":13.9726,"high":13.97418,"low":13.97176,"close":13.97317,"volume":425.25},{"timestamp":1742372400000,"open":13.97308,"high":13.97398,"low":13.96904,"close":13.96915,"volume":363},{"timestamp":1742372460000,"open":13.96924,"high":13.96924,"low":13.96697,"close":13.96835,"volume":302.25},{"timestamp":1742372520000,"open":13.96835,"high":13.96835,"low":13.96684,"close":13.96737,"volume":400.6099853515625},{"timestamp":1742372580000,"open":13.96737,"high":13.96937,"low":13.96658,"close":13.96867,"volume":292.5799865722656},{"timestamp":1742372640000,"open":13.96877,"high":13.97019,"low":13.96838,"close":13.97019,"volume":218.07000732421875},{"timestamp":1742372700000,"open":13.96998,"high":13.96998,"low":13.96772,"close":13.96902,"volume":245.92999267578125},{"timestamp":1742372760000,"open":13.96889,"high":13.96957,"low":13.96676,"close":13.9684,"volume":226.16000366210938},{"timestamp":1742372820000,"open":13.9681,"high":13.96914,"low":13.96591,"close":13.9684,"volume":210.99000549316406},{"timestamp":1742372880000,"open":13.9684,"high":13.97333,"low":13.96814,"close":13.97269,"volume":384.010009765625},{"timestamp":1742372940000,"open":13.9727,"high":13.97291,"low":13.97056,"close":13.97098,"volume":428.6199951171875},{"timestamp":1742373000000,"open":13.97097,"high":13.97528,"low":13.96892,"close":13.97498,"volume":318.1499938964844},{"timestamp":1742373060000,"open":13.97497,"high":13.97518,"low":13.9674,"close":13.96923,"volume":299.3500061035156},{"timestamp":1742373120000,"open":13.96922,"high":13.972,"low":13.96819,"close":13.97047,"volume":258.30999755859375},{"timestamp":1742373180000,"open":13.97047,"high":13.97047,"low":13.96741,"close":13.96741,"volume":92.4000015258789},{"timestamp":1742373240000,"open":13.96742,"high":13.96966,"low":13.96741,"close":13.96908,"volume":184.00999450683594},{"timestamp":1742373300000,"open":13.96907,"high":13.9704,"low":13.96888,"close":13.96895,"volume":282.5899963378906},{"timestamp":1742373360000,"open":13.96907,"high":13.97055,"low":13.96861,"close":13.96987,"volume":351.55999755859375},{"timestamp":1742373420000,"open":13.96983,"high":13.97449,"low":13.96953,"close":13.97434,"volume":304.010009765625},{"timestamp":1742373480000,"open":13.97435,"high":13.97699,"low":13.97365,"close":13.9757,"volume":212.1699981689453},{"timestamp":1742373540000,"open":13.97582,"high":13.97582,"low":13.97357,"close":13.97475,"volume":197.4600067138672},{"timestamp":1742373600000,"open":13.97475,"high":13.97645,"low":13.97346,"close":13.97445,"volume":306.9100036621094},{"timestamp":1742373660000,"open":13.97445,"high":13.9746,"low":13.97225,"close":13.9732,"volume":230.63999938964844},{"timestamp":1742373720000,"open":13.97306,"high":13.97502,"low":13.97293,"close":13.97381,"volume":200.82000732421875},{"timestamp":1742373780000,"open":13.97391,"high":13.97736,"low":13.97391,"close":13.97537,"volume":292.6700134277344},{"timestamp":1742373840000,"open":13.9754,"high":13.97709,"low":13.97456,"close":13.97609,"volume":271.1700134277344},{"timestamp":1742373900000,"open":13.97609,"high":13.9764,"low":13.97491,"close":13.97527,"volume":187.35000610351562},{"timestamp":1742373960000,"open":13.97534,"high":13.9754,"low":13.97248,"close":13.97287,"volume":234.0500030517578},{"timestamp":1742374020000,"open":13.97274,"high":13.97344,"low":13.97151,"close":13.97182,"volume":393.5},{"timestamp":1742374080000,"open":13.9718,"high":13.97346,"low":13.97143,"close":13.97327,"volume":317.260009765625},{"timestamp":1742374140000,"open":13.97346,"high":13.97463,"low":13.97148,"close":13.97169,"volume":465.0799865722656},{"timestamp":1742374200000,"open":13.97169,"high":13.97186,"low":13.97008,"close":13.97009,"volume":358.8599853515625},{"timestamp":1742374260000,"open":13.97016,"high":13.97016,"low":13.96773,"close":13.9687,"volume":318.6000061035156},{"timestamp":1742374320000,"open":13.9687,"high":13.9687,"low":13.9616,"close":13.96184,"volume":320.1700134277344},{"timestamp":1742374380000,"open":13.96184,"high":13.96228,"low":13.95976,"close":13.96076,"volume":382.6600036621094},{"timestamp":1742374440000,"open":13.96051,"high":13.96084,"low":13.95895,"close":13.96055,"volume":398.4800109863281},{"timestamp":1742374500000,"open":13.96087,"high":13.96177,"low":13.95993,"close":13.96101,"volume":301.2099914550781},{"timestamp":1742374560000,"open":13.9613,"high":13.96141,"low":13.95942,"close":13.95991,"volume":168.39999389648438},{"timestamp":1742374620000,"open":13.95983,"high":13.96015,"low":13.95858,"close":13.9592,"volume":161.49000549316406},{"timestamp":1742374680000,"open":13.95911,"high":13.9604,"low":13.95869,"close":13.95878,"volume":251.80999755859375},{"timestamp":1742374740000,"open":13.95878,"high":13.95878,"low":13.95559,"close":13.956,"volume":295.5299987792969},{"timestamp":1742374800000,"open":13.95646,"high":13.95733,"low":13.95539,"close":13.95653,"volume":261.8800048828125},{"timestamp":1742374860000,"open":13.95655,"high":13.95988,"low":13.95524,"close":13.95919,"volume":209.42999267578125},{"timestamp":1742374920000,"open":13.95918,"high":13.95937,"low":13.95774,"close":13.9589,"volume":197.8000030517578},{"timestamp":1742374980000,"open":13.9589,"high":13.95913,"low":13.95731,"close":13.95905,"volume":231.5},{"timestamp":1742375040000,"open":13.95905,"high":13.9641,"low":13.95798,"close":13.96237,"volume":306.5899963378906},{"timestamp":1742375100000,"open":13.96231,"high":13.96421,"low":13.961,"close":13.96412,"volume":471.760009765625},{"timestamp":1742375160000,"open":13.96393,"high":13.96416,"low":13.96184,"close":13.96206,"volume":370.30999755859375},{"timestamp":1742375220000,"open":13.96208,"high":13.96259,"low":13.95959,"close":13.96019,"volume":345.0299987792969},{"timestamp":1742375280000,"open":13.96028,"high":13.96032,"low":13.95735,"close":13.95893,"volume":363.05999755859375},{"timestamp":1742375340000,"open":13.95941,"high":13.96027,"low":13.95881,"close":13.95903,"volume":152.5500030517578},{"timestamp":1742375400000,"open":13.9591,"high":13.96212,"low":13.95882,"close":13.95957,"volume":217.75999450683594},{"timestamp":1742375460000,"open":13.95957,"high":13.95957,"low":13.95661,"close":13.9569,"volume":229.97999572753906},{"timestamp":1742375520000,"open":13.95687,"high":13.95802,"low":13.9557,"close":13.95778,"volume":338.4200134277344},{"timestamp":1742375580000,"open":13.95788,"high":13.96025,"low":13.95444,"close":13.95492,"volume":304.9700012207031},{"timestamp":1742375640000,"open":13.95492,"high":13.95715,"low":13.95474,"close":13.95577,"volume":443.489990234375},{"timestamp":1742375700000,"open":13.95577,"high":13.9572,"low":13.95513,"close":13.95551,"volume":372.4100036621094},{"timestamp":1742375760000,"open":13.95555,"high":13.9567,"low":13.95547,"close":13.9561,"volume":271.8399963378906},{"timestamp":1742375820000,"open":13.95608,"high":13.95673,"low":13.95476,"close":13.95599,"volume":360.95001220703125},{"timestamp":1742375880000,"open":13.95584,"high":13.95646,"low":13.95481,"close":13.95481,"volume":269.7099914550781},{"timestamp":1742375940000,"open":13.95481,"high":13.95526,"low":13.95374,"close":13.954,"volume":279.4700012207031},{"timestamp":1742376000000,"open":13.95399,"high":13.95399,"low":13.95138,"close":13.95247,"volume":206.0399932861328},{"timestamp":1742376060000,"open":13.95257,"high":13.95573,"low":13.95211,"close":13.95499,"volume":320.4800109863281},{"timestamp":1742376120000,"open":13.955,"high":13.9554,"low":13.95365,"close":13.95525,"volume":226.57000732421875},{"timestamp":1742376180000,"open":13.95525,"high":13.95525,"low":13.95242,"close":13.95286,"volume":303.95001220703125},{"timestamp":1742376240000,"open":13.95285,"high":13.95685,"low":13.95277,"close":13.9561,"volume":406.8999938964844},{"timestamp":1742376300000,"open":13.95609,"high":13.95636,"low":13.95485,"close":13.95554,"volume":339.3999938964844},{"timestamp":1742376360000,"open":13.95553,"high":13.95588,"low":13.95439,"close":13.95445,"volume":350.3500061035156},{"timestamp":1742376420000,"open":13.9545,"high":13.95536,"low":13.95328,"close":13.95421,"volume":310.7099914550781},{"timestamp":1742376480000,"open":13.95421,"high":13.95432,"low":13.95343,"close":13.95362,"volume":104.72000122070312},{"timestamp":1742376540000,"open":13.95362,"high":13.9544,"low":13.94995,"close":13.95015,"volume":159.22000122070312},{"timestamp":1742376600000,"open":13.95012,"high":13.95013,"low":13.94383,"close":13.94383,"volume":223.80999755859375},{"timestamp":1742376660000,"open":13.94368,"high":13.94368,"low":13.94202,"close":13.9435,"volume":254.14999389648438},{"timestamp":1742376720000,"open":13.94359,"high":13.94686,"low":13.94259,"close":13.94659,"volume":273.0199890136719},{"timestamp":1742376780000,"open":13.94648,"high":13.94702,"low":13.94337,"close":13.94367,"volume":289.70001220703125},{"timestamp":1742376840000,"open":13.94357,"high":13.9448,"low":13.94334,"close":13.94348,"volume":148.61000061035156},{"timestamp":1742376900000,"open":13.94339,"high":13.94372,"low":13.94089,"close":13.94274,"volume":266.7699890136719},{"timestamp":1742376960000,"open":13.94274,"high":13.9442,"low":13.94143,"close":13.94179,"volume":284.8999938964844},{"timestamp":1742377020000,"open":13.94169,"high":13.94169,"low":13.93659,"close":13.93684,"volume":307.5199890136719},{"timestamp":1742377080000,"open":13.93687,"high":13.93707,"low":13.93374,"close":13.93414,"volume":365.75},{"timestamp":1742377140000,"open":13.93421,"high":13.93497,"low":13.93421,"close":13.93437,"volume":184.9600067138672},{"timestamp":1742377200000,"open":13.93444,"high":13.9345,"low":13.92915,"close":13.93216,"volume":249.64999389648438},{"timestamp":1742377260000,"open":13.93219,"high":13.9357,"low":13.9321,"close":13.93486,"volume":302},{"timestamp":1742377320000,"open":13.9348,"high":13.93513,"low":13.93401,"close":13.93432,"volume":294.20001220703125},{"timestamp":1742377380000,"open":13.93425,"high":13.93518,"low":13.93326,"close":13.93487,"volume":344.2799987792969},{"timestamp":1742377440000,"open":13.93503,"high":13.93551,"low":13.92942,"close":13.92967,"volume":282.79998779296875},{"timestamp":1742377500000,"open":13.92977,"high":13.93076,"low":13.92814,"close":13.92977,"volume":253.44000244140625},{"timestamp":1742377560000,"open":13.92975,"high":13.93014,"low":13.92942,"close":13.92987,"volume":199.25999450683594},{"timestamp":1742377620000,"open":13.92981,"high":13.93212,"low":13.92899,"close":13.93212,"volume":294.04998779296875},{"timestamp":1742377680000,"open":13.93203,"high":13.93271,"low":13.93188,"close":13.93223,"volume":374.8599853515625},{"timestamp":1742377740000,"open":13.93221,"high":13.93627,"low":13.93139,"close":13.93625,"volume":276.5899963378906},{"timestamp":1742377800000,"open":13.93623,"high":13.93646,"low":13.93428,"close":13.93477,"volume":334.17999267578125},{"timestamp":1742377860000,"open":13.93457,"high":13.93562,"low":13.93358,"close":13.93514,"volume":306.6600036621094},{"timestamp":1742377920000,"open":13.93524,"high":13.93729,"low":13.93468,"close":13.93709,"volume":223.4199981689453},{"timestamp":1742377980000,"open":13.93718,"high":13.93772,"low":13.93045,"close":13.93289,"volume":375.19000244140625},{"timestamp":1742378040000,"open":13.93281,"high":13.93397,"low":13.93157,"close":13.93376,"volume":328.7900085449219},{"timestamp":1742378100000,"open":13.93367,"high":13.93647,"low":13.93367,"close":13.93539,"volume":363.44000244140625},{"timestamp":1742378160000,"open":13.9354,"high":13.93664,"low":13.93507,"close":13.93664,"volume":374.2200012207031},{"timestamp":1742378220000,"open":13.93664,"high":13.93995,"low":13.93661,"close":13.93982,"volume":214.4499969482422},{"timestamp":1742378280000,"open":13.93981,"high":13.94518,"low":13.93981,"close":13.94276,"volume":243.32000732421875},{"timestamp":1742378340000,"open":13.94276,"high":13.94315,"low":13.94106,"close":13.94214,"volume":177.10000610351562},{"timestamp":1742378400000,"open":13.94225,"high":13.94711,"low":13.94183,"close":13.94202,"volume":291.8299865722656},{"timestamp":1742378460000,"open":13.94198,"high":13.94472,"low":13.94131,"close":13.94415,"volume":111.83999633789062},{"timestamp":1742378520000,"open":13.94416,"high":13.94593,"low":13.94084,"close":13.9422,"volume":263.8999938964844},{"timestamp":1742378580000,"open":13.9423,"high":13.94597,"low":13.94145,"close":13.94573,"volume":285.70001220703125},{"timestamp":1742378640000,"open":13.94574,"high":13.94878,"low":13.94542,"close":13.94808,"volume":293.29998779296875},{"timestamp":1742378700000,"open":13.94782,"high":13.94927,"low":13.94602,"close":13.94861,"volume":273.3800048828125},{"timestamp":1742378760000,"open":13.94851,"high":13.95026,"low":13.94729,"close":13.94772,"volume":158.86000061035156},{"timestamp":1742378820000,"open":13.94756,"high":13.95089,"low":13.94604,"close":13.95075,"volume":195.5800018310547},{"timestamp":1742378880000,"open":13.95052,"high":13.95082,"low":13.94955,"close":13.94964,"volume":109.33999633789062},{"timestamp":1742378940000,"open":13.94965,"high":13.95377,"low":13.94965,"close":13.95322,"volume":109.33999633789062},{"timestamp":1742379000000,"open":13.95343,"high":13.95573,"low":13.95054,"close":13.95573,"volume":139.57000732421875},{"timestamp":1742379060000,"open":13.95563,"high":13.95593,"low":13.95468,"close":13.95478,"volume":110.11000061035156},{"timestamp":1742379120000,"open":13.95468,"high":13.95534,"low":13.94904,"close":13.94914,"volume":291.05999755859375},{"timestamp":1742379180000,"open":13.94918,"high":13.95176,"low":13.94894,"close":13.95136,"volume":273.3699951171875},{"timestamp":1742379240000,"open":13.95137,"high":13.95382,"low":13.95137,"close":13.95177,"volume":287.2099914550781},{"timestamp":1742379300000,"open":13.95178,"high":13.9528,"low":13.95083,"close":13.95092,"volume":204.0500030517578},{"timestamp":1742379360000,"open":13.95083,"high":13.95123,"low":13.94538,"close":13.94576,"volume":250.8800048828125},{"timestamp":1742379420000,"open":13.94576,"high":13.94709,"low":13.94571,"close":13.94673,"volume":279.9100036621094},{"timestamp":1742379480000,"open":13.94673,"high":13.94762,"low":13.94506,"close":13.9452,"volume":230.22999572753906},{"timestamp":1742379540000,"open":13.94583,"high":13.94583,"low":13.94131,"close":13.94198,"volume":283.3599853515625},{"timestamp":1742379600000,"open":13.94196,"high":13.94228,"low":13.94144,"close":13.94215,"volume":224.83999633789062},{"timestamp":1742379660000,"open":13.94206,"high":13.94313,"low":13.93973,"close":13.93976,"volume":240.24000549316406},{"timestamp":1742379720000,"open":13.93957,"high":13.94038,"low":13.93937,"close":13.93987,"volume":207.89999389648438},{"timestamp":1742379780000,"open":13.93987,"high":13.94131,"low":13.93875,"close":13.94099,"volume":297.989990234375},{"timestamp":1742379840000,"open":13.94092,"high":13.9413,"low":13.93893,"close":13.94067,"volume":270.2699890136719},{"timestamp":1742379900000,"open":13.94075,"high":13.94171,"low":13.93968,"close":13.93976,"volume":348.80999755859375},{"timestamp":1742379960000,"open":13.93976,"high":13.94175,"low":13.93976,"close":13.94163,"volume":298.760009765625},{"timestamp":1742380020000,"open":13.94159,"high":13.94174,"low":13.94079,"close":13.94157,"volume":195.5800018310547},{"timestamp":1742380080000,"open":13.94158,"high":13.9429,"low":13.94017,"close":13.94232,"volume":226.3800048828125},{"timestamp":1742380140000,"open":13.94232,"high":13.94232,"low":13.94002,"close":13.94008,"volume":204.82000732421875},{"timestamp":1742380200000,"open":13.94018,"high":13.94137,"low":13.93862,"close":13.94026,"volume":305.69000244140625},{"timestamp":1742380260000,"open":13.94026,"high":13.94038,"low":13.9389,"close":13.93963,"volume":317.239990234375},{"timestamp":1742380320000,"open":13.93962,"high":13.9403,"low":13.93866,"close":13.93886,"volume":287.5299987792969},{"timestamp":1742380380000,"open":13.93886,"high":13.93926,"low":13.93832,"close":13.9389,"volume":183.4199981689453},{"timestamp":1742380440000,"open":13.93891,"high":13.93942,"low":13.9387,"close":13.93921,"volume":253.16000366210938},{"timestamp":1742380500000,"open":13.93921,"high":13.93934,"low":13.93881,"close":13.93881,"volume":151.4600067138672},{"timestamp":1742380560000,"open":13.93872,"high":13.93891,"low":13.93838,"close":13.93872,"volume":110.9800033569336},{"timestamp":1742380620000,"open":13.93872,"high":13.93872,"low":13.93757,"close":13.9376,"volume":236.5399932861328},{"timestamp":1742380680000,"open":13.9376,"high":13.93985,"low":13.9376,"close":13.9385,"volume":187.0500030517578},{"timestamp":1742380740000,"open":13.93854,"high":13.93994,"low":13.93817,"close":13.93818,"volume":241.1199951171875},{"timestamp":1742380800000,"open":13.93802,"high":13.94175,"low":13.93744,"close":13.93966,"volume":226.75},{"timestamp":1742380860000,"open":13.93966,"high":13.93966,"low":13.93895,"close":13.93924,"volume":224.3300018310547},{"timestamp":1742380920000,"open":13.93944,"high":13.9395,"low":13.93691,"close":13.9371,"volume":304.25},{"timestamp":1742380980000,"open":13.9371,"high":13.93959,"low":13.93621,"close":13.93629,"volume":228.25999450683594},{"timestamp":1742381040000,"open":13.9363,"high":13.93718,"low":13.93432,"close":13.93462,"volume":309.8599853515625},{"timestamp":1742381100000,"open":13.93419,"high":13.93446,"low":13.93153,"close":13.932,"volume":304.30999755859375},{"timestamp":1742381160000,"open":13.93201,"high":13.93225,"low":13.93068,"close":13.9313,"volume":266.7099914550781},{"timestamp":1742381220000,"open":13.9313,"high":13.93393,"low":13.93032,"close":13.93164,"volume":192.6699981689453},{"timestamp":1742381280000,"open":13.93165,"high":13.93312,"low":13.93145,"close":13.93282,"volume":171.30999755859375},{"timestamp":1742381340000,"open":13.93282,"high":13.93354,"low":13.93179,"close":13.93318,"volume":196.05999755859375},{"timestamp":1742381400000,"open":13.93318,"high":13.93318,"low":13.93173,"close":13.93206,"volume":141.67999267578125},{"timestamp":1742381460000,"open":13.93196,"high":13.9333,"low":13.93135,"close":13.9331,"volume":213.25},{"timestamp":1742381520000,"open":13.9332,"high":13.93392,"low":13.93232,"close":13.93232,"volume":225.0500030517578},{"timestamp":1742381580000,"open":13.93263,"high":13.93422,"low":13.93236,"close":13.93315,"volume":287.989990234375},{"timestamp":1742381640000,"open":13.93333,"high":13.93333,"low":13.93139,"close":13.93278,"volume":256.8800048828125},{"timestamp":1742381700000,"open":13.93277,"high":13.93337,"low":13.93137,"close":13.93294,"volume":253.55999755859375},{"timestamp":1742381760000,"open":13.93314,"high":13.93357,"low":13.93249,"close":13.93277,"volume":269.82000732421875},{"timestamp":1742381820000,"open":13.9327,"high":13.93306,"low":13.93235,"close":13.93253,"volume":277.20001220703125},{"timestamp":1742381880000,"open":13.93236,"high":13.93261,"low":13.93163,"close":13.93201,"volume":304.989990234375},{"timestamp":1742381940000,"open":13.93202,"high":13.93202,"low":13.92956,"close":13.92956,"volume":196.77999877929688},{"timestamp":1742382000000,"open":13.92889,"high":13.93111,"low":13.92889,"close":13.92997,"volume":223.5},{"timestamp":1742382060000,"open":13.92993,"high":13.92998,"low":13.92604,"close":13.92605,"volume":227.7100067138672},{"timestamp":1742382120000,"open":13.92616,"high":13.92682,"low":13.92551,"close":13.92655,"volume":269.0299987792969},{"timestamp":1742382180000,"open":13.92653,"high":13.92931,"low":13.92653,"close":13.92811,"volume":113.9000015258789},{"timestamp":1742382240000,"open":13.9281,"high":13.92876,"low":13.92802,"close":13.9282,"volume":181.6199951171875},{"timestamp":1742382300000,"open":13.9282,"high":13.94473,"low":13.9281,"close":13.93849,"volume":242.5500030517578},{"timestamp":1742382360000,"open":13.93843,"high":13.94142,"low":13.93836,"close":13.9388,"volume":146.5500030517578},{"timestamp":1742382420000,"open":13.939,"high":13.93937,"low":13.93589,"close":13.93645,"volume":165.89999389648438},{"timestamp":1742382480000,"open":13.93645,"high":13.93691,"low":13.93581,"close":13.93598,"volume":121.72000122070312},{"timestamp":1742382540000,"open":13.93588,"high":13.93607,"low":13.93396,"close":13.93522,"volume":209.33999633789062},{"timestamp":1742382600000,"open":13.93521,"high":13.93647,"low":13.93412,"close":13.93421,"volume":200.1999969482422},{"timestamp":1742382660000,"open":13.93419,"high":13.93421,"low":13.93069,"close":13.9314,"volume":269.9800109863281},{"timestamp":1742382720000,"open":13.93129,"high":13.93234,"low":13.93046,"close":13.93059,"volume":359.6000061035156},{"timestamp":1742382780000,"open":13.9306,"high":13.9338,"low":13.92903,"close":13.93235,"volume":286.3399963378906},{"timestamp":1742382840000,"open":13.9322,"high":13.93226,"low":13.92986,"close":13.9307,"volume":340.7900085449219},{"timestamp":1742382900000,"open":13.93062,"high":13.93576,"low":13.93061,"close":13.93499,"volume":396.239990234375},{"timestamp":1742382960000,"open":13.93504,"high":13.93504,"low":13.93294,"close":13.93304,"volume":298.7900085449219},{"timestamp":1742383020000,"open":13.93313,"high":13.9343,"low":13.93261,"close":13.93374,"volume":246.05999755859375},{"timestamp":1742383080000,"open":13.93369,"high":13.93673,"low":13.93287,"close":13.93362,"volume":326.4599914550781},{"timestamp":1742383140000,"open":13.9336,"high":13.93368,"low":13.93247,"close":13.93282,"volume":399.2699890136719},{"timestamp":1742383200000,"open":13.93265,"high":13.93438,"low":13.9299,"close":13.93075,"volume":251.39999389648438},{"timestamp":1742383260000,"open":13.93049,"high":13.9357,"low":13.93049,"close":13.93443,"volume":176.39999389648438},{"timestamp":1742383320000,"open":13.93445,"high":13.93483,"low":13.93419,"close":13.9346,"volume":103.38999938964844},{"timestamp":1742383380000,"open":13.93477,"high":13.93477,"low":13.93102,"close":13.93152,"volume":218.11000061035156},{"timestamp":1742383440000,"open":13.93153,"high":13.93357,"low":13.93153,"close":13.93342,"volume":170.94000244140625},{"timestamp":1742383500000,"open":13.93333,"high":13.93392,"low":13.93288,"close":13.93373,"volume":252.55999755859375},{"timestamp":1742383560000,"open":13.93374,"high":13.93734,"low":13.93211,"close":13.93679,"volume":261.5},{"timestamp":1742383620000,"open":13.93676,"high":13.93959,"low":13.93672,"close":13.93946,"volume":373.489990234375},{"timestamp":1742383680000,"open":13.93953,"high":13.93964,"low":13.93737,"close":13.93763,"volume":297.57000732421875},{"timestamp":1742383740000,"open":13.93768,"high":13.9378,"low":13.93713,"close":13.93741,"volume":217.91000366210938},{"timestamp":1742383800000,"open":13.93743,"high":13.9382,"low":13.93146,"close":13.93225,"volume":212.52000427246094},{"timestamp":1742383860000,"open":13.93222,"high":13.9333,"low":13.93176,"close":13.932,"volume":184.6699981689453},{"timestamp":1742383920000,"open":13.9322,"high":13.93493,"low":13.92715,"close":13.92715,"volume":171.86000061035156},{"timestamp":1742383980000,"open":13.92715,"high":13.92818,"low":13.92656,"close":13.92699,"volume":255.0500030517578},{"timestamp":1742384040000,"open":13.92698,"high":13.92741,"low":13.92619,"close":13.92638,"volume":218.67999267578125},{"timestamp":1742384100000,"open":13.92617,"high":13.92668,"low":13.92445,"close":13.92475,"volume":158.6199951171875},{"timestamp":1742384160000,"open":13.92475,"high":13.92523,"low":13.92456,"close":13.92513,"volume":118.16000366210938},{"timestamp":1742384220000,"open":13.92504,"high":13.92552,"low":13.92465,"close":13.92492,"volume":120.88999938964844},{"timestamp":1742384280000,"open":13.92483,"high":13.926,"low":13.92168,"close":13.92274,"volume":248.52999877929688},{"timestamp":1742384340000,"open":13.923,"high":13.92544,"low":13.9228,"close":13.9245,"volume":156.9600067138672},{"timestamp":1742384400000,"open":13.92447,"high":13.92775,"low":13.9243,"close":13.92752,"volume":112.51000213623047},{"timestamp":1742384460000,"open":13.92749,"high":13.92824,"low":13.92742,"close":13.92781,"volume":111.6500015258789},{"timestamp":1742384520000,"open":13.92781,"high":13.92781,"low":13.92496,"close":13.92555,"volume":176.3300018310547},{"timestamp":1742384580000,"open":13.92555,"high":13.92713,"low":13.92535,"close":13.92698,"volume":151.69000244140625},{"timestamp":1742384640000,"open":13.92697,"high":13.92995,"low":13.9266,"close":13.92776,"volume":311.57000732421875},{"timestamp":1742384700000,"open":13.92795,"high":13.92925,"low":13.92742,"close":13.92742,"volume":212.52000427246094},{"timestamp":1742384760000,"open":13.92697,"high":13.92845,"low":13.9262,"close":13.92739,"volume":239.10000610351562},{"timestamp":1742384820000,"open":13.92737,"high":13.92809,"low":13.9259,"close":13.92638,"volume":214.8300018310547},{"timestamp":1742384880000,"open":13.92632,"high":13.92677,"low":13.92612,"close":13.92639,"volume":275.6600036621094},{"timestamp":1742384940000,"open":13.92693,"high":13.92903,"low":13.92566,"close":13.92616,"volume":243.52000427246094},{"timestamp":1742385000000,"open":13.92612,"high":13.92661,"low":13.92546,"close":13.92579,"volume":247.1999969482422},{"timestamp":1742385060000,"open":13.92618,"high":13.92918,"low":13.92618,"close":13.92848,"volume":255.5800018310547},{"timestamp":1742385120000,"open":13.92845,"high":13.92898,"low":13.92746,"close":13.92888,"volume":332.8500061035156},{"timestamp":1742385180000,"open":13.92874,"high":13.92918,"low":13.92734,"close":13.92803,"volume":399.8999938964844},{"timestamp":1742385240000,"open":13.928,"high":13.92951,"low":13.92571,"close":13.92581,"volume":337.8800048828125},{"timestamp":1742385300000,"open":13.92578,"high":13.92627,"low":13.92433,"close":13.92497,"volume":270.489990234375},{"timestamp":1742385360000,"open":13.92499,"high":13.93586,"low":13.92261,"close":13.92936,"volume":422.989990234375},{"timestamp":1742385420000,"open":13.92936,"high":13.93259,"low":13.92541,"close":13.92541,"volume":430.0199890136719},{"timestamp":1742385480000,"open":13.92552,"high":13.92622,"low":13.92032,"close":13.92504,"volume":410.5},{"timestamp":1742385540000,"open":13.92493,"high":13.92713,"low":13.92475,"close":13.92656,"volume":307.260009765625},{"timestamp":1742385600000,"open":13.92645,"high":13.92919,"low":13.92404,"close":13.92423,"volume":303.1000061035156},{"timestamp":1742385660000,"open":13.92422,"high":13.92726,"low":13.92049,"close":13.92093,"volume":352.70001220703125},{"timestamp":1742385720000,"open":13.92102,"high":13.92225,"low":13.91778,"close":13.91842,"volume":228.88999938964844},{"timestamp":1742385780000,"open":13.91833,"high":13.91929,"low":13.91791,"close":13.91899,"volume":258.1499938964844},{"timestamp":1742385840000,"open":13.91907,"high":13.9197,"low":13.91747,"close":13.91859,"volume":221.38999938964844},{"timestamp":1742385900000,"open":13.91857,"high":13.92285,"low":13.91836,"close":13.92172,"volume":284.5799865722656},{"timestamp":1742385960000,"open":13.9218,"high":13.92537,"low":13.9218,"close":13.92427,"volume":144.32000732421875},{"timestamp":1742386020000,"open":13.92433,"high":13.92906,"low":13.92334,"close":13.92777,"volume":288.7099914550781},{"timestamp":1742386080000,"open":13.92774,"high":13.93055,"low":13.92716,"close":13.9284,"volume":128.13999938964844},{"timestamp":1742386140000,"open":13.92836,"high":13.93126,"low":13.92781,"close":13.92987,"volume":180.5},{"timestamp":1742386200000,"open":13.92983,"high":13.934,"low":13.92983,"close":13.93369,"volume":206.6699981689453},{"timestamp":1742386260000,"open":13.93368,"high":13.93368,"low":13.92876,"close":13.92929,"volume":256.6199951171875},{"timestamp":1742386320000,"open":13.9294,"high":13.92983,"low":13.92814,"close":13.92856,"volume":177.30999755859375},{"timestamp":1742386380000,"open":13.92845,"high":13.93088,"low":13.92713,"close":13.92766,"volume":335.55999755859375},{"timestamp":1742386440000,"open":13.92779,"high":13.92868,"low":13.92517,"close":13.92517,"volume":132.83999633789062},{"timestamp":1742386500000,"open":13.92522,"high":13.92638,"low":13.92481,"close":13.92576,"volume":259.8699951171875},{"timestamp":1742386560000,"open":13.92586,"high":13.9264,"low":13.92569,"close":13.92592,"volume":199.3300018310547},{"timestamp":1742386620000,"open":13.92596,"high":13.92882,"low":13.92575,"close":13.92857,"volume":105.69999694824219},{"timestamp":1742386680000,"open":13.9287,"high":13.9318,"low":13.9286,"close":13.93038,"volume":233.7100067138672},{"timestamp":1742386740000,"open":13.93045,"high":13.93184,"low":13.92947,"close":13.93184,"volume":155.02999877929688},{"timestamp":1742386800000,"open":13.93236,"high":13.93707,"low":13.9321,"close":13.93511,"volume":266.9200134277344},{"timestamp":1742386860000,"open":13.93502,"high":13.93531,"low":13.93325,"close":13.93393,"volume":280.4800109863281},{"timestamp":1742386920000,"open":13.93393,"high":13.93741,"low":13.93393,"close":13.9344,"volume":143.47000122070312},{"timestamp":1742386980000,"open":13.93439,"high":13.93477,"low":13.93356,"close":13.93383,"volume":170.42999267578125},{"timestamp":1742387040000,"open":13.93381,"high":13.93558,"low":13.93375,"close":13.93458,"volume":176.94000244140625},{"timestamp":1742387100000,"open":13.93447,"high":13.93652,"low":13.93447,"close":13.93607,"volume":165.16000366210938},{"timestamp":1742387160000,"open":13.93607,"high":13.937,"low":13.92724,"close":13.92783,"volume":452.82000732421875},{"timestamp":1742387220000,"open":13.92766,"high":13.92789,"low":13.92419,"close":13.92419,"volume":375.1600036621094},{"timestamp":1742387280000,"open":13.92437,"high":13.92499,"low":13.92219,"close":13.92273,"volume":248.33999633789062},{"timestamp":1742387340000,"open":13.92264,"high":13.92366,"low":13.92178,"close":13.92252,"volume":221.97999572753906},{"timestamp":1742387400000,"open":13.92243,"high":13.92294,"low":13.92088,"close":13.92129,"volume":352.44000244140625},{"timestamp":1742387460000,"open":13.92128,"high":13.92362,"low":13.92128,"close":13.92259,"volume":170.91000366210938},{"timestamp":1742387520000,"open":13.92259,"high":13.92561,"low":13.92037,"close":13.92059,"volume":217.4499969482422},{"timestamp":1742387580000,"open":13.92069,"high":13.9265,"low":13.92045,"close":13.9265,"volume":204.92999267578125},{"timestamp":1742387640000,"open":13.9264,"high":13.92737,"low":13.92552,"close":13.92572,"volume":209.88999938964844},{"timestamp":1742387700000,"open":13.92611,"high":13.92737,"low":13.92569,"close":13.9265,"volume":213.82000732421875},{"timestamp":1742387760000,"open":13.92655,"high":13.92739,"low":13.92529,"close":13.92531,"volume":209.22999572753906},{"timestamp":1742387820000,"open":13.9253,"high":13.92653,"low":13.92403,"close":13.92563,"volume":267.69000244140625},{"timestamp":1742387880000,"open":13.92574,"high":13.92808,"low":13.92568,"close":13.92668,"volume":242.25999450683594},{"timestamp":1742387940000,"open":13.92687,"high":13.92843,"low":13.9262,"close":13.92754,"volume":259.2699890136719},{"timestamp":1742388000000,"open":13.92743,"high":13.93343,"low":13.92637,"close":13.93195,"volume":276.510009765625},{"timestamp":1742388060000,"open":13.93215,"high":13.93305,"low":13.9303,"close":13.9303,"volume":157.99000549316406},{"timestamp":1742388120000,"open":13.93039,"high":13.93083,"low":13.92824,"close":13.92831,"volume":268.45001220703125},{"timestamp":1742388180000,"open":13.92831,"high":13.92831,"low":13.92623,"close":13.9268,"volume":298.3500061035156},{"timestamp":1742388240000,"open":13.92676,"high":13.92701,"low":13.92154,"close":13.92678,"volume":293.989990234375},{"timestamp":1742388300000,"open":13.92679,"high":13.93116,"low":13.9254,"close":13.92958,"volume":326.3299865722656},{"timestamp":1742388360000,"open":13.92958,"high":13.93032,"low":13.92856,"close":13.92928,"volume":227.72000122070312},{"timestamp":1742388420000,"open":13.92921,"high":13.92989,"low":13.92849,"close":13.9296,"volume":278.7200012207031},{"timestamp":1742388480000,"open":13.9296,"high":13.93067,"low":13.92949,"close":13.92989,"volume":229.91000366210938},{"timestamp":1742388540000,"open":13.92989,"high":13.93009,"low":13.92353,"close":13.92353,"volume":270.5},{"timestamp":1742388600000,"open":13.92329,"high":13.92453,"low":13.92122,"close":13.92434,"volume":388.989990234375},{"timestamp":1742388660000,"open":13.92346,"high":13.92535,"low":13.92346,"close":13.92438,"volume":138.14999389648438},{"timestamp":1742388720000,"open":13.92397,"high":13.92603,"low":13.92397,"close":13.92525,"volume":140.13999938964844},{"timestamp":1742388780000,"open":13.92524,"high":13.92622,"low":13.92207,"close":13.92246,"volume":188.82000732421875},{"timestamp":1742388840000,"open":13.92266,"high":13.92266,"low":13.91916,"close":13.92065,"volume":322.0400085449219},{"timestamp":1742388900000,"open":13.92063,"high":13.92317,"low":13.91946,"close":13.92224,"volume":299.5799865722656},{"timestamp":1742388960000,"open":13.92206,"high":13.92234,"low":13.91877,"close":13.91935,"volume":358.7099914550781},{"timestamp":1742389020000,"open":13.91936,"high":13.92048,"low":13.91846,"close":13.91976,"volume":313.8900146484375},{"timestamp":1742389080000,"open":13.91966,"high":13.92477,"low":13.91871,"close":13.92477,"volume":225.57000732421875},{"timestamp":1742389140000,"open":13.92467,"high":13.92655,"low":13.92341,"close":13.92477,"volume":282.9700012207031},{"timestamp":1742389200000,"open":13.92477,"high":13.92705,"low":13.92376,"close":13.92437,"volume":267.6499938964844},{"timestamp":1742389260000,"open":13.92429,"high":13.92628,"low":13.92382,"close":13.92476,"volume":301.3399963378906},{"timestamp":1742389320000,"open":13.92487,"high":13.9269,"low":13.92316,"close":13.92637,"volume":283.55999755859375},{"timestamp":1742389380000,"open":13.92632,"high":13.92877,"low":13.92399,"close":13.92418,"volume":229.99000549316406},{"timestamp":1742389440000,"open":13.92419,"high":13.92449,"low":13.91643,"close":13.91663,"volume":292.260009765625},{"timestamp":1742389500000,"open":13.91663,"high":13.91689,"low":13.91508,"close":13.91618,"volume":240.02999877929688},{"timestamp":1742389560000,"open":13.91614,"high":13.91832,"low":13.91289,"close":13.91832,"volume":343.2200012207031},{"timestamp":1742389620000,"open":13.91832,"high":13.91867,"low":13.917,"close":13.91844,"volume":255.41000366210938},{"timestamp":1742389680000,"open":13.91838,"high":13.91838,"low":13.91606,"close":13.91644,"volume":252.97999572753906},{"timestamp":1742389740000,"open":13.91645,"high":13.9187,"low":13.91544,"close":13.91738,"volume":307.1499938964844},{"timestamp":1742389800000,"open":13.91733,"high":13.91868,"low":13.91581,"close":13.91868,"volume":348.29998779296875},{"timestamp":1742389860000,"open":13.91845,"high":13.92076,"low":13.91836,"close":13.91937,"volume":282.19000244140625},{"timestamp":1742389920000,"open":13.91937,"high":13.91951,"low":13.91646,"close":13.91723,"volume":147.1300048828125},{"timestamp":1742389980000,"open":13.91733,"high":13.91928,"low":13.91688,"close":13.91708,"volume":106.58000183105469},{"timestamp":1742390040000,"open":13.91689,"high":13.91727,"low":13.91688,"close":13.91707,"volume":67.76000213623047},{"timestamp":1742390100000,"open":13.91677,"high":13.91858,"low":13.91532,"close":13.91591,"volume":223.22999572753906},{"timestamp":1742390160000,"open":13.91585,"high":13.91985,"low":13.91557,"close":13.91903,"volume":250.86000061035156},{"timestamp":1742390220000,"open":13.91927,"high":13.92133,"low":13.91785,"close":13.91861,"volume":285.75},{"timestamp":1742390280000,"open":13.91882,"high":13.91882,"low":13.91714,"close":13.91782,"volume":132.47000122070312},{"timestamp":1742390340000,"open":13.91782,"high":13.92379,"low":13.91757,"close":13.92317,"volume":146.6199951171875},{"timestamp":1742390400000,"open":13.92316,"high":13.92316,"low":13.92044,"close":13.9209,"volume":276.6300048828125},{"timestamp":1742390460000,"open":13.92081,"high":13.92315,"low":13.92019,"close":13.92046,"volume":340.0199890136719},{"timestamp":1742390520000,"open":13.92058,"high":13.92705,"low":13.92053,"close":13.92539,"volume":218.77000427246094},{"timestamp":1742390580000,"open":13.92537,"high":13.92645,"low":13.92452,"close":13.92581,"volume":279.6400146484375},{"timestamp":1742390640000,"open":13.92581,"high":13.92975,"low":13.92485,"close":13.92485,"volume":310.1099853515625},{"timestamp":1742390700000,"open":13.92486,"high":13.93072,"low":13.92486,"close":13.93063,"volume":250.3800048828125},{"timestamp":1742390760000,"open":13.93062,"high":13.93729,"low":13.92987,"close":13.93584,"volume":395.75},{"timestamp":1742390820000,"open":13.93575,"high":13.94017,"low":13.93463,"close":13.93833,"volume":281.260009765625},{"timestamp":1742390880000,"open":13.93852,"high":13.93852,"low":13.93703,"close":13.93768,"volume":165.85000610351562},{"timestamp":1742390940000,"open":13.93758,"high":13.94108,"low":13.93632,"close":13.94044,"volume":249.8699951171875},{"timestamp":1742391000000,"open":13.94074,"high":13.9449,"low":13.93902,"close":13.94049,"volume":355.5799865722656},{"timestamp":1742391060000,"open":13.94049,"high":13.94049,"low":13.93747,"close":13.93943,"volume":331.29998779296875},{"timestamp":1742391120000,"open":13.93922,"high":13.94646,"low":13.9387,"close":13.94644,"volume":315.0199890136719},{"timestamp":1742391180000,"open":13.94644,"high":13.94688,"low":13.94343,"close":13.94344,"volume":339.80999755859375},{"timestamp":1742391240000,"open":13.94348,"high":13.94425,"low":13.94179,"close":13.94355,"volume":315.0400085449219},{"timestamp":1742391300000,"open":13.94355,"high":13.94583,"low":13.94284,"close":13.94284,"volume":307.8699951171875},{"timestamp":1742391360000,"open":13.94274,"high":13.94313,"low":13.94014,"close":13.9408,"volume":297.4200134277344},{"timestamp":1742391420000,"open":13.94091,"high":13.94359,"low":13.94077,"close":13.94298,"volume":252.7100067138672},{"timestamp":1742391480000,"open":13.94296,"high":13.94936,"low":13.94259,"close":13.94919,"volume":289.3999938964844},{"timestamp":1742391540000,"open":13.94894,"high":13.95064,"low":13.94813,"close":13.95005,"volume":292.260009765625},{"timestamp":1742391600000,"open":13.95014,"high":13.95174,"low":13.94706,"close":13.94848,"volume":294.1400146484375},{"timestamp":1742391660000,"open":13.94852,"high":13.94954,"low":13.9467,"close":13.94707,"volume":251.22000122070312},{"timestamp":1742391720000,"open":13.94708,"high":13.94738,"low":13.9418,"close":13.94215,"volume":322.6400146484375},{"timestamp":1742391780000,"open":13.94215,"high":13.95613,"low":13.94144,"close":13.95375,"volume":365.6000061035156},{"timestamp":1742391840000,"open":13.95386,"high":13.95607,"low":13.95219,"close":13.95228,"volume":405.2799987792969},{"timestamp":1742391900000,"open":13.95228,"high":13.95682,"low":13.95174,"close":13.95682,"volume":283},{"timestamp":1742391960000,"open":13.95692,"high":13.96066,"low":13.95635,"close":13.96066,"volume":344.2300109863281},{"timestamp":1742392020000,"open":13.96082,"high":13.96185,"low":13.95967,"close":13.96185,"volume":321.6600036621094},{"timestamp":1742392080000,"open":13.96165,"high":13.96649,"low":13.96165,"close":13.96253,"volume":342.80999755859375},{"timestamp":1742392140000,"open":13.96246,"high":13.96561,"low":13.96175,"close":13.96391,"volume":317.989990234375},{"timestamp":1742392200000,"open":13.96371,"high":13.96544,"low":13.96321,"close":13.96522,"volume":313.6099853515625},{"timestamp":1742392260000,"open":13.96542,"high":13.96567,"low":13.96218,"close":13.96286,"volume":256.9200134277344},{"timestamp":1742392320000,"open":13.96276,"high":13.96328,"low":13.96106,"close":13.96107,"volume":275.8699951171875},{"timestamp":1742392380000,"open":13.96136,"high":13.96145,"low":13.95717,"close":13.95766,"volume":317.1199951171875},{"timestamp":1742392440000,"open":13.95777,"high":13.96417,"low":13.95718,"close":13.96152,"volume":338.7200012207031},{"timestamp":1742392500000,"open":13.96154,"high":13.96607,"low":13.95988,"close":13.96568,"volume":376.17999267578125},{"timestamp":1742392560000,"open":13.96577,"high":13.96613,"low":13.96396,"close":13.96422,"volume":180.91000366210938},{"timestamp":1742392620000,"open":13.96412,"high":13.96542,"low":13.96136,"close":13.96311,"volume":286.95001220703125},{"timestamp":1742392680000,"open":13.96321,"high":13.96321,"low":13.9551,"close":13.95581,"volume":411.6499938964844},{"timestamp":1742392740000,"open":13.95558,"high":13.9569,"low":13.95281,"close":13.95328,"volume":405.29998779296875},{"timestamp":1742392800000,"open":13.95309,"high":13.95329,"low":13.94878,"close":13.95009,"volume":330.260009765625},{"timestamp":1742392860000,"open":13.95029,"high":13.95349,"low":13.94853,"close":13.95349,"volume":339.5899963378906},{"timestamp":1742392920000,"open":13.95341,"high":13.95519,"low":13.95334,"close":13.9551,"volume":276.2300109863281},{"timestamp":1742392980000,"open":13.95511,"high":13.95511,"low":13.95343,"close":13.95432,"volume":230.52999877929688},{"timestamp":1742393040000,"open":13.95423,"high":13.95618,"low":13.95028,"close":13.95495,"volume":269.8999938964844},{"timestamp":1742393100000,"open":13.95531,"high":13.95855,"low":13.95398,"close":13.95414,"volume":181.60000610351562},{"timestamp":1742393160000,"open":13.95419,"high":13.96128,"low":13.95359,"close":13.96127,"volume":327.8299865722656},{"timestamp":1742393220000,"open":13.96108,"high":13.96166,"low":13.95907,"close":13.96011,"volume":336.1600036621094},{"timestamp":1742393280000,"open":13.96009,"high":13.96328,"low":13.95996,"close":13.96289,"volume":273.1099853515625},{"timestamp":1742393340000,"open":13.9626,"high":13.96615,"low":13.9626,"close":13.96322,"volume":195.72999572753906},{"timestamp":1742393400000,"open":13.96321,"high":13.96532,"low":13.96122,"close":13.96129,"volume":318.489990234375},{"timestamp":1742393460000,"open":13.96084,"high":13.96084,"low":13.95762,"close":13.95772,"volume":212.75},{"timestamp":1742393520000,"open":13.95753,"high":13.96182,"low":13.95752,"close":13.9607,"volume":188.92999267578125},{"timestamp":1742393580000,"open":13.96068,"high":13.96462,"low":13.95977,"close":13.9604,"volume":254.0800018310547},{"timestamp":1742393640000,"open":13.96039,"high":13.96289,"low":13.95874,"close":13.96183,"volume":314.32000732421875},{"timestamp":1742393700000,"open":13.96182,"high":13.96736,"low":13.96176,"close":13.96736,"volume":280.6400146484375},{"timestamp":1742393760000,"open":13.96729,"high":13.9717,"low":13.96666,"close":13.97161,"volume":314.7099914550781},{"timestamp":1742393820000,"open":13.97151,"high":13.9768,"low":13.97045,"close":13.9761,"volume":306.80999755859375},{"timestamp":1742393880000,"open":13.97618,"high":13.98095,"low":13.97533,"close":13.97984,"volume":368.25},{"timestamp":1742393940000,"open":13.97994,"high":13.97994,"low":13.97225,"close":13.97258,"volume":221.3300018310547},{"timestamp":1742394000000,"open":13.9726,"high":13.97273,"low":13.96918,"close":13.97208,"volume":256.1000061035156},{"timestamp":1742394060000,"open":13.97231,"high":13.97717,"low":13.96574,"close":13.96624,"volume":330.5},{"timestamp":1742394120000,"open":13.96616,"high":13.96919,"low":13.96474,"close":13.96474,"volume":290.70001220703125},{"timestamp":1742394180000,"open":13.96474,"high":13.96866,"low":13.96456,"close":13.96568,"volume":288.1000061035156},{"timestamp":1742394240000,"open":13.96569,"high":13.96577,"low":13.95847,"close":13.95847,"volume":393.7099914550781},{"timestamp":1742394300000,"open":13.95838,"high":13.95845,"low":13.95186,"close":13.95249,"volume":317.2799987792969},{"timestamp":1742394360000,"open":13.95381,"high":13.95653,"low":13.95313,"close":13.95324,"volume":309.6499938964844},{"timestamp":1742394420000,"open":13.95324,"high":13.96077,"low":13.95294,"close":13.95876,"volume":299.239990234375},{"timestamp":1742394480000,"open":13.95875,"high":13.96147,"low":13.95862,"close":13.96078,"volume":272.4200134277344},{"timestamp":1742394540000,"open":13.96067,"high":13.96604,"low":13.96063,"close":13.9657,"volume":321.9700012207031},{"timestamp":1742394600000,"open":13.96567,"high":13.97118,"low":13.96567,"close":13.97098,"volume":371.5400085449219},{"timestamp":1742394660000,"open":13.97098,"high":13.97194,"low":13.96865,"close":13.96901,"volume":268.1499938964844},{"timestamp":1742394720000,"open":13.96911,"high":13.97196,"low":13.96736,"close":13.97186,"volume":181.5800018310547},{"timestamp":1742394780000,"open":13.97185,"high":13.97344,"low":13.97138,"close":13.97314,"volume":217.13999938964844},{"timestamp":1742394840000,"open":13.97324,"high":13.97424,"low":13.97067,"close":13.97141,"volume":165.30999755859375},{"timestamp":1742394900000,"open":13.97139,"high":13.97441,"low":13.96974,"close":13.97011,"volume":233.61000061035156},{"timestamp":1742394960000,"open":13.96966,"high":13.96975,"low":13.9654,"close":13.96542,"volume":281.1600036621094},{"timestamp":1742395020000,"open":13.96538,"high":13.96573,"low":13.96206,"close":13.96206,"volume":258.9599914550781},{"timestamp":1742395080000,"open":13.96206,"high":13.96354,"low":13.95992,"close":13.96136,"volume":333.94000244140625},{"timestamp":1742395140000,"open":13.96141,"high":13.96194,"low":13.95527,"close":13.95687,"volume":294.4700012207031},{"timestamp":1742395200000,"open":13.95683,"high":13.9602,"low":13.95683,"close":13.95752,"volume":224.4600067138672},{"timestamp":1742395260000,"open":13.95771,"high":13.9593,"low":13.95658,"close":13.95789,"volume":258.7099914550781},{"timestamp":1742395320000,"open":13.95808,"high":13.95989,"low":13.95569,"close":13.95677,"volume":349.8599853515625},{"timestamp":1742395380000,"open":13.95677,"high":13.96045,"low":13.9559,"close":13.95947,"volume":223.52999877929688},{"timestamp":1742395440000,"open":13.95937,"high":13.96389,"low":13.95911,"close":13.96389,"volume":338.17999267578125},{"timestamp":1742395500000,"open":13.96383,"high":13.96639,"low":13.96287,"close":13.9657,"volume":333.29998779296875},{"timestamp":1742395560000,"open":13.9658,"high":13.9659,"low":13.96127,"close":13.96218,"volume":349.5199890136719},{"timestamp":1742395620000,"open":13.96218,"high":13.96218,"low":13.95927,"close":13.96166,"volume":322.2799987792969},{"timestamp":1742395680000,"open":13.96166,"high":13.96203,"low":13.95705,"close":13.95973,"volume":462.5},{"timestamp":1742395740000,"open":13.95942,"high":13.96356,"low":13.95929,"close":13.96356,"volume":148.9600067138672},{"timestamp":1742395800000,"open":13.96336,"high":13.96476,"low":13.96149,"close":13.96225,"volume":268.5899963378906},{"timestamp":1742395860000,"open":13.96214,"high":13.96313,"low":13.9615,"close":13.9618,"volume":301.239990234375},{"timestamp":1742395920000,"open":13.96175,"high":13.96267,"low":13.95902,"close":13.95937,"volume":403.44000244140625},{"timestamp":1742395980000,"open":13.95947,"high":13.96022,"low":13.95597,"close":13.95597,"volume":325.9599914550781},{"timestamp":1742396040000,"open":13.95608,"high":13.96114,"low":13.95473,"close":13.96101,"volume":490.4700012207031},{"timestamp":1742396100000,"open":13.96101,"high":13.96379,"low":13.96009,"close":13.96299,"volume":442.32000732421875},{"timestamp":1742396160000,"open":13.96289,"high":13.96501,"low":13.96283,"close":13.96353,"volume":466.5400085449219},{"timestamp":1742396220000,"open":13.96364,"high":13.9676,"low":13.96295,"close":13.96755,"volume":497.2900085449219},{"timestamp":1742396280000,"open":13.9678,"high":13.9678,"low":13.96491,"close":13.96569,"volume":600.989990234375},{"timestamp":1742396340000,"open":13.9652,"high":13.9652,"low":13.96233,"close":13.96299,"volume":530.5499877929688},{"timestamp":1742396400000,"open":13.96387,"high":13.96456,"low":13.96046,"close":13.96182,"volume":507.07000732421875},{"timestamp":1742396460000,"open":13.96173,"high":13.96294,"low":13.96035,"close":13.96101,"volume":486.9800109863281},{"timestamp":1742396520000,"open":13.96072,"high":13.96101,"low":13.95794,"close":13.96056,"volume":549.5499877929688},{"timestamp":1742396580000,"open":13.96059,"high":13.96202,"low":13.95975,"close":13.9614,"volume":343.5},{"timestamp":1742396640000,"open":13.96141,"high":13.96141,"low":13.95765,"close":13.95897,"volume":224},{"timestamp":1742396700000,"open":13.95897,"high":13.96143,"low":13.95811,"close":13.95894,"volume":259.6400146484375},{"timestamp":1742396760000,"open":13.95904,"high":13.95992,"low":13.95587,"close":13.95599,"volume":270.1700134277344},{"timestamp":1742396820000,"open":13.95605,"high":13.95611,"low":13.95281,"close":13.95314,"volume":187.55999755859375},{"timestamp":1742396880000,"open":13.95312,"high":13.9539,"low":13.95121,"close":13.95202,"volume":283.75},{"timestamp":1742396940000,"open":13.95197,"high":13.95319,"low":13.94941,"close":13.95105,"volume":265.1400146484375},{"timestamp":1742397000000,"open":13.95105,"high":13.95527,"low":13.94968,"close":13.95508,"volume":314.8399963378906},{"timestamp":1742397060000,"open":13.9551,"high":13.9551,"low":13.95101,"close":13.95218,"volume":273.82000732421875},{"timestamp":1742397120000,"open":13.95219,"high":13.95713,"low":13.95213,"close":13.95712,"volume":222.97999572753906},{"timestamp":1742397180000,"open":13.95712,"high":13.95713,"low":13.95424,"close":13.95638,"volume":265.4599914550781},{"timestamp":1742397240000,"open":13.95629,"high":13.96092,"low":13.95601,"close":13.95914,"volume":377.6300048828125},{"timestamp":1742397300000,"open":13.95924,"high":13.96153,"low":13.95887,"close":13.96024,"volume":149.3800048828125},{"timestamp":1742397360000,"open":13.96016,"high":13.96123,"low":13.95892,"close":13.95974,"volume":229.10000610351562},{"timestamp":1742397420000,"open":13.95973,"high":13.96303,"low":13.95913,"close":13.96113,"volume":249.89999389648438},{"timestamp":1742397480000,"open":13.96262,"high":13.97373,"low":13.96257,"close":13.97292,"volume":392.9200134277344},{"timestamp":1742397540000,"open":13.97291,"high":13.97897,"low":13.97212,"close":13.97232,"volume":229.35000610351562},{"timestamp":1742397600000,"open":13.97234,"high":13.97448,"low":13.97011,"close":13.97411,"volume":270.2699890136719},{"timestamp":1742397660000,"open":13.97417,"high":13.97509,"low":13.97194,"close":13.97198,"volume":289.55999755859375},{"timestamp":1742397720000,"open":13.97191,"high":13.97263,"low":13.97144,"close":13.9715,"volume":211.5800018310547},{"timestamp":1742397780000,"open":13.97147,"high":13.97411,"low":13.97137,"close":13.97194,"volume":264.8800048828125},{"timestamp":1742397840000,"open":13.97182,"high":13.97202,"low":13.96708,"close":13.96768,"volume":294.1400146484375},{"timestamp":1742397900000,"open":13.96749,"high":13.96767,"low":13.96356,"close":13.96652,"volume":163.72000122070312},{"timestamp":1742397960000,"open":13.96652,"high":13.96884,"low":13.96379,"close":13.96403,"volume":311.3299865722656},{"timestamp":1742398020000,"open":13.96396,"high":13.96913,"low":13.96389,"close":13.96809,"volume":261.6000061035156},{"timestamp":1742398080000,"open":13.96804,"high":13.96849,"low":13.96283,"close":13.96709,"volume":319.760009765625},{"timestamp":1742398140000,"open":13.9671,"high":13.96881,"low":13.9671,"close":13.96795,"volume":332.17999267578125},{"timestamp":1742398200000,"open":13.96801,"high":13.9692,"low":13.9665,"close":13.96811,"volume":314.3699951171875},{"timestamp":1742398260000,"open":13.96831,"high":13.97162,"low":13.96658,"close":13.97162,"volume":266.1400146484375},{"timestamp":1742398320000,"open":13.97163,"high":13.97372,"low":13.97064,"close":13.97177,"volume":233.77999877929688},{"timestamp":1742398380000,"open":13.97166,"high":13.97559,"low":13.96992,"close":13.9711,"volume":338.4100036621094},{"timestamp":1742398440000,"open":13.97109,"high":13.97891,"low":13.96956,"close":13.97813,"volume":328.3999938964844},{"timestamp":1742398500000,"open":13.97828,"high":13.97828,"low":13.97482,"close":13.97541,"volume":293.9599914550781},{"timestamp":1742398560000,"open":13.9754,"high":13.97894,"low":13.97517,"close":13.97894,"volume":209.02000427246094},{"timestamp":1742398620000,"open":13.97894,"high":13.98194,"low":13.97791,"close":13.98146,"volume":232.97000122070312},{"timestamp":1742398680000,"open":13.98146,"high":13.98363,"low":13.98122,"close":13.98193,"volume":333.510009765625},{"timestamp":1742398740000,"open":13.98195,"high":13.9928,"low":13.9805,"close":13.99181,"volume":369.8500061035156},{"timestamp":1742398800000,"open":13.9918,"high":13.99799,"low":13.98789,"close":13.99773,"volume":356.70001220703125},{"timestamp":1742398860000,"open":13.99777,"high":13.99816,"low":13.99415,"close":13.99687,"volume":382.3800048828125},{"timestamp":1742398920000,"open":13.99689,"high":13.99734,"low":13.99088,"close":13.99088,"volume":392.44000244140625},{"timestamp":1742398980000,"open":13.99107,"high":13.99108,"low":13.98547,"close":13.98547,"volume":256.9599914550781},{"timestamp":1742399040000,"open":13.98547,"high":13.98895,"low":13.9852,"close":13.9855,"volume":146.3800048828125},{"timestamp":1742399100000,"open":13.98521,"high":13.98814,"low":13.98267,"close":13.98814,"volume":309.3599853515625},{"timestamp":1742399160000,"open":13.98824,"high":13.98907,"low":13.98696,"close":13.9872,"volume":332.5899963378906},{"timestamp":1742399220000,"open":13.9873,"high":13.98806,"low":13.98537,"close":13.98787,"volume":274.94000244140625},{"timestamp":1742399280000,"open":13.98786,"high":13.98786,"low":13.98554,"close":13.98699,"volume":391.29998779296875},{"timestamp":1742399340000,"open":13.98718,"high":13.99301,"low":13.98718,"close":13.99297,"volume":363.8699951171875},{"timestamp":1742399400000,"open":13.99299,"high":13.99445,"low":13.99119,"close":13.99445,"volume":274.04998779296875},{"timestamp":1742399460000,"open":13.99455,"high":13.99603,"low":13.99348,"close":13.99567,"volume":205.85000610351562},{"timestamp":1742399520000,"open":13.99567,"high":14.0026,"low":13.99561,"close":14.00231,"volume":252.75},{"timestamp":1742399580000,"open":14.00232,"high":14.00233,"low":13.99518,"close":13.99548,"volume":313.1499938964844},{"timestamp":1742399640000,"open":13.99548,"high":13.99634,"low":13.99221,"close":13.99222,"volume":285.5},{"timestamp":1742399700000,"open":13.99242,"high":13.99251,"low":13.98915,"close":13.98932,"volume":252.00999450683594},{"timestamp":1742399760000,"open":13.98933,"high":13.98944,"low":13.98669,"close":13.98749,"volume":325.260009765625},{"timestamp":1742399820000,"open":13.98758,"high":13.99022,"low":13.98584,"close":13.99022,"volume":294.8299865722656},{"timestamp":1742399880000,"open":13.99002,"high":13.99995,"low":13.98957,"close":13.99858,"volume":393.57000732421875},{"timestamp":1742399940000,"open":13.99865,"high":14.00042,"low":13.99756,"close":13.99982,"volume":408.44000244140625},{"timestamp":1742400000000,"open":13.99981,"high":14.0008,"low":13.99777,"close":13.99896,"volume":309.0199890136719},{"timestamp":1742400060000,"open":13.99876,"high":13.99971,"low":13.99783,"close":13.9986,"volume":288.1300048828125},{"timestamp":1742400120000,"open":13.9987,"high":14.00225,"low":13.9987,"close":14.0009,"volume":252.14999389648438},{"timestamp":1742400180000,"open":14.00091,"high":14.006,"low":14.00091,"close":14.00584,"volume":207.02999877929688},{"timestamp":1742400240000,"open":14.00584,"high":14.00825,"low":14.00465,"close":14.00621,"volume":307.0299987792969},{"timestamp":1742400300000,"open":14.00622,"high":14.00827,"low":14.0062,"close":14.00716,"volume":333.1199951171875},{"timestamp":1742400360000,"open":14.00717,"high":14.00927,"low":14.00663,"close":14.0081,"volume":330.54998779296875},{"timestamp":1742400420000,"open":14.008,"high":14.00884,"low":14.00525,"close":14.00593,"volume":332.54998779296875},{"timestamp":1742400480000,"open":14.00592,"high":14.00641,"low":14.00334,"close":14.00525,"volume":248.41000366210938},{"timestamp":1742400540000,"open":14.00499,"high":14.00581,"low":14.00417,"close":14.00509,"volume":199.4600067138672},{"timestamp":1742400600000,"open":14.00547,"high":14.01437,"low":14.00509,"close":14.01299,"volume":359.8599853515625},{"timestamp":1742400660000,"open":14.01298,"high":14.01375,"low":14.01037,"close":14.01075,"volume":298.5299987792969},{"timestamp":1742400720000,"open":14.01066,"high":14.01116,"low":14.00941,"close":14.01051,"volume":318.8699951171875},{"timestamp":1742400780000,"open":14.01043,"high":14.01163,"low":14.01043,"close":14.0111,"volume":268.2799987792969},{"timestamp":1742400840000,"open":14.01112,"high":14.01576,"low":14.01074,"close":14.01523,"volume":354.2099914550781},{"timestamp":1742400900000,"open":14.01523,"high":14.01929,"low":14.0139,"close":14.01903,"volume":318.2300109863281},{"timestamp":1742400960000,"open":14.01903,"high":14.01964,"low":14.01434,"close":14.01664,"volume":406.3399963378906},{"timestamp":1742401020000,"open":14.01665,"high":14.01923,"low":14.01619,"close":14.01619,"volume":336.75},{"timestamp":1742401080000,"open":14.01609,"high":14.01639,"low":14.01083,"close":14.01083,"volume":216.55999755859375},{"timestamp":1742401140000,"open":14.01069,"high":14.01311,"low":14.01069,"close":14.01169,"volume":353.6099853515625},{"timestamp":1742401200000,"open":14.0117,"high":14.0119,"low":14.00922,"close":14.00941,"volume":299.4700012207031},{"timestamp":1742401260000,"open":14.00924,"high":14.01056,"low":14.0083,"close":14.01055,"volume":193.47999572753906},{"timestamp":1742401320000,"open":14.01056,"high":14.01095,"low":14.0049,"close":14.0049,"volume":146.91000366210938},{"timestamp":1742401380000,"open":14.00643,"high":14.0067,"low":14.0034,"close":14.00474,"volume":190.39999389648438},{"timestamp":1742401440000,"open":14.00474,"high":14.00485,"low":13.99533,"close":13.99533,"volume":426.79998779296875},{"timestamp":1742401500000,"open":13.99533,"high":13.99661,"low":13.99225,"close":13.99254,"volume":340.5},{"timestamp":1742401560000,"open":13.99227,"high":13.99411,"low":13.99094,"close":13.99254,"volume":317.3900146484375},{"timestamp":1742401620000,"open":13.99291,"high":13.99559,"low":13.99184,"close":13.99479,"volume":343.3500061035156},{"timestamp":1742401680000,"open":13.9944,"high":13.99806,"low":13.99414,"close":13.99578,"volume":405.9200134277344},{"timestamp":1742401740000,"open":13.99567,"high":13.99666,"low":13.99304,"close":13.99304,"volume":244.91000366210938},{"timestamp":1742401800000,"open":13.99288,"high":13.99458,"low":13.99085,"close":13.9914,"volume":278.1099853515625},{"timestamp":1742401860000,"open":13.99146,"high":13.992,"low":13.98773,"close":13.98825,"volume":382.19000244140625},{"timestamp":1742401920000,"open":13.98833,"high":13.991,"low":13.98456,"close":13.98639,"volume":386.3599853515625},{"timestamp":1742401980000,"open":13.98638,"high":13.99461,"low":13.98638,"close":13.98908,"volume":318.0199890136719},{"timestamp":1742402040000,"open":13.98831,"high":13.98989,"low":13.98746,"close":13.98978,"volume":347.2799987792969},{"timestamp":1742402100000,"open":13.98979,"high":13.99636,"low":13.98979,"close":13.99391,"volume":380.6099853515625},{"timestamp":1742402160000,"open":13.99391,"high":13.99621,"low":13.99359,"close":13.99592,"volume":220.6300048828125},{"timestamp":1742402220000,"open":13.99601,"high":13.9966,"low":13.99441,"close":13.9963,"volume":264.7799987792969},{"timestamp":1742402280000,"open":13.9963,"high":13.99701,"low":13.9961,"close":13.9967,"volume":69.45999908447266},{"timestamp":1742402340000,"open":13.99671,"high":13.99681,"low":13.99439,"close":13.99604,"volume":217.4600067138672},{"timestamp":1742402400000,"open":13.99606,"high":13.99608,"low":13.99228,"close":13.99283,"volume":278.739990234375},{"timestamp":1742402460000,"open":13.99246,"high":13.99311,"low":13.99026,"close":13.99178,"volume":260.8599853515625},{"timestamp":1742402520000,"open":13.9918,"high":13.99246,"low":13.99034,"close":13.99042,"volume":210.2100067138672},{"timestamp":1742402580000,"open":13.9904,"high":13.99061,"low":13.98779,"close":13.98779,"volume":138.0399932861328},{"timestamp":1742402640000,"open":13.98792,"high":13.99012,"low":13.98484,"close":13.98929,"volume":256.2099914550781},{"timestamp":1742402700000,"open":13.98957,"high":13.99025,"low":13.98751,"close":13.98753,"volume":289.0400085449219},{"timestamp":1742402760000,"open":13.98751,"high":13.98943,"low":13.98712,"close":13.98751,"volume":183.2899932861328},{"timestamp":1742402820000,"open":13.98763,"high":13.98877,"low":13.98701,"close":13.98795,"volume":345.80999755859375},{"timestamp":1742402880000,"open":13.98792,"high":13.98801,"low":13.98582,"close":13.98702,"volume":289.42999267578125},{"timestamp":1742402940000,"open":13.98704,"high":13.98869,"low":13.98693,"close":13.98726,"volume":266.6199951171875},{"timestamp":1742403000000,"open":13.98725,"high":13.99268,"low":13.98713,"close":13.99085,"volume":372.1199951171875},{"timestamp":1742403060000,"open":13.99093,"high":13.99093,"low":13.98625,"close":13.98625,"volume":260.7200012207031},{"timestamp":1742403120000,"open":13.98609,"high":13.98743,"low":13.986,"close":13.98632,"volume":324.4200134277344},{"timestamp":1742403180000,"open":13.98631,"high":13.99104,"low":13.98625,"close":13.99034,"volume":281.1199951171875},{"timestamp":1742403240000,"open":13.99034,"high":13.99181,"low":13.98993,"close":13.99148,"volume":227.9199981689453},{"timestamp":1742403300000,"open":13.99147,"high":13.99147,"low":13.9873,"close":13.98752,"volume":287.3999938964844},{"timestamp":1742403360000,"open":13.9873,"high":13.98758,"low":13.98428,"close":13.98495,"volume":310.0899963378906},{"timestamp":1742403420000,"open":13.98495,"high":13.98802,"low":13.98305,"close":13.98528,"volume":358.4200134277344},{"timestamp":1742403480000,"open":13.98527,"high":13.98659,"low":13.98439,"close":13.98442,"volume":312.6199951171875},{"timestamp":1742403540000,"open":13.98443,"high":13.98597,"low":13.98433,"close":13.98549,"volume":371.6400146484375},{"timestamp":1742403600000,"open":13.98551,"high":13.98557,"low":13.98332,"close":13.98332,"volume":280.3399963378906},{"timestamp":1742403660000,"open":13.98358,"high":13.98747,"low":13.98325,"close":13.98572,"volume":338.69000244140625},{"timestamp":1742403720000,"open":13.98563,"high":13.98571,"low":13.98322,"close":13.98506,"volume":317.9599914550781},{"timestamp":1742403780000,"open":13.98507,"high":13.98508,"low":13.98247,"close":13.98429,"volume":172.44000244140625},{"timestamp":1742403840000,"open":13.98442,"high":13.98454,"low":13.97808,"close":13.97848,"volume":187.07000732421875},{"timestamp":1742403900000,"open":13.97869,"high":13.97892,"low":13.97745,"close":13.97856,"volume":224.69000244140625},{"timestamp":1742403960000,"open":13.97857,"high":13.98032,"low":13.97784,"close":13.98017,"volume":248.36000061035156},{"timestamp":1742404020000,"open":13.98015,"high":13.98231,"low":13.97822,"close":13.97837,"volume":337.6000061035156},{"timestamp":1742404080000,"open":13.9784,"high":13.98325,"low":13.9784,"close":13.98227,"volume":289.2799987792969},{"timestamp":1742404140000,"open":13.98228,"high":13.98744,"low":13.98228,"close":13.984,"volume":287.30999755859375},{"timestamp":1742404200000,"open":13.98398,"high":13.98398,"low":13.98035,"close":13.98101,"volume":326.92999267578125},{"timestamp":1742404260000,"open":13.98091,"high":13.98526,"low":13.98083,"close":13.98483,"volume":329.6600036621094},{"timestamp":1742404320000,"open":13.98474,"high":13.98542,"low":13.98346,"close":13.98346,"volume":280.54998779296875},{"timestamp":1742404380000,"open":13.98346,"high":13.98525,"low":13.9828,"close":13.98437,"volume":259.80999755859375},{"timestamp":1742404440000,"open":13.98424,"high":13.98458,"low":13.98013,"close":13.98052,"volume":281.30999755859375},{"timestamp":1742404500000,"open":13.98032,"high":13.98106,"low":13.97841,"close":13.98026,"volume":349.7900085449219},{"timestamp":1742404560000,"open":13.98027,"high":13.98043,"low":13.97577,"close":13.97633,"volume":431.239990234375},{"timestamp":1742404620000,"open":13.97631,"high":13.98013,"low":13.97566,"close":13.97568,"volume":343.45001220703125},{"timestamp":1742404680000,"open":13.97558,"high":13.98035,"low":13.97483,"close":13.98035,"volume":308.1300048828125},{"timestamp":1742404740000,"open":13.98022,"high":13.98282,"low":13.98008,"close":13.98188,"volume":276.4200134277344},{"timestamp":1742404800000,"open":13.98178,"high":13.9831,"low":13.98108,"close":13.98203,"volume":272.7200012207031},{"timestamp":1742404860000,"open":13.98202,"high":13.9855,"low":13.98202,"close":13.98479,"volume":263.29998779296875},{"timestamp":1742404920000,"open":13.9847,"high":13.98503,"low":13.98457,"close":13.98483,"volume":251.8000030517578},{"timestamp":1742404980000,"open":13.98486,"high":13.99089,"low":13.98476,"close":13.99082,"volume":339.8399963378906},{"timestamp":1742405040000,"open":13.99079,"high":13.99089,"low":13.98741,"close":13.98753,"volume":125.56999969482422},{"timestamp":1742405100000,"open":13.98751,"high":13.98817,"low":13.98707,"close":13.98786,"volume":293.8999938964844},{"timestamp":1742405160000,"open":13.98795,"high":13.99107,"low":13.98711,"close":13.98712,"volume":309.489990234375},{"timestamp":1742405220000,"open":13.98702,"high":13.98712,"low":13.98565,"close":13.98598,"volume":191.39999389648438},{"timestamp":1742405280000,"open":13.98597,"high":13.98693,"low":13.98565,"close":13.98613,"volume":179.3000030517578},{"timestamp":1742405340000,"open":13.98613,"high":13.98949,"low":13.98581,"close":13.98827,"volume":265.07000732421875},{"timestamp":1742405400000,"open":13.98819,"high":13.9885,"low":13.98678,"close":13.98699,"volume":239.02999877929688},{"timestamp":1742405460000,"open":13.98699,"high":13.9877,"low":13.98609,"close":13.98614,"volume":181.89999389648438},{"timestamp":1742405520000,"open":13.98613,"high":13.98626,"low":13.98288,"close":13.98319,"volume":328.4200134277344},{"timestamp":1742405580000,"open":13.98316,"high":13.9874,"low":13.98272,"close":13.98693,"volume":306.5},{"timestamp":1742405640000,"open":13.98693,"high":13.98719,"low":13.98388,"close":13.9841,"volume":330.67999267578125},{"timestamp":1742405700000,"open":13.98458,"high":13.98541,"low":13.98372,"close":13.98437,"volume":208.6999969482422},{"timestamp":1742405760000,"open":13.98438,"high":13.98492,"low":13.98414,"close":13.98456,"volume":172.3000030517578},{"timestamp":1742405820000,"open":13.98456,"high":13.9874,"low":13.98433,"close":13.98727,"volume":220.4499969482422},{"timestamp":1742405880000,"open":13.98729,"high":13.98854,"low":13.98703,"close":13.98726,"volume":240},{"timestamp":1742405940000,"open":13.98729,"high":13.99339,"low":13.98718,"close":13.99321,"volume":137.5399932861328},{"timestamp":1742406000000,"open":13.99314,"high":13.99328,"low":13.99101,"close":13.99103,"volume":202.02000427246094},{"timestamp":1742406060000,"open":13.9913,"high":13.99184,"low":13.98885,"close":13.9889,"volume":241.38999938964844},{"timestamp":1742406120000,"open":13.9889,"high":13.99118,"low":13.98823,"close":13.99083,"volume":263.5},{"timestamp":1742406180000,"open":13.99101,"high":13.9942,"low":13.99097,"close":13.99271,"volume":237.14999389648438},{"timestamp":1742406240000,"open":13.99268,"high":13.99268,"low":13.98749,"close":13.98769,"volume":269.70001220703125},{"timestamp":1742406300000,"open":13.98749,"high":13.98831,"low":13.9835,"close":13.98532,"volume":306.2300109863281},{"timestamp":1742406360000,"open":13.98514,"high":13.98855,"low":13.98496,"close":13.98814,"volume":340.3500061035156},{"timestamp":1742406420000,"open":13.98825,"high":13.98899,"low":13.98746,"close":13.9882,"volume":303.04998779296875},{"timestamp":1742406480000,"open":13.98822,"high":13.98839,"low":13.98669,"close":13.98684,"volume":224.6999969482422},{"timestamp":1742406540000,"open":13.98684,"high":13.98703,"low":13.98537,"close":13.98658,"volume":242.47999572753906},{"timestamp":1742406600000,"open":13.98667,"high":13.98924,"low":13.98667,"close":13.98755,"volume":322.6000061035156},{"timestamp":1742406660000,"open":13.98749,"high":13.98796,"low":13.98588,"close":13.98599,"volume":336.1199951171875},{"timestamp":1742406720000,"open":13.9858,"high":13.98953,"low":13.98551,"close":13.98824,"volume":264.8800048828125},{"timestamp":1742406780000,"open":13.98824,"high":13.98981,"low":13.98771,"close":13.98797,"volume":261.6499938964844},{"timestamp":1742406840000,"open":13.98793,"high":13.98907,"low":13.98543,"close":13.98907,"volume":450.6000061035156},{"timestamp":1742406900000,"open":13.98907,"high":13.99139,"low":13.98907,"close":13.99012,"volume":343.1499938964844},{"timestamp":1742406960000,"open":13.98999,"high":13.99097,"low":13.98842,"close":13.99001,"volume":258.6000061035156},{"timestamp":1742407020000,"open":13.99,"high":13.99005,"low":13.98768,"close":13.98793,"volume":277.45001220703125},{"timestamp":1742407080000,"open":13.98792,"high":13.99225,"low":13.98761,"close":13.99129,"volume":319.25},{"timestamp":1742407140000,"open":13.99141,"high":13.99146,"low":13.98165,"close":13.9828,"volume":353.260009765625},{"timestamp":1742407200000,"open":13.98251,"high":13.99063,"low":13.97014,"close":13.97294,"volume":457.75},{"timestamp":1742407260000,"open":13.97236,"high":13.9755,"low":13.95649,"close":13.96141,"volume":451.0299987792969},{"timestamp":1742407320000,"open":13.9614,"high":13.97182,"low":13.95955,"close":13.96947,"volume":378.0799865722656},{"timestamp":1742407380000,"open":13.96948,"high":13.97294,"low":13.96911,"close":13.97132,"volume":314.55999755859375},{"timestamp":1742407440000,"open":13.97135,"high":13.97649,"low":13.96938,"close":13.97621,"volume":358.1000061035156},{"timestamp":1742407500000,"open":13.9764,"high":13.9771,"low":13.96881,"close":13.97111,"volume":435.5799865722656},{"timestamp":1742407560000,"open":13.97072,"high":13.97307,"low":13.96936,"close":13.97183,"volume":409.9700012207031},{"timestamp":1742407620000,"open":13.97184,"high":13.98044,"low":13.97122,"close":13.97848,"volume":399.4700012207031},{"timestamp":1742407680000,"open":13.97788,"high":13.98169,"low":13.97507,"close":13.98006,"volume":420.94000244140625},{"timestamp":1742407740000,"open":13.98004,"high":13.98555,"low":13.97727,"close":13.97865,"volume":428.2699890136719},{"timestamp":1742407800000,"open":13.97874,"high":13.98201,"low":13.97833,"close":13.97958,"volume":460.0400085449219},{"timestamp":1742407860000,"open":13.9796,"high":13.98436,"low":13.97836,"close":13.98169,"volume":463.1099853515625},{"timestamp":1742407920000,"open":13.9816,"high":13.98545,"low":13.9797,"close":13.98364,"volume":403.92999267578125},{"timestamp":1742407980000,"open":13.98353,"high":13.9855,"low":13.98102,"close":13.98326,"volume":420.0199890136719},{"timestamp":1742408040000,"open":13.98313,"high":13.98582,"low":13.9814,"close":13.98318,"volume":409.57000732421875},{"timestamp":1742408100000,"open":13.98324,"high":13.98359,"low":13.98078,"close":13.98221,"volume":447.32000732421875},{"timestamp":1742408160000,"open":13.98218,"high":13.98429,"low":13.98192,"close":13.98204,"volume":428.3399963378906},{"timestamp":1742408220000,"open":13.98202,"high":13.98705,"low":13.98197,"close":13.98505,"volume":431.7200012207031},{"timestamp":1742408280000,"open":13.98482,"high":13.98623,"low":13.98297,"close":13.9835,"volume":405.8900146484375},{"timestamp":1742408340000,"open":13.98333,"high":13.98718,"low":13.98155,"close":13.98285,"volume":414.57000732421875},{"timestamp":1742408400000,"open":13.98276,"high":13.98405,"low":13.98006,"close":13.98188,"volume":390.5400085449219},{"timestamp":1742408460000,"open":13.98167,"high":13.9874,"low":13.98167,"close":13.9837,"volume":344.1499938964844},{"timestamp":1742408520000,"open":13.98351,"high":13.98748,"low":13.98351,"close":13.98726,"volume":363.54998779296875},{"timestamp":1742408580000,"open":13.98725,"high":13.99177,"low":13.98682,"close":13.99177,"volume":381.9800109863281},{"timestamp":1742408640000,"open":13.9917,"high":13.9947,"low":13.99124,"close":13.99261,"volume":389.95001220703125},{"timestamp":1742408700000,"open":13.99262,"high":13.99447,"low":13.99001,"close":13.99003,"volume":386.9800109863281},{"timestamp":1742408760000,"open":13.98947,"high":13.99299,"low":13.98927,"close":13.98948,"volume":415.7900085449219},{"timestamp":1742408820000,"open":13.98957,"high":13.99171,"low":13.98192,"close":13.98552,"volume":447.3900146484375},{"timestamp":1742408880000,"open":13.98562,"high":13.98572,"low":13.97859,"close":13.97879,"volume":435.54998779296875},{"timestamp":1742408940000,"open":13.97863,"high":13.98147,"low":13.9784,"close":13.9784,"volume":357.44000244140625},{"timestamp":1742409000000,"open":13.9776,"high":13.9833,"low":13.9768,"close":13.98202,"volume":424.1099853515625},{"timestamp":1742409060000,"open":13.98208,"high":13.98841,"low":13.98163,"close":13.98612,"volume":427.510009765625},{"timestamp":1742409120000,"open":13.98629,"high":13.98877,"low":13.98569,"close":13.98877,"volume":432.0299987792969},{"timestamp":1742409180000,"open":13.98864,"high":13.99037,"low":13.98712,"close":13.98975,"volume":433.95001220703125},{"timestamp":1742409240000,"open":13.98952,"high":13.99337,"low":13.98846,"close":13.99325,"volume":427.1499938964844},{"timestamp":1742409300000,"open":13.99325,"high":13.99512,"low":13.99286,"close":13.99339,"volume":347.7300109863281},{"timestamp":1742409360000,"open":13.99421,"high":13.99751,"low":13.99421,"close":13.99643,"volume":400.92999267578125},{"timestamp":1742409420000,"open":13.99623,"high":13.99918,"low":13.99472,"close":13.99538,"volume":410.7300109863281},{"timestamp":1742409480000,"open":13.99499,"high":13.99676,"low":13.993,"close":13.99503,"volume":427.5},{"timestamp":1742409540000,"open":13.99481,"high":13.99585,"low":13.99091,"close":13.99429,"volume":395.67999267578125},{"timestamp":1742409600000,"open":13.99436,"high":13.99664,"low":13.9932,"close":13.99427,"volume":406.4200134277344},{"timestamp":1742409660000,"open":13.99436,"high":13.99564,"low":13.99106,"close":13.99337,"volume":449.44000244140625},{"timestamp":1742409720000,"open":13.99343,"high":13.99775,"low":13.97836,"close":13.97948,"volume":423.5},{"timestamp":1742409780000,"open":13.97948,"high":13.98001,"low":13.97123,"close":13.97865,"volume":429.42999267578125},{"timestamp":1742409840000,"open":13.97836,"high":13.9823,"low":13.97644,"close":13.9811,"volume":433.5799865722656},{"timestamp":1742409900000,"open":13.98148,"high":13.98733,"low":13.97917,"close":13.98318,"volume":438.9800109863281},{"timestamp":1742409960000,"open":13.98269,"high":13.98475,"low":13.9797,"close":13.98122,"volume":430.54998779296875},{"timestamp":1742410020000,"open":13.98103,"high":13.9865,"low":13.98033,"close":13.98287,"volume":374.54998779296875},{"timestamp":1742410080000,"open":13.98294,"high":13.9831,"low":13.97764,"close":13.97898,"volume":384.239990234375},{"timestamp":1742410140000,"open":13.97936,"high":13.98221,"low":13.97838,"close":13.98111,"volume":384.9599914550781},{"timestamp":1742410200000,"open":13.98111,"high":13.9838,"low":13.9761,"close":13.97716,"volume":392.75},{"timestamp":1742410260000,"open":13.97688,"high":13.98198,"low":13.97681,"close":13.97916,"volume":354.04998779296875},{"timestamp":1742410320000,"open":13.97974,"high":13.98231,"low":13.978,"close":13.97997,"volume":373.70001220703125},{"timestamp":1742410380000,"open":13.9798,"high":13.98344,"low":13.9774,"close":13.98334,"volume":379.6099853515625},{"timestamp":1742410440000,"open":13.98324,"high":13.98392,"low":13.97791,"close":13.97852,"volume":375.760009765625},{"timestamp":1742410500000,"open":13.97861,"high":13.9809,"low":13.97641,"close":13.97957,"volume":325.989990234375},{"timestamp":1742410560000,"open":13.97961,"high":13.98177,"low":13.97784,"close":13.98077,"volume":372.4599914550781},{"timestamp":1742410620000,"open":13.98087,"high":13.98292,"low":13.97911,"close":13.98279,"volume":338.6000061035156},{"timestamp":1742410680000,"open":13.98245,"high":13.98419,"low":13.9799,"close":13.98399,"volume":292.9800109863281},{"timestamp":1742410740000,"open":13.98409,"high":13.98488,"low":13.98175,"close":13.98175,"volume":372.6600036621094},{"timestamp":1742410800000,"open":13.98232,"high":13.98232,"low":13.97678,"close":13.97688,"volume":391.55999755859375},{"timestamp":1742410860000,"open":13.97658,"high":13.97688,"low":13.97175,"close":13.97225,"volume":336.4700012207031},{"timestamp":1742410920000,"open":13.97214,"high":13.9795,"low":13.97214,"close":13.9779,"volume":356.0799865722656},{"timestamp":1742410980000,"open":13.9778,"high":13.98017,"low":13.97729,"close":13.9774,"volume":272.05999755859375},{"timestamp":1742411040000,"open":13.9774,"high":13.97778,"low":13.97539,"close":13.97675,"volume":275.6600036621094},{"timestamp":1742411100000,"open":13.97621,"high":13.97919,"low":13.97564,"close":13.97598,"volume":335.739990234375},{"timestamp":1742411160000,"open":13.9764,"high":13.97895,"low":13.9755,"close":13.97879,"volume":392.1600036621094},{"timestamp":1742411220000,"open":13.97876,"high":13.98286,"low":13.97775,"close":13.98247,"volume":325.3800048828125},{"timestamp":1742411280000,"open":13.9825,"high":13.98373,"low":13.97662,"close":13.97836,"volume":428.94000244140625},{"timestamp":1742411340000,"open":13.97858,"high":13.98307,"low":13.97849,"close":13.98173,"volume":372.6600036621094},{"timestamp":1742411400000,"open":13.98172,"high":13.98316,"low":13.97702,"close":13.97816,"volume":379.6400146484375},{"timestamp":1742411460000,"open":13.97815,"high":13.98081,"low":13.97513,"close":13.97871,"volume":416.6199951171875},{"timestamp":1742411520000,"open":13.9789,"high":13.98348,"low":13.9789,"close":13.98228,"volume":374.54998779296875},{"timestamp":1742411580000,"open":13.98227,"high":13.98574,"low":13.98073,"close":13.98294,"volume":365.69000244140625},{"timestamp":1742411640000,"open":13.98298,"high":13.9836,"low":13.98174,"close":13.98185,"volume":354.0199890136719},{"timestamp":1742411700000,"open":13.982,"high":13.98511,"low":13.98188,"close":13.98418,"volume":363.05999755859375},{"timestamp":1742411760000,"open":13.98409,"high":13.98639,"low":13.98396,"close":13.98533,"volume":383.9100036621094},{"timestamp":1742411820000,"open":13.98519,"high":13.98776,"low":13.98451,"close":13.98645,"volume":418.6499938964844},{"timestamp":1742411880000,"open":13.98631,"high":13.99013,"low":13.98571,"close":13.98807,"volume":385.1400146484375},{"timestamp":1742411940000,"open":13.98782,"high":13.98802,"low":13.98247,"close":13.98481,"volume":326.5199890136719},{"timestamp":1742412000000,"open":13.98511,"high":13.98538,"low":13.98277,"close":13.98318,"volume":392.8599853515625},{"timestamp":1742412060000,"open":13.9832,"high":13.98461,"low":13.98255,"close":13.98365,"volume":366.3900146484375},{"timestamp":1742412120000,"open":13.98411,"high":13.98739,"low":13.98411,"close":13.98592,"volume":351.2799987792969},{"timestamp":1742412180000,"open":13.98592,"high":13.98705,"low":13.97901,"close":13.97913,"volume":355.8699951171875},{"timestamp":1742412240000,"open":13.97914,"high":13.98105,"low":13.97914,"close":13.9795,"volume":396.69000244140625},{"timestamp":1742412300000,"open":13.9795,"high":13.98146,"low":13.97845,"close":13.98013,"volume":356.510009765625},{"timestamp":1742412360000,"open":13.98026,"high":13.98231,"low":13.97821,"close":13.98149,"volume":374.989990234375},{"timestamp":1742412420000,"open":13.98159,"high":13.9833,"low":13.98079,"close":13.98133,"volume":373.4800109863281},{"timestamp":1742412480000,"open":13.98161,"high":13.98475,"low":13.98123,"close":13.98406,"volume":405.3399963378906},{"timestamp":1742412540000,"open":13.98397,"high":13.98819,"low":13.98377,"close":13.98804,"volume":384.7099914550781},{"timestamp":1742412600000,"open":13.9881,"high":13.99127,"low":13.98808,"close":13.99091,"volume":362.0400085449219},{"timestamp":1742412660000,"open":13.99097,"high":13.99159,"low":13.9874,"close":13.98779,"volume":336.5799865722656},{"timestamp":1742412720000,"open":13.98788,"high":13.9906,"low":13.9874,"close":13.98923,"volume":270.70001220703125},{"timestamp":1742412780000,"open":13.98971,"high":13.99231,"low":13.98891,"close":13.9913,"volume":364.1099853515625},{"timestamp":1742412840000,"open":13.99129,"high":13.99255,"low":13.99069,"close":13.99157,"volume":397.75},{"timestamp":1742412900000,"open":13.99166,"high":13.99175,"low":13.98931,"close":13.98937,"volume":374.0899963378906},{"timestamp":1742412960000,"open":13.9893,"high":13.99195,"low":13.98875,"close":13.99137,"volume":426.7099914550781},{"timestamp":1742413020000,"open":13.99134,"high":13.99311,"low":13.98511,"close":13.9885,"volume":701.9500122070312},{"timestamp":1742413080000,"open":13.98861,"high":13.98873,"low":13.98683,"close":13.98764,"volume":490.3800048828125},{"timestamp":1742413140000,"open":13.98744,"high":13.99501,"low":13.98708,"close":13.99319,"volume":720.9199829101562},{"timestamp":1742413200000,"open":13.99319,"high":13.99456,"low":13.99044,"close":13.99072,"volume":684.6500244140625},{"timestamp":1742413260000,"open":13.99128,"high":13.99387,"low":13.99043,"close":13.99386,"volume":552.3800048828125},{"timestamp":1742413320000,"open":13.99395,"high":13.9951,"low":13.99093,"close":13.99206,"volume":513.8300170898438},{"timestamp":1742413380000,"open":13.99206,"high":13.9956,"low":13.9911,"close":13.99479,"volume":427.8599853515625},{"timestamp":1742413440000,"open":13.99479,"high":13.99529,"low":13.99324,"close":13.99516,"volume":547.1699829101562},{"timestamp":1742413500000,"open":13.99492,"high":13.99829,"low":13.99369,"close":13.99712,"volume":392.3500061035156},{"timestamp":1742413560000,"open":13.99702,"high":14.0051,"low":13.99556,"close":14.00417,"volume":331.44000244140625},{"timestamp":1742413620000,"open":14.00398,"high":14.00689,"low":14.00372,"close":14.00403,"volume":382.4100036621094},{"timestamp":1742413680000,"open":14.00399,"high":14.00516,"low":14.00176,"close":14.00204,"volume":317.6400146484375},{"timestamp":1742413740000,"open":14.00199,"high":14.00546,"low":14.00199,"close":14.00536,"volume":357.9599914550781},{"timestamp":1742413800000,"open":14.00547,"high":14.00716,"low":14.00096,"close":14.00107,"volume":370.739990234375},{"timestamp":1742413860000,"open":14.00106,"high":14.00106,"low":13.99682,"close":13.99853,"volume":389.9700012207031},{"timestamp":1742413920000,"open":13.99851,"high":13.99965,"low":13.99581,"close":13.99628,"volume":372.6099853515625},{"timestamp":1742413980000,"open":13.99629,"high":13.99802,"low":13.99547,"close":13.99653,"volume":350.1400146484375},{"timestamp":1742414040000,"open":13.99596,"high":13.99623,"low":13.9943,"close":13.99589,"volume":283.1300048828125},{"timestamp":1742414100000,"open":13.99588,"high":13.99658,"low":13.99293,"close":13.99469,"volume":402.510009765625},{"timestamp":1742414160000,"open":13.99448,"high":13.99582,"low":13.99339,"close":13.99502,"volume":235.86000061035156},{"timestamp":1742414220000,"open":13.9951,"high":13.99569,"low":13.99334,"close":13.99492,"volume":397.3699951171875},{"timestamp":1742414280000,"open":13.99492,"high":13.99792,"low":13.99492,"close":13.99707,"volume":320.5},{"timestamp":1742414340000,"open":13.99707,"high":13.99912,"low":13.99568,"close":13.99691,"volume":361.3299865722656},{"timestamp":1742414400000,"open":13.99673,"high":13.99918,"low":13.99647,"close":13.99903,"volume":205.17999267578125},{"timestamp":1742414460000,"open":13.99912,"high":14.0023,"low":13.99885,"close":14.0018,"volume":300.7799987792969},{"timestamp":1742414520000,"open":14.0018,"high":14.00417,"low":13.99991,"close":14.0038,"volume":279.510009765625},{"timestamp":1742414580000,"open":14.00378,"high":14.00664,"low":14.00308,"close":14.00664,"volume":234.58999633789062},{"timestamp":1742414640000,"open":14.00681,"high":14.00777,"low":14.00598,"close":14.00713,"volume":148.57000732421875},{"timestamp":1742414700000,"open":14.00675,"high":14.01504,"low":14.00647,"close":14.01504,"volume":129.36000061035156},{"timestamp":1742414760000,"open":14.01504,"high":14.01549,"low":14.01327,"close":14.0135,"volume":207.97000122070312},{"timestamp":1742414820000,"open":14.01349,"high":14.01654,"low":14.01313,"close":14.01619,"volume":253.24000549316406},{"timestamp":1742414880000,"open":14.01619,"high":14.01777,"low":14.014,"close":14.01421,"volume":249.3300018310547},{"timestamp":1742414940000,"open":14.0143,"high":14.01521,"low":14.01373,"close":14.01426,"volume":361.7900085449219},{"timestamp":1742415000000,"open":14.01413,"high":14.0156,"low":14.01413,"close":14.01523,"volume":541.969970703125},{"timestamp":1742415060000,"open":14.01523,"high":14.01606,"low":14.0149,"close":14.01606,"volume":525.3599853515625},{"timestamp":1742415120000,"open":14.01606,"high":14.01677,"low":14.01328,"close":14.01614,"volume":584.7999877929688},{"timestamp":1742415180000,"open":14.01613,"high":14.01741,"low":14.0159,"close":14.01646,"volume":403.1099853515625},{"timestamp":1742415240000,"open":14.01644,"high":14.01742,"low":14.0157,"close":14.0169,"volume":196.97999572753906},{"timestamp":1742415300000,"open":14.01695,"high":14.01758,"low":14.01674,"close":14.01706,"volume":100.0999984741211},{"timestamp":1742415360000,"open":14.01688,"high":14.01786,"low":14.01688,"close":14.01774,"volume":89.31999969482422},{"timestamp":1742415420000,"open":14.01774,"high":14.01887,"low":14.01771,"close":14.01818,"volume":183.25999450683594},{"timestamp":1742415480000,"open":14.01838,"high":14.01966,"low":14.01808,"close":14.01869,"volume":171.08999633789062},{"timestamp":1742415540000,"open":14.01869,"high":14.01966,"low":14.01781,"close":14.01956,"volume":107.02999877929688},{"timestamp":1742415600000,"open":14.01956,"high":14.01956,"low":14.01766,"close":14.01766,"volume":174.02000427246094},{"timestamp":1742415660000,"open":14.01768,"high":14.01836,"low":14.01738,"close":14.01774,"volume":212.52000427246094},{"timestamp":1742415720000,"open":14.01776,"high":14.02228,"low":14.017,"close":14.02047,"volume":191.91000366210938},{"timestamp":1742415780000,"open":14.0203,"high":14.0203,"low":14.01747,"close":14.01762,"volume":179.4199981689453},{"timestamp":1742415840000,"open":14.01763,"high":14.01968,"low":14.01763,"close":14.01968,"volume":236.49000549316406},{"timestamp":1742415900000,"open":14.01982,"high":14.01995,"low":14.01521,"close":14.01527,"volume":218.3000030517578},{"timestamp":1742415960000,"open":14.01528,"high":14.01916,"low":14.01526,"close":14.01916,"volume":197.74000549316406},{"timestamp":1742416020000,"open":14.01844,"high":14.01844,"low":14.01491,"close":14.01515,"volume":146.99000549316406},{"timestamp":1742416080000,"open":14.01514,"high":14.01522,"low":14.01483,"close":14.01507,"volume":160.16000366210938},{"timestamp":1742416140000,"open":14.01507,"high":14.01641,"low":14.01423,"close":14.01423,"volume":144.75999450683594},{"timestamp":1742416200000,"open":14.01414,"high":14.01462,"low":14.01403,"close":14.01428,"volume":81.62000274658203},{"timestamp":1742416260000,"open":14.01428,"high":14.0143,"low":14.00984,"close":14.00991,"volume":112.41999816894531},{"timestamp":1742416320000,"open":14.00982,"high":14.01019,"low":14.00925,"close":14.00946,"volume":72.7699966430664},{"timestamp":1742416380000,"open":14.00956,"high":14.0121,"low":14.00918,"close":14.012,"volume":93.26000213623047},{"timestamp":1742416440000,"open":14.012,"high":14.01237,"low":14.01022,"close":14.01032,"volume":32.380001068115234},{"timestamp":1742416500000,"open":14.01032,"high":14.01119,"low":14.0083,"close":14.01047,"volume":181.52999877929688},{"timestamp":1742416560000,"open":14.01011,"high":14.01011,"low":14.00909,"close":14.0099,"volume":103.37999725341797},{"timestamp":1742416620000,"open":14.0097,"high":14.00992,"low":14.00778,"close":14.00847,"volume":126.27999877929688},{"timestamp":1742416680000,"open":14.00849,"high":14.00982,"low":14.00833,"close":14.00958,"volume":90.08999633789062},{"timestamp":1742416740000,"open":14.00959,"high":14.00999,"low":14.00847,"close":14.00965,"volume":57.75},{"timestamp":1742416800000,"open":14.00964,"high":14.00964,"low":14.00899,"close":14.00945,"volume":90.86000061035156},{"timestamp":1742416860000,"open":14.00934,"high":14.01006,"low":14.00823,"close":14.00847,"volume":93.94000244140625},{"timestamp":1742416920000,"open":14.00817,"high":14.00826,"low":14.00126,"close":14.00238,"volume":129.36000061035156},{"timestamp":1742416980000,"open":14.00209,"high":14.00374,"low":14.00145,"close":14.00196,"volume":160.16000366210938},{"timestamp":1742417040000,"open":14.00164,"high":14.00298,"low":13.99895,"close":14.00058,"volume":153.66000366210938},{"timestamp":1742417100000,"open":13.99978,"high":14.00241,"low":13.99924,"close":14.00241,"volume":80.8499984741211},{"timestamp":1742417160000,"open":14.00249,"high":14.00327,"low":14.00126,"close":14.00196,"volume":96.25},{"timestamp":1742417220000,"open":14.00197,"high":14.00287,"low":14.00195,"close":14.00287,"volume":32.34000015258789},{"timestamp":1742417280000,"open":14.00287,"high":14.00335,"low":14.00239,"close":14.00239,"volume":33.880001068115234},{"timestamp":1742417340000,"open":14.00238,"high":14.00431,"low":14.00229,"close":14.00353,"volume":67.76000213623047},{"timestamp":1742417400000,"open":14.0035,"high":14.00352,"low":14.00267,"close":14.00333,"volume":113.19000244140625},{"timestamp":1742417460000,"open":14.00344,"high":14.00597,"low":14.00293,"close":14.005,"volume":122.55000305175781},{"timestamp":1742417520000,"open":14.00489,"high":14.00518,"low":14.0042,"close":14.00435,"volume":24.639999389648438},{"timestamp":1742417580000,"open":14.00434,"high":14.00553,"low":14.00434,"close":14.00483,"volume":20.790000915527344},{"timestamp":1742417640000,"open":14.00483,"high":14.00483,"low":13.99709,"close":13.99737,"volume":112.41999816894531},{"timestamp":1742417700000,"open":13.99765,"high":14.00494,"low":13.99678,"close":14.00337,"volume":148.27999877929688},{"timestamp":1742417760000,"open":14.00348,"high":14.00492,"low":14.00085,"close":14.00204,"volume":125.16999816894531},{"timestamp":1742417820000,"open":14.00204,"high":14.00462,"low":13.99913,"close":14.00129,"volume":158.24000549316406},{"timestamp":1742417880000,"open":14.00128,"high":14.01333,"low":14.00089,"close":14.00385,"volume":175.1699981689453},{"timestamp":1742417940000,"open":14.00524,"high":14.0053,"low":14.00104,"close":14.00116,"volume":57.90999984741211},{"timestamp":1742418240000,"open":13.99336,"high":13.99377,"low":13.99249,"close":13.99249,"volume":21.219999313354492},{"timestamp":1742418300000,"open":13.99531,"high":13.9989,"low":13.99531,"close":13.9989,"volume":38.5},{"timestamp":1742418360000,"open":13.999,"high":13.999,"low":13.99768,"close":13.9989,"volume":83.16000366210938},{"timestamp":1742418420000,"open":13.9989,"high":13.9992,"low":13.99422,"close":13.99858,"volume":75.45999908447266},{"timestamp":1742418480000,"open":13.99856,"high":13.99935,"low":13.99828,"close":13.99934,"volume":40.040000915527344},{"timestamp":1742418540000,"open":13.99937,"high":14.00033,"low":13.99937,"close":14.00032,"volume":49.279998779296875},{"timestamp":1742418600000,"open":14.00049,"high":14.00117,"low":14.00013,"close":14.00038,"volume":20.700000762939453},{"timestamp":1742418660000,"open":13.99958,"high":14.0007,"low":13.99956,"close":13.99962,"volume":34.5},{"timestamp":1742418720000,"open":13.99824,"high":13.99827,"low":13.99821,"close":13.99823,"volume":24.639999389648438},{"timestamp":1742418780000,"open":13.99862,"high":13.99865,"low":13.9986,"close":13.99865,"volume":6.159999847412109},{"timestamp":1742418840000,"open":13.99963,"high":14.00038,"low":13.99963,"close":14.00036,"volume":46.56999969482422},{"timestamp":1742418900000,"open":14.00017,"high":14.00026,"low":13.99986,"close":13.99986,"volume":57.63999938964844},{"timestamp":1742418960000,"open":13.99966,"high":14.00011,"low":13.99872,"close":13.99875,"volume":64.44000244140625},{"timestamp":1742419020000,"open":13.99874,"high":13.99874,"low":13.99603,"close":13.99603,"volume":81.98999786376953},{"timestamp":1742419080000,"open":13.99602,"high":13.99781,"low":13.99577,"close":13.9977,"volume":61.459999084472656},{"timestamp":1742419140000,"open":13.9977,"high":13.99853,"low":13.99763,"close":13.99838,"volume":26.18000030517578},{"timestamp":1742419860000,"open":13.98112,"high":13.9816,"low":13.98053,"close":13.9816,"volume":4.599999904632568},{"timestamp":1742420040000,"open":13.98093,"high":13.98121,"low":13.98093,"close":13.98121,"volume":6.159999847412109},{"timestamp":1742420100000,"open":13.98215,"high":13.98702,"low":13.98191,"close":13.98635,"volume":41.58000183105469},{"timestamp":1742420160000,"open":13.98615,"high":13.98702,"low":13.9852,"close":13.98691,"volume":36.959999084472656},{"timestamp":1742420220000,"open":13.98729,"high":13.98729,"low":13.98472,"close":13.98473,"volume":20.020000457763672},{"timestamp":1742420400000,"open":13.98702,"high":13.98702,"low":13.98701,"close":13.98702,"volume":30.799999237060547},{"timestamp":1742420460000,"open":13.98424,"high":13.98637,"low":13.98424,"close":13.98521,"volume":27.719999313354492},{"timestamp":1742420520000,"open":13.98534,"high":13.98552,"low":13.98534,"close":13.98552,"volume":4.619999885559082},{"timestamp":1742420700000,"open":13.99147,"high":13.99167,"low":13.99147,"close":13.99156,"volume":26.18000030517578},{"timestamp":1742420760000,"open":13.99157,"high":13.9924,"low":13.99156,"close":13.9923,"volume":60.09000015258789},{"timestamp":1742420820000,"open":13.99231,"high":13.99313,"low":13.99231,"close":13.99313,"volume":158.2899932861328},{"timestamp":1742420880000,"open":13.99185,"high":13.99194,"low":13.99163,"close":13.99163,"volume":81.1500015258789},{"timestamp":1742420940000,"open":13.99164,"high":13.99222,"low":13.99154,"close":13.99212,"volume":54.099998474121094},{"timestamp":1742421600000,"open":14.00291,"high":14.00299,"low":14.00012,"close":14.00023,"volume":40.27000045776367},{"timestamp":1742421660000,"open":14.00012,"high":14.00042,"low":13.99816,"close":13.99922,"volume":55.2599983215332},{"timestamp":1742421720000,"open":13.99924,"high":13.99943,"low":13.99746,"close":13.99766,"volume":11.5},{"timestamp":1742421780000,"open":13.99779,"high":13.99779,"low":13.99589,"close":13.99775,"volume":28.860000610351562},{"timestamp":1742421840000,"open":13.99748,"high":13.99777,"low":13.99695,"close":13.99706,"volume":60.84000015258789},{"timestamp":1742421900000,"open":13.99707,"high":13.99797,"low":13.99494,"close":13.99601,"volume":146.30999755859375},{"timestamp":1742421960000,"open":13.996,"high":13.9965,"low":13.9944,"close":13.99461,"volume":52.36000061035156},{"timestamp":1742422020000,"open":13.9946,"high":13.99491,"low":13.9946,"close":13.9949,"volume":40.040000915527344},{"timestamp":1742422080000,"open":13.99471,"high":13.99559,"low":13.9947,"close":13.99527,"volume":50.88999938964844},{"timestamp":1742422140000,"open":13.99526,"high":13.99607,"low":13.99526,"close":13.99597,"volume":92.5999984741211},{"timestamp":1742422200000,"open":13.99596,"high":13.99597,"low":13.99538,"close":13.99568,"volume":45.849998474121094},{"timestamp":1742422260000,"open":13.99568,"high":13.99617,"low":13.99549,"close":13.99589,"volume":67.81999969482422},{"timestamp":1742422320000,"open":13.99589,"high":13.99607,"low":13.99517,"close":13.99565,"volume":107.81999969482422},{"timestamp":1742422380000,"open":13.99555,"high":13.99752,"low":13.99537,"close":13.99556,"volume":103.18000030517578},{"timestamp":1742422440000,"open":13.99576,"high":13.99605,"low":13.99566,"close":13.99605,"volume":32.34000015258789},{"timestamp":1742422500000,"open":13.99605,"high":13.99643,"low":13.99595,"close":13.99615,"volume":98.55999755859375},{"timestamp":1742422560000,"open":13.99615,"high":13.99635,"low":13.99581,"close":13.99625,"volume":49.279998779296875},{"timestamp":1742422620000,"open":13.99615,"high":13.99625,"low":13.99537,"close":13.99546,"volume":72.37999725341797},{"timestamp":1742422680000,"open":13.99596,"high":13.99615,"low":13.99575,"close":13.99586,"volume":56.97999954223633},{"timestamp":1742422740000,"open":13.99576,"high":13.99615,"low":13.99537,"close":13.99537,"volume":46.20000076293945},{"timestamp":1742422800000,"open":13.99547,"high":13.99596,"low":13.99547,"close":13.99596,"volume":55.439998626708984},{"timestamp":1742422860000,"open":13.99576,"high":13.99586,"low":13.99401,"close":13.99456,"volume":50.81999969482422},{"timestamp":1742422920000,"open":13.99437,"high":13.99506,"low":13.99408,"close":13.99423,"volume":43.119998931884766},{"timestamp":1742422980000,"open":13.99422,"high":13.99493,"low":13.99399,"close":13.99417,"volume":52.36000061035156},{"timestamp":1742423040000,"open":13.99417,"high":13.99422,"low":13.99369,"close":13.99404,"volume":69.30000305175781},{"timestamp":1742423100000,"open":13.99404,"high":13.99654,"low":13.99395,"close":13.99586,"volume":93.94000244140625},{"timestamp":1742423160000,"open":13.99575,"high":13.99651,"low":13.99537,"close":13.99636,"volume":56.209999084472656},{"timestamp":1742423220000,"open":13.99651,"high":13.99655,"low":13.99597,"close":13.99627,"volume":72.37999725341797},{"timestamp":1742423280000,"open":13.99645,"high":13.99656,"low":13.99587,"close":13.99587,"volume":58.52000045776367},{"timestamp":1742423340000,"open":13.99587,"high":13.99643,"low":13.99587,"close":13.99604,"volume":70.83999633789062},{"timestamp":1742423400000,"open":13.99615,"high":13.99618,"low":13.995,"close":13.99527,"volume":76.87000274658203},{"timestamp":1742423460000,"open":13.99503,"high":13.9957,"low":13.99411,"close":13.99465,"volume":180.8800048828125},{"timestamp":1742423520000,"open":13.99462,"high":13.99502,"low":13.99422,"close":13.99445,"volume":145.72999572753906},{"timestamp":1742423580000,"open":13.99454,"high":13.99475,"low":13.99438,"close":13.99458,"volume":56.20000076293945},{"timestamp":1742423640000,"open":13.99438,"high":13.99485,"low":13.99431,"close":13.99448,"volume":36.83000183105469},{"timestamp":1742423700000,"open":13.99448,"high":13.99461,"low":13.99426,"close":13.99446,"volume":36.959999084472656},{"timestamp":1742423760000,"open":13.99427,"high":13.99603,"low":13.99314,"close":13.99366,"volume":50.81999969482422},{"timestamp":1742423820000,"open":13.99366,"high":13.99383,"low":13.99326,"close":13.99366,"volume":65.0999984741211},{"timestamp":1742423880000,"open":13.99356,"high":13.99408,"low":13.9929,"close":13.9931,"volume":36.959999084472656},{"timestamp":1742423940000,"open":13.9931,"high":13.9933,"low":13.9929,"close":13.99309,"volume":52.36000061035156},{"timestamp":1742424000000,"open":13.993,"high":13.99383,"low":13.99276,"close":13.99285,"volume":66.22000122070312},{"timestamp":1742424060000,"open":13.99285,"high":13.993,"low":13.99274,"close":13.99286,"volume":46.20000076293945},{"timestamp":1742424120000,"open":13.99276,"high":13.99295,"low":13.99227,"close":13.99227,"volume":47.650001525878906},{"timestamp":1742424180000,"open":13.99217,"high":13.99237,"low":13.99206,"close":13.99216,"volume":27.299999237060547},{"timestamp":1742424240000,"open":13.99226,"high":13.99253,"low":13.99208,"close":13.99209,"volume":42.790000915527344},{"timestamp":1742424300000,"open":13.99185,"high":13.99308,"low":13.99166,"close":13.99183,"volume":92.58999633789062},{"timestamp":1742424360000,"open":13.99183,"high":13.99214,"low":13.99177,"close":13.99214,"volume":64.95999908447266},{"timestamp":1742424420000,"open":13.99214,"high":13.9936,"low":13.99214,"close":13.99332,"volume":66.88999938964844},{"timestamp":1742424480000,"open":13.99351,"high":13.9941,"low":13.99321,"close":13.9941,"volume":33.880001068115234},{"timestamp":1742424540000,"open":13.9938,"high":13.9942,"low":13.99331,"close":13.99331,"volume":43.119998931884766},{"timestamp":1742424600000,"open":13.99191,"high":13.99193,"low":13.9904,"close":13.99064,"volume":79.70999908447266},{"timestamp":1742424660000,"open":13.99065,"high":13.99136,"low":13.99042,"close":13.99107,"volume":97.4800033569336},{"timestamp":1742424720000,"open":13.99136,"high":13.99136,"low":13.99037,"close":13.99103,"volume":94.41999816894531},{"timestamp":1742424780000,"open":13.99101,"high":13.99186,"low":13.99067,"close":13.99186,"volume":53.529998779296875},{"timestamp":1742424840000,"open":13.99187,"high":13.99187,"low":13.99141,"close":13.99173,"volume":37.119998931884766},{"timestamp":1742424900000,"open":13.99136,"high":13.99253,"low":13.9912,"close":13.9925,"volume":41.5099983215332},{"timestamp":1742424960000,"open":13.99251,"high":13.99269,"low":13.99245,"close":13.99265,"volume":64.68000030517578},{"timestamp":1742425020000,"open":13.99262,"high":13.99264,"low":13.99116,"close":13.9926,"volume":81.77999877929688},{"timestamp":1742425080000,"open":13.9927,"high":13.9928,"low":13.99124,"close":13.99155,"volume":80.08000183105469},{"timestamp":1742425140000,"open":13.99184,"high":13.99531,"low":13.99153,"close":13.99453,"volume":128.91000366210938},{"timestamp":1742425200000,"open":13.99464,"high":13.99606,"low":13.99377,"close":13.99546,"volume":145.52999877929688},{"timestamp":1742425260000,"open":13.9955,"high":13.99586,"low":13.9943,"close":13.99448,"volume":115.5},{"timestamp":1742425320000,"open":13.99449,"high":13.99477,"low":13.994,"close":13.99428,"volume":112.41999816894531},{"timestamp":1742425380000,"open":13.99448,"high":13.99475,"low":13.99328,"close":13.99344,"volume":155.5399932861328},{"timestamp":1742425440000,"open":13.99353,"high":13.99457,"low":13.99324,"close":13.99418,"volume":149.5800018310547},{"timestamp":1742425500000,"open":13.99438,"high":13.99473,"low":13.99408,"close":13.99424,"volume":56.97999954223633},{"timestamp":1742425560000,"open":13.99418,"high":13.99562,"low":13.99363,"close":13.99542,"volume":121.66000366210938},{"timestamp":1742425620000,"open":13.99553,"high":13.99573,"low":13.99497,"close":13.99516,"volume":64.68000030517578},{"timestamp":1742425680000,"open":13.99515,"high":13.99611,"low":13.99506,"close":13.99582,"volume":69.30000305175781},{"timestamp":1742425740000,"open":13.99551,"high":13.99581,"low":13.99528,"close":13.99558,"volume":47.7400016784668},{"timestamp":1742425800000,"open":13.99568,"high":13.99568,"low":13.99098,"close":13.99121,"volume":90.86000061035156},{"timestamp":1742425860000,"open":13.99123,"high":13.99128,"low":13.99041,"close":13.99081,"volume":67.76000213623047},{"timestamp":1742425920000,"open":13.9909,"high":13.99138,"low":13.9909,"close":13.99113,"volume":38.5},{"timestamp":1742425980000,"open":13.99108,"high":13.99184,"low":13.99045,"close":13.99184,"volume":51.13999938964844},{"timestamp":1742426040000,"open":13.99194,"high":13.99225,"low":13.99194,"close":13.99214,"volume":38.5},{"timestamp":1742426100000,"open":13.99216,"high":13.99227,"low":13.99042,"close":13.99088,"volume":40.84000015258789},{"timestamp":1742426160000,"open":13.99078,"high":13.99147,"low":13.98936,"close":13.99049,"volume":135.52000427246094},{"timestamp":1742426220000,"open":13.9905,"high":13.99071,"low":13.98988,"close":13.98988,"volume":130.89999389648438},{"timestamp":1742426280000,"open":13.99006,"high":13.99065,"low":13.988,"close":13.98842,"volume":60.40999984741211},{"timestamp":1742426340000,"open":13.98843,"high":13.98902,"low":13.98843,"close":13.98902,"volume":24.510000228881836},{"timestamp":1742426400000,"open":13.98921,"high":13.9896,"low":13.98814,"close":13.98868,"volume":48.09000015258789},{"timestamp":1742426460000,"open":13.98868,"high":13.98974,"low":13.98816,"close":13.9897,"volume":94.0999984741211},{"timestamp":1742426520000,"open":13.98975,"high":13.9907,"low":13.98963,"close":13.98979,"volume":101.63999938964844},{"timestamp":1742426580000,"open":13.98988,"high":13.99008,"low":13.9895,"close":13.98981,"volume":50.81999969482422},{"timestamp":1742426640000,"open":13.98972,"high":13.99044,"low":13.98971,"close":13.99025,"volume":24.639999389648438},{"timestamp":1742426700000,"open":13.99015,"high":13.99094,"low":13.99015,"close":13.99077,"volume":61.599998474121094},{"timestamp":1742426760000,"open":13.99077,"high":13.99098,"low":13.99011,"close":13.99011,"volume":33.880001068115234},{"timestamp":1742426820000,"open":13.9901,"high":13.99069,"low":13.9901,"close":13.99059,"volume":26.18000030517578},{"timestamp":1742426880000,"open":13.99044,"high":13.9908,"low":13.99044,"close":13.99054,"volume":26.18000030517578},{"timestamp":1742426940000,"open":13.99049,"high":13.99075,"low":13.99017,"close":13.99075,"volume":70.83999633789062},{"timestamp":1742427000000,"open":13.99064,"high":13.99215,"low":13.99064,"close":13.99107,"volume":61.599998474121094},{"timestamp":1742427060000,"open":13.99097,"high":13.99149,"low":13.99058,"close":13.99108,"volume":77},{"timestamp":1742427120000,"open":13.99124,"high":13.99151,"low":13.99026,"close":13.99132,"volume":65.61000061035156},{"timestamp":1742427180000,"open":13.99133,"high":13.99388,"low":13.99133,"close":13.99388,"volume":73.9000015258789},{"timestamp":1742427240000,"open":13.99388,"high":13.99415,"low":13.99274,"close":13.99283,"volume":47.7400016784668},{"timestamp":1742427300000,"open":13.99285,"high":13.99511,"low":13.99285,"close":13.99492,"volume":77.16000366210938},{"timestamp":1742427360000,"open":13.995,"high":13.99617,"low":13.99422,"close":13.99434,"volume":70.83999633789062},{"timestamp":1742427420000,"open":13.99432,"high":13.99603,"low":13.99432,"close":13.99588,"volume":111.6500015258789},{"timestamp":1742427480000,"open":13.99585,"high":13.99608,"low":13.99549,"close":13.99566,"volume":64.83999633789062},{"timestamp":1742427540000,"open":13.99557,"high":13.99598,"low":13.99504,"close":13.99548,"volume":131.66000366210938},{"timestamp":1742427600000,"open":13.9955,"high":13.99594,"low":13.99531,"close":13.99581,"volume":112.41999816894531},{"timestamp":1742427660000,"open":13.9961,"high":13.9961,"low":13.99531,"close":13.99545,"volume":64.68000030517578},{"timestamp":1742427720000,"open":13.99548,"high":13.99742,"low":13.99446,"close":13.99731,"volume":117.97000122070312},{"timestamp":1742427780000,"open":13.99742,"high":13.99742,"low":13.9966,"close":13.99706,"volume":72.58000183105469},{"timestamp":1742427840000,"open":13.99707,"high":13.99759,"low":13.99706,"close":13.99719,"volume":99.33000183105469},{"timestamp":1742427900000,"open":13.99721,"high":13.9975,"low":13.99623,"close":13.9967,"volume":80.23999786376953},{"timestamp":1742427960000,"open":13.99691,"high":13.99691,"low":13.99518,"close":13.9966,"volume":166.88999938964844},{"timestamp":1742428020000,"open":13.99642,"high":13.99677,"low":13.99508,"close":13.99586,"volume":92.4000015258789},{"timestamp":1742428080000,"open":13.99588,"high":13.99614,"low":13.99569,"close":13.99589,"volume":118.58000183105469},{"timestamp":1742428140000,"open":13.99608,"high":13.99656,"low":13.99585,"close":13.99596,"volume":60.060001373291016},{"timestamp":1742428200000,"open":13.99615,"high":13.99654,"low":13.99495,"close":13.9956,"volume":98.55999755859375},{"timestamp":1742428260000,"open":13.9956,"high":13.99627,"low":13.99481,"close":13.99503,"volume":116.2699966430664},{"timestamp":1742428320000,"open":13.99523,"high":13.9962,"low":13.99262,"close":13.99262,"volume":106.26000213623047},{"timestamp":1742428380000,"open":13.99264,"high":13.99264,"low":13.99185,"close":13.99257,"volume":77.16000366210938},{"timestamp":1742428440000,"open":13.99246,"high":13.99255,"low":13.99217,"close":13.99221,"volume":36.959999084472656},{"timestamp":1742428500000,"open":13.99222,"high":13.99253,"low":13.99221,"close":13.99248,"volume":60.060001373291016},{"timestamp":1742428560000,"open":13.99246,"high":13.99258,"low":13.99175,"close":13.99179,"volume":36.959999084472656},{"timestamp":1742428620000,"open":13.9918,"high":13.99192,"low":13.99019,"close":13.99019,"volume":97.83999633789062},{"timestamp":1742428680000,"open":13.99039,"high":13.99054,"low":13.98726,"close":13.98903,"volume":135.32000732421875},{"timestamp":1742428740000,"open":13.98894,"high":13.98923,"low":13.98746,"close":13.98746,"volume":96.52999877929688}]