[{"timestamp":1742391000000,"open":13.368,"high":13.608,"low":13.368,"close":13.568,"volume":0.2475000023841858},{"timestamp":1742391060000,"open":13.568,"high":13.588,"low":13.548,"close":13.588,"volume":0.11550000309944153},{"timestamp":1742391120000,"open":13.588,"high":13.598,"low":13.528,"close":13.588,"volume":0.2484000027179718},{"timestamp":1742391180000,"open":13.588,"high":13.588,"low":13.568,"close":13.568,"volume":0.1979999989271164},{"timestamp":1742391240000,"open":13.568,"high":13.588,"low":13.568,"close":13.588,"volume":0.1988999992609024},{"timestamp":1742391300000,"open":13.578,"high":13.638,"low":13.578,"close":13.638,"volume":0.12060000002384186},{"timestamp":1742391360000,"open":13.638,"high":13.688,"low":13.618,"close":13.688,"volume":0.29670000076293945},{"timestamp":1742391420000,"open":13.688,"high":13.708,"low":13.678,"close":13.678,"volume":0.21870000660419464},{"timestamp":1742391480000,"open":13.678,"high":13.688,"low":13.678,"close":13.678,"volume":0.1988999992609024},{"timestamp":1742391540000,"open":13.678,"high":13.678,"low":13.658,"close":13.658,"volume":0.11969999969005585},{"timestamp":1742391600000,"open":13.648,"high":13.678,"low":13.638,"close":13.638,"volume":0.4787999987602234},{"timestamp":1742391660000,"open":13.648,"high":13.678,"low":13.638,"close":13.668,"volume":0.9312000274658203},{"timestamp":1742391720000,"open":13.668,"high":13.688,"low":13.668,"close":13.668,"volume":0.5115000009536743},{"timestamp":1742391780000,"open":13.668,"high":13.708,"low":13.668,"close":13.708,"volume":0.5429999828338623},{"timestamp":1742391840000,"open":13.698,"high":13.738,"low":13.698,"close":13.728,"volume":0.42419999837875366},{"timestamp":1742391900000,"open":13.718,"high":13.738,"low":13.718,"close":13.728,"volume":0.27480000257492065},{"timestamp":1742391960000,"open":13.738,"high":13.748,"low":13.728,"close":13.728,"volume":0.24210000038146973},{"timestamp":1742392020000,"open":13.728,"high":13.728,"low":13.708,"close":13.718,"volume":0.295199990272522},{"timestamp":1742392080000,"open":13.708,"high":13.738,"low":13.708,"close":13.738,"volume":0.24480000138282776},{"timestamp":1742392140000,"open":13.737,"high":13.738,"low":13.718,"close":13.738,"volume":0.12960000336170197},{"timestamp":1742392200000,"open":13.738,"high":13.738,"low":13.718,"close":13.728,"volume":0.5504999756813049},{"timestamp":1742392260000,"open":13.728,"high":13.748,"low":13.718,"close":13.738,"volume":0.2994000017642975},{"timestamp":1742392320000,"open":13.748,"high":13.748,"low":13.738,"close":13.748,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":13.758,"high":13.768,"low":13.758,"close":13.768,"volume":0.093299999833107},{"timestamp":1742392440000,"open":13.768,"high":13.788,"low":13.768,"close":13.788,"volume":0.06870000064373016},{"timestamp":1742392500000,"open":13.778,"high":13.778,"low":13.758,"close":13.758,"volume":0.16830000281333923},{"timestamp":1742392560000,"open":13.758,"high":13.758,"low":13.758,"close":13.758,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":13.758,"high":13.768,"low":13.758,"close":13.768,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":13.758,"high":13.768,"low":13.738,"close":13.748,"volume":0.2639999985694885},{"timestamp":1742392740000,"open":13.748,"high":13.748,"low":13.728,"close":13.738,"volume":0.32429999113082886},{"timestamp":1742392800000,"open":13.738,"high":13.748,"low":13.728,"close":13.738,"volume":0.1770000010728836},{"timestamp":1742392860000,"open":13.738,"high":13.738,"low":13.738,"close":13.738,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":13.748,"high":13.788,"low":13.738,"close":13.788,"volume":0.06960000097751617},{"timestamp":1742392980000,"open":13.788,"high":13.798,"low":13.778,"close":13.798,"volume":0.1542000025510788},{"timestamp":1742393040000,"open":13.808,"high":13.818,"low":13.798,"close":13.818,"volume":0.609000027179718},{"timestamp":1742393100000,"open":13.818,"high":13.818,"low":13.818,"close":13.818,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":13.818,"high":13.828,"low":13.808,"close":13.828,"volume":0.3531000018119812},{"timestamp":1742393220000,"open":13.828,"high":13.828,"low":13.818,"close":13.828,"volume":0.08910000324249268},{"timestamp":1742393280000,"open":13.838,"high":13.838,"low":13.838,"close":13.838,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":13.838,"high":13.848,"low":13.838,"close":13.848,"volume":0.1451999992132187},{"timestamp":1742393400000,"open":13.858,"high":13.858,"low":13.848,"close":13.858,"volume":0.3621000051498413},{"timestamp":1742393460000,"open":13.848,"high":13.848,"low":13.818,"close":13.818,"volume":0.061799999326467514},{"timestamp":1742393520000,"open":13.828,"high":13.838,"low":13.818,"close":13.818,"volume":0.22709999978542328},{"timestamp":1742393580000,"open":13.828,"high":13.828,"low":13.818,"close":13.828,"volume":0.16680000722408295},{"timestamp":1742393640000,"open":13.828,"high":13.858,"low":13.818,"close":13.858,"volume":0.19979999959468842},{"timestamp":1742393700000,"open":13.868,"high":13.868,"low":13.868,"close":13.868,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":13.858,"high":13.868,"low":13.848,"close":13.858,"volume":0.08820000290870667},{"timestamp":1742393820000,"open":13.858,"high":13.878,"low":13.858,"close":13.878,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":13.868,"high":13.868,"low":13.858,"close":13.868,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":13.878,"high":13.878,"low":13.868,"close":13.868,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":13.858,"high":13.868,"low":13.858,"close":13.868,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":13.878,"high":13.878,"low":13.878,"close":13.878,"volume":0.014100000262260437},{"timestamp":1742394120000,"open":13.878,"high":13.878,"low":13.878,"close":13.878,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":13.878,"high":13.888,"low":13.878,"close":13.888,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":13.888,"high":13.888,"low":13.868,"close":13.878,"volume":0.04859999939799309},{"timestamp":1742394360000,"open":13.888,"high":13.888,"low":13.888,"close":13.888,"volume":0.014100000262260437},{"timestamp":1742394420000,"open":13.888,"high":13.888,"low":13.878,"close":13.878,"volume":0.022199999541044235},{"timestamp":1742394480000,"open":13.878,"high":13.878,"low":13.868,"close":13.868,"volume":0.04859999939799309},{"timestamp":1742394540000,"open":13.878,"high":13.878,"low":13.878,"close":13.878,"volume":0.22439999878406525},{"timestamp":1742394600000,"open":13.888,"high":13.898,"low":13.888,"close":13.898,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":13.898,"high":13.898,"low":13.898,"close":13.898,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":13.898,"high":13.898,"low":13.888,"close":13.898,"volume":0.03539999946951866},{"timestamp":1742394840000,"open":13.898,"high":13.898,"low":13.898,"close":13.898,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":13.898,"high":13.898,"low":13.888,"close":13.888,"volume":0.022199999541044235},{"timestamp":1742395080000,"open":13.878,"high":13.878,"low":13.878,"close":13.878,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":13.878,"high":13.878,"low":13.868,"close":13.878,"volume":0.03539999946951866},{"timestamp":1742395260000,"open":13.878,"high":13.888,"low":13.878,"close":13.878,"volume":0.06270000338554382},{"timestamp":1742395320000,"open":13.878,"high":13.888,"low":13.878,"close":13.888,"volume":0.11969999969005585},{"timestamp":1742395440000,"open":13.888,"high":13.888,"low":13.848,"close":13.858,"volume":0.07590000331401825},{"timestamp":1742395500000,"open":13.858,"high":13.858,"low":13.838,"close":13.838,"volume":0.03539999946951866},{"timestamp":1742395560000,"open":13.848,"high":13.858,"low":13.848,"close":13.858,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":13.858,"high":13.868,"low":13.858,"close":13.858,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":13.868,"high":13.868,"low":13.868,"close":13.868,"volume":0.014100000262260437},{"timestamp":1742395800000,"open":13.878,"high":13.878,"low":13.868,"close":13.868,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":13.878,"high":13.878,"low":13.868,"close":13.878,"volume":0.09239999949932098},{"timestamp":1742395980000,"open":13.888,"high":13.898,"low":13.888,"close":13.898,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":13.908,"high":13.908,"low":13.908,"close":13.908,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":13.898,"high":13.928,"low":13.898,"close":13.928,"volume":0.13199999928474426},{"timestamp":1742396160000,"open":13.938,"high":13.958,"low":13.938,"close":13.948,"volume":0.12780000269412994},{"timestamp":1742396220000,"open":13.958,"high":13.958,"low":13.958,"close":13.958,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":13.958,"high":13.958,"low":13.938,"close":13.938,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":13.948,"high":13.948,"low":13.948,"close":13.948,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":13.948,"high":13.958,"low":13.938,"close":13.958,"volume":0.04859999939799309},{"timestamp":1742396520000,"open":13.948,"high":13.948,"low":13.948,"close":13.948,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":13.948,"high":13.948,"low":13.928,"close":13.938,"volume":0.1542000025510788},{"timestamp":1742396640000,"open":13.928,"high":13.938,"low":13.928,"close":13.938,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":13.938,"high":13.938,"low":13.928,"close":13.938,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":13.938,"high":13.948,"low":13.938,"close":13.948,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":13.948,"high":13.978,"low":13.948,"close":13.978,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":13.988,"high":14.028,"low":13.988,"close":14.028,"volume":0.06780000030994415},{"timestamp":1742396940000,"open":14.028,"high":14.038,"low":14.028,"close":14.028,"volume":0.0494999997317791},{"timestamp":1742397060000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":14.008,"high":14.028,"low":14.008,"close":14.028,"volume":0.0414000004529953},{"timestamp":1742397180000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":14.018,"high":14.028,"low":14.018,"close":14.028,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.04859999939799309},{"timestamp":1742397420000,"open":13.998,"high":14.008,"low":13.998,"close":14.008,"volume":0.014100000262260437},{"timestamp":1742397480000,"open":13.998,"high":13.998,"low":13.998,"close":13.998,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":13.988,"high":13.998,"low":13.988,"close":13.988,"volume":0.053700000047683716},{"timestamp":1742397600000,"open":13.998,"high":14.008,"low":13.988,"close":14.008,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.0008999999845400453},{"timestamp":1742397780000,"open":14.008,"high":14.008,"low":13.988,"close":13.988,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":13.978,"high":13.988,"low":13.978,"close":13.988,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":13.978,"high":13.988,"low":13.978,"close":13.988,"volume":0.08009999990463257},{"timestamp":1742398020000,"open":13.988,"high":13.988,"low":13.978,"close":13.978,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":13.988,"high":13.988,"low":13.988,"close":13.988,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":13.988,"high":13.988,"low":13.978,"close":13.978,"volume":0.04859999939799309},{"timestamp":1742398320000,"open":13.988,"high":13.988,"low":13.978,"close":13.978,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":13.958,"high":13.958,"low":13.958,"close":13.958,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":13.968,"high":13.968,"low":13.958,"close":13.968,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":13.958,"high":13.968,"low":13.958,"close":13.968,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":13.958,"high":13.968,"low":13.958,"close":13.968,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":13.958,"high":13.968,"low":13.958,"close":13.968,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":13.978,"high":13.978,"low":13.978,"close":13.978,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":13.978,"high":13.978,"low":13.978,"close":13.978,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":13.958,"high":13.958,"low":13.948,"close":13.948,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":13.948,"high":13.948,"low":13.938,"close":13.938,"volume":0.022199999541044235},{"timestamp":1742399880000,"open":13.948,"high":13.948,"low":13.948,"close":13.948,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":13.958,"high":13.958,"low":13.958,"close":13.958,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":13.968,"high":13.968,"low":13.958,"close":13.958,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":13.968,"high":13.968,"low":13.958,"close":13.968,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":13.978,"high":13.978,"low":13.978,"close":13.978,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":13.978,"high":13.978,"low":13.978,"close":13.978,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":13.968,"high":13.968,"low":13.958,"close":13.958,"volume":0.03539999946951866},{"timestamp":1742400600000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":13.958,"high":13.968,"low":13.958,"close":13.968,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":13.958,"high":13.958,"low":13.948,"close":13.948,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":13.948,"high":13.948,"low":13.938,"close":13.938,"volume":0.022199999541044235},{"timestamp":1742401140000,"open":13.948,"high":13.958,"low":13.948,"close":13.948,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":13.958,"high":13.958,"low":13.948,"close":13.958,"volume":0.10649999976158142},{"timestamp":1742401260000,"open":13.958,"high":13.968,"low":13.958,"close":13.968,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":13.968,"high":13.978,"low":13.968,"close":13.978,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":13.968,"high":13.968,"low":13.958,"close":13.968,"volume":0.03539999946951866},{"timestamp":1742401500000,"open":13.958,"high":13.958,"low":13.948,"close":13.948,"volume":0.03539999946951866},{"timestamp":1742401620000,"open":13.958,"high":13.968,"low":13.958,"close":13.958,"volume":0.061799999326467514},{"timestamp":1742401680000,"open":13.958,"high":13.968,"low":13.958,"close":13.968,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":13.968,"high":13.968,"low":13.958,"close":13.958,"volume":0.022199999541044235},{"timestamp":1742401800000,"open":13.968,"high":13.968,"low":13.958,"close":13.958,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":13.958,"high":13.978,"low":13.958,"close":13.978,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":13.978,"high":13.988,"low":13.978,"close":13.988,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":13.988,"high":13.998,"low":13.988,"close":13.998,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":14.008,"high":14.018,"low":14.008,"close":14.018,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":14.018,"high":14.018,"low":14.008,"close":14.018,"volume":0.03629999980330467},{"timestamp":1742402520000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.014100000262260437},{"timestamp":1742402760000,"open":14.038,"high":14.048,"low":14.038,"close":14.048,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":14.058,"high":14.058,"low":14.038,"close":14.038,"volume":0.12060000002384186},{"timestamp":1742402940000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":0.022199999541044235},{"timestamp":1742403180000,"open":14.038,"high":14.048,"low":14.038,"close":14.048,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":14.048,"high":14.048,"low":14.038,"close":14.038,"volume":0.022199999541044235},{"timestamp":1742403360000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":14.028,"high":14.028,"low":14.008,"close":14.008,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":14.008,"high":14.008,"low":14.008,"close":14.008,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.0008999999845400453},{"timestamp":1742403720000,"open":14.018,"high":14.018,"low":13.998,"close":13.998,"volume":0.08820000290870667},{"timestamp":1742403780000,"open":14.008,"high":14.008,"low":13.988,"close":14.008,"volume":0.18479999899864197},{"timestamp":1742403840000,"open":13.998,"high":14.008,"low":13.988,"close":14.008,"volume":0.10649999976158142},{"timestamp":1742403900000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":14.018,"high":14.028,"low":14.008,"close":14.028,"volume":0.04859999939799309},{"timestamp":1742404260000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":14.028,"high":14.028,"low":14.008,"close":14.018,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":14.018,"high":14.018,"low":14.008,"close":14.018,"volume":0.05040000006556511},{"timestamp":1742404500000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":0.03629999980330467},{"timestamp":1742404620000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":14.018,"high":14.028,"low":14.018,"close":14.028,"volume":0.027300000190734863},{"timestamp":1742405100000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":14.018,"high":14.028,"low":14.018,"close":14.028,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":14.048,"high":14.058,"low":14.048,"close":14.058,"volume":0.05460000038146973},{"timestamp":1742405760000,"open":14.058,"high":14.078,"low":14.058,"close":14.078,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":14.068,"high":14.068,"low":14.068,"close":14.068,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":14.058,"high":14.058,"low":14.048,"close":14.048,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":14.058,"high":14.058,"low":14.058,"close":14.058,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":14.058,"high":14.058,"low":14.058,"close":14.058,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":14.058,"high":14.068,"low":14.058,"close":14.068,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":14.068,"high":14.078,"low":14.068,"close":14.078,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":14.058,"high":14.058,"low":14.048,"close":14.048,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":14.038,"high":14.038,"low":14.018,"close":14.028,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":14.018,"high":14.028,"low":14.018,"close":14.028,"volume":0.053700000047683716},{"timestamp":1742406360000,"open":14.028,"high":14.028,"low":14.018,"close":14.018,"volume":0.022199999541044235},{"timestamp":1742406420000,"open":14.018,"high":14.028,"low":14.018,"close":14.028,"volume":0.014100000262260437},{"timestamp":1742406480000,"open":14.018,"high":14.028,"low":14.018,"close":14.018,"volume":0.15839999914169312},{"timestamp":1742406540000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":14.018,"high":14.018,"low":14.018,"close":14.018,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":14.028,"high":14.038,"low":14.028,"close":14.038,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":0.022199999541044235},{"timestamp":1742406840000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":0.014100000262260437},{"timestamp":1742406900000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":14.007,"high":14.028,"low":13.948,"close":14.018,"volume":0.8192999958992004},{"timestamp":1742407260000,"open":14.008,"high":14.018,"low":13.968,"close":13.968,"volume":0.5151000022888184},{"timestamp":1742407320000,"open":13.968,"high":13.998,"low":13.968,"close":13.998,"volume":0.2289000004529953},{"timestamp":1742407380000,"open":13.988,"high":14.028,"low":13.988,"close":14.018,"volume":0.29670000076293945},{"timestamp":1742407440000,"open":14.008,"high":14.028,"low":14.008,"close":14.028,"volume":0.10830000042915344},{"timestamp":1742407500000,"open":14.018,"high":14.018,"low":13.978,"close":13.978,"volume":0.2721000015735626},{"timestamp":1742407560000,"open":13.968,"high":13.988,"low":13.968,"close":13.978,"volume":0.33480000495910645},{"timestamp":1742407620000,"open":13.988,"high":14.008,"low":13.978,"close":14.008,"volume":0.1242000013589859},{"timestamp":1742407680000,"open":14.018,"high":14.018,"low":14.008,"close":14.018,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":14.028,"high":14.028,"low":14.008,"close":14.008,"volume":0.06270000338554382},{"timestamp":1742407800000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.1437000036239624},{"timestamp":1742407860000,"open":14.008,"high":14.008,"low":14.008,"close":14.008,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":14.008,"high":14.008,"low":13.988,"close":13.998,"volume":0.08910000324249268},{"timestamp":1742407980000,"open":14.008,"high":14.008,"low":13.988,"close":13.988,"volume":0.10740000009536743},{"timestamp":1742408040000,"open":13.998,"high":13.998,"low":13.998,"close":13.998,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":14.008,"high":14.018,"low":13.998,"close":13.998,"volume":0.061799999326467514},{"timestamp":1742408220000,"open":14.008,"high":14.008,"low":14.008,"close":14.008,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":14.018,"high":14.018,"low":14.008,"close":14.008,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":14.008,"high":14.018,"low":14.008,"close":14.018,"volume":0.08100000023841858},{"timestamp":1742408520000,"open":14.028,"high":14.028,"low":14.028,"close":14.028,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":14.028,"high":14.028,"low":14.018,"close":14.028,"volume":0.03539999946951866},{"timestamp":1742408640000,"open":14.028,"high":14.028,"low":14.018,"close":14.018,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":14.008,"high":14.018,"low":14.008,"close":14.008,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":14.018,"high":14.018,"low":14.008,"close":14.018,"volume":0.0494999997317791},{"timestamp":1742408820000,"open":13.998,"high":13.998,"low":13.998,"close":13.998,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":13.988,"high":13.988,"low":13.978,"close":13.978,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":13.968,"high":13.998,"low":13.968,"close":13.998,"volume":0.12150000035762787},{"timestamp":1742409000000,"open":14.008,"high":14.028,"low":14.008,"close":14.028,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":14.028,"high":14.038,"low":14.028,"close":14.038,"volume":0.093299999833107},{"timestamp":1742409120000,"open":14.048,"high":14.058,"low":14.048,"close":14.048,"volume":0.0494999997317791},{"timestamp":1742409180000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":0.061799999326467514},{"timestamp":1742409240000,"open":14.028,"high":14.048,"low":14.018,"close":14.048,"volume":0.09269999712705612},{"timestamp":1742409300000,"open":14.058,"high":14.058,"low":14.048,"close":14.048,"volume":0.03629999980330467},{"timestamp":1742409360000,"open":14.038,"high":14.058,"low":14.038,"close":14.048,"volume":0.08579999953508377},{"timestamp":1742409420000,"open":14.048,"high":14.068,"low":14.048,"close":14.058,"volume":0.0414000004529953},{"timestamp":1742409480000,"open":14.058,"high":14.058,"low":14.038,"close":14.048,"volume":0.06270000338554382},{"timestamp":1742409540000,"open":14.058,"high":14.058,"low":14.048,"close":14.048,"volume":0.027300000190734863},{"timestamp":1742409600000,"open":14.048,"high":14.058,"low":14.048,"close":14.048,"volume":0.11550000309944153},{"timestamp":1742409660000,"open":14.058,"high":14.078,"low":14.058,"close":14.068,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":14.068,"high":14.078,"low":14.058,"close":14.068,"volume":0.07259999960660934},{"timestamp":1742409780000,"open":14.068,"high":14.068,"low":14.048,"close":14.068,"volume":0.12120000272989273},{"timestamp":1742409840000,"open":14.068,"high":14.068,"low":14.058,"close":14.068,"volume":0.03629999980330467},{"timestamp":1742409900000,"open":14.078,"high":14.078,"low":14.068,"close":14.068,"volume":0.0908999964594841},{"timestamp":1742409960000,"open":14.078,"high":14.078,"low":14.068,"close":14.078,"volume":0.05460000038146973},{"timestamp":1742410020000,"open":14.078,"high":14.078,"low":14.068,"close":14.078,"volume":0.14100000262260437},{"timestamp":1742410080000,"open":14.078,"high":14.078,"low":14.078,"close":14.078,"volume":0.1451999992132187},{"timestamp":1742410140000,"open":14.088,"high":14.088,"low":14.068,"close":14.068,"volume":0.11129999905824661},{"timestamp":1742410200000,"open":14.068,"high":14.098,"low":14.068,"close":14.098,"volume":0.12150000035762787},{"timestamp":1742410260000,"open":14.098,"high":14.108,"low":14.098,"close":14.108,"volume":0.1451999992132187},{"timestamp":1742410320000,"open":14.118,"high":14.128,"low":14.118,"close":14.128,"volume":0.028200000524520874},{"timestamp":1742410380000,"open":14.138,"high":14.158,"low":14.138,"close":14.158,"volume":0.1875},{"timestamp":1742410440000,"open":14.158,"high":14.158,"low":14.148,"close":14.148,"volume":0.16740000247955322},{"timestamp":1742410500000,"open":14.148,"high":14.148,"low":14.128,"close":14.148,"volume":0.19050000607967377},{"timestamp":1742410560000,"open":14.148,"high":14.148,"low":14.138,"close":14.138,"volume":0.08820000290870667},{"timestamp":1742410620000,"open":14.138,"high":14.148,"low":14.138,"close":14.138,"volume":0.03629999980330467},{"timestamp":1742410680000,"open":14.138,"high":14.138,"low":14.128,"close":14.128,"volume":0.022199999541044235},{"timestamp":1742410740000,"open":14.128,"high":14.138,"low":14.128,"close":14.138,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":14.148,"high":14.158,"low":14.148,"close":14.158,"volume":0.028200000524520874},{"timestamp":1742410860000,"open":14.158,"high":14.158,"low":14.138,"close":14.138,"volume":0.04439999908208847},{"timestamp":1742410920000,"open":14.148,"high":14.148,"low":14.128,"close":14.128,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":14.128,"high":14.128,"low":14.118,"close":14.128,"volume":0.11969999969005585},{"timestamp":1742411040000,"open":14.128,"high":14.128,"low":14.128,"close":14.128,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":14.128,"high":14.138,"low":14.128,"close":14.128,"volume":0.06360000371932983},{"timestamp":1742411160000,"open":14.118,"high":14.118,"low":14.118,"close":14.118,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":14.128,"high":14.128,"low":14.128,"close":14.128,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":14.138,"high":14.138,"low":14.138,"close":14.138,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":14.138,"high":14.138,"low":14.128,"close":14.128,"volume":0.04859999939799309},{"timestamp":1742411460000,"open":14.128,"high":14.128,"low":14.118,"close":14.128,"volume":0.03629999980330467},{"timestamp":1742411520000,"open":14.128,"high":14.128,"low":14.108,"close":14.108,"volume":0.04439999908208847},{"timestamp":1742411580000,"open":14.108,"high":14.118,"low":14.098,"close":14.108,"volume":0.06270000338554382},{"timestamp":1742411640000,"open":14.118,"high":14.128,"low":14.118,"close":14.128,"volume":0.10740000009536743},{"timestamp":1742411700000,"open":14.128,"high":14.148,"low":14.128,"close":14.148,"volume":0.05460000038146973},{"timestamp":1742411760000,"open":14.148,"high":14.148,"low":14.138,"close":14.148,"volume":0.03539999946951866},{"timestamp":1742411820000,"open":14.148,"high":14.148,"low":14.138,"close":14.148,"volume":0.06270000338554382},{"timestamp":1742411880000,"open":14.148,"high":14.148,"low":14.138,"close":14.138,"volume":0.022199999541044235},{"timestamp":1742411940000,"open":14.138,"high":14.138,"low":14.128,"close":14.128,"volume":0.08489999920129776},{"timestamp":1742412000000,"open":14.128,"high":14.128,"low":14.108,"close":14.108,"volume":0.04439999908208847},{"timestamp":1742412060000,"open":14.118,"high":14.138,"low":14.118,"close":14.138,"volume":0.06780000030994415},{"timestamp":1742412120000,"open":14.138,"high":14.148,"low":14.138,"close":14.148,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":14.148,"high":14.148,"low":14.128,"close":14.138,"volume":0.08489999920129776},{"timestamp":1742412240000,"open":14.138,"high":14.138,"low":14.128,"close":14.138,"volume":0.03539999946951866},{"timestamp":1742412300000,"open":14.128,"high":14.138,"low":14.128,"close":14.138,"volume":0.027300000190734863},{"timestamp":1742412360000,"open":14.138,"high":14.138,"low":14.128,"close":14.128,"volume":0.08399999886751175},{"timestamp":1742412420000,"open":14.128,"high":14.128,"low":14.098,"close":14.108,"volume":0.1656000018119812},{"timestamp":1742412480000,"open":14.118,"high":14.128,"low":14.118,"close":14.118,"volume":0.18150000274181366},{"timestamp":1742412600000,"open":14.128,"high":14.138,"low":14.128,"close":14.138,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":14.138,"high":14.138,"low":14.128,"close":14.138,"volume":0.03629999980330467},{"timestamp":1742412720000,"open":14.148,"high":14.148,"low":14.138,"close":14.138,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":14.138,"high":14.138,"low":14.108,"close":14.118,"volume":0.07169999927282333},{"timestamp":1742412900000,"open":14.118,"high":14.118,"low":14.078,"close":14.078,"volume":0.15150000154972076},{"timestamp":1742412960000,"open":14.088,"high":14.098,"low":14.088,"close":14.098,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":14.098,"high":14.098,"low":14.098,"close":14.098,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":14.098,"high":14.098,"low":14.098,"close":14.098,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":14.108,"high":14.118,"low":14.108,"close":14.118,"volume":0.04050000011920929},{"timestamp":1742413260000,"open":14.118,"high":14.128,"low":14.108,"close":14.128,"volume":0.0494999997317791},{"timestamp":1742413320000,"open":14.128,"high":14.128,"low":14.108,"close":14.108,"volume":0.04439999908208847},{"timestamp":1742413380000,"open":14.118,"high":14.118,"low":14.118,"close":14.118,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":14.128,"high":14.138,"low":14.128,"close":14.138,"volume":0.027300000190734863},{"timestamp":1742413500000,"open":14.138,"high":14.138,"low":14.128,"close":14.128,"volume":0.022199999541044235},{"timestamp":1742413560000,"open":14.128,"high":14.128,"low":14.118,"close":14.128,"volume":0.03629999980330467},{"timestamp":1742413620000,"open":14.138,"high":14.138,"low":14.138,"close":14.138,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":14.128,"high":14.128,"low":14.128,"close":14.128,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":14.128,"high":14.128,"low":14.108,"close":14.118,"volume":0.04859999939799309},{"timestamp":1742413800000,"open":14.108,"high":14.108,"low":14.088,"close":14.088,"volume":0.09809999912977219},{"timestamp":1742413860000,"open":14.098,"high":14.098,"low":14.098,"close":14.098,"volume":0.014100000262260437},{"timestamp":1742413920000,"open":14.098,"high":14.098,"low":14.088,"close":14.088,"volume":0.022199999541044235},{"timestamp":1742414040000,"open":14.098,"high":14.098,"low":14.098,"close":14.098,"volume":0.014100000262260437},{"timestamp":1742414100000,"open":14.098,"high":14.098,"low":14.088,"close":14.088,"volume":0.022199999541044235},{"timestamp":1742414160000,"open":14.088,"high":14.088,"low":14.078,"close":14.078,"volume":0.022199999541044235},{"timestamp":1742414280000,"open":14.068,"high":14.088,"low":14.068,"close":14.088,"volume":0.04050000011920929},{"timestamp":1742414340000,"open":14.088,"high":14.128,"low":14.088,"close":14.098,"volume":0.13410000503063202}]