[{"timestamp":1742371200000,"open":14.138,"high":14.138,"low":13.925,"close":13.989,"volume":0.1080000028014183},{"timestamp":1742371320000,"open":13.947,"high":13.947,"low":13.947,"close":13.947,"volume":0.017999999225139618},{"timestamp":1742371380000,"open":13.967,"high":13.967,"low":13.956,"close":13.956,"volume":0.035999998450279236},{"timestamp":1742371740000,"open":14.039,"high":14.107,"low":14.016,"close":14.076,"volume":0.3149999976158142},{"timestamp":1742371800000,"open":14.107,"high":14.127,"low":14.065,"close":14.127,"volume":0.05400000140070915},{"timestamp":1742371920000,"open":14.159,"high":14.159,"low":14.074,"close":14.074,"volume":0.05400000140070915},{"timestamp":1742371980000,"open":14.129,"high":14.129,"low":14.129,"close":14.129,"volume":0.017999999225139618},{"timestamp":1742372040000,"open":14.116,"high":14.116,"low":14.116,"close":14.116,"volume":0.017999999225139618},{"timestamp":1742372100000,"open":14.085,"high":14.138,"low":14.085,"close":14.138,"volume":0.035999998450279236},{"timestamp":1742372160000,"open":14.129,"high":14.129,"low":14.087,"close":14.087,"volume":0.035999998450279236},{"timestamp":1742372220000,"open":14.159,"high":14.159,"low":14.159,"close":14.159,"volume":0.017999999225139618},{"timestamp":1742372340000,"open":14.074,"high":14.074,"low":14.074,"close":14.074,"volume":0.017999999225139618},{"timestamp":1742372940000,"open":14.054,"high":14.109,"low":13.994,"close":14.069,"volume":0.18000000715255737},{"timestamp":1742373000000,"open":14.049,"high":14.099,"low":13.994,"close":14.029,"volume":0.1080000028014183},{"timestamp":1742374200000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":0.017999999225139618},{"timestamp":1742374500000,"open":13.985,"high":14.079,"low":13.974,"close":13.974,"volume":0.09000000357627869},{"timestamp":1742374560000,"open":14.005,"high":14.005,"low":13.994,"close":13.994,"volume":0.035999998450279236},{"timestamp":1742374860000,"open":14.029,"high":14.029,"low":14.029,"close":14.029,"volume":0.017999999225139618},{"timestamp":1742375280000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":0.017999999225139618},{"timestamp":1742375940000,"open":14.005,"high":14.005,"low":14.005,"close":14.005,"volume":0.017999999225139618},{"timestamp":1742376000000,"open":14.058,"high":14.099,"low":14.034,"close":14.078,"volume":0.1080000028014183},{"timestamp":1742376060000,"open":14.069,"high":14.069,"low":14.034,"close":14.034,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":14.036,"high":14.069,"low":14.036,"close":14.045,"volume":0.14399999380111694},{"timestamp":1742376600000,"open":14.025,"high":14.099,"low":14.025,"close":14.049,"volume":0.14399999380111694},{"timestamp":1742376900000,"open":14.014,"high":14.014,"low":14.014,"close":14.014,"volume":0.017999999225139618},{"timestamp":1742377500000,"open":14.038,"high":14.056,"low":14.014,"close":14.056,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":14.047,"high":14.098,"low":14.045,"close":14.056,"volume":0.07199999690055847},{"timestamp":1742377860000,"open":14.098,"high":14.098,"low":14.098,"close":14.098,"volume":0.017999999225139618},{"timestamp":1742377980000,"open":14.045,"high":14.069,"low":14.005,"close":14.036,"volume":0.11699999868869781},{"timestamp":1742378700000,"open":14.049,"high":14.049,"low":14.049,"close":14.049,"volume":0.017999999225139618},{"timestamp":1742378820000,"open":14.069,"high":14.069,"low":13.974,"close":14.027,"volume":0.12600000202655792},{"timestamp":1742379000000,"open":14.029,"high":14.049,"low":14.029,"close":14.049,"volume":0.035999998450279236},{"timestamp":1742379240000,"open":14.079,"high":14.079,"low":14.047,"close":14.049,"volume":0.05400000140070915},{"timestamp":1742380080000,"open":14.058,"high":14.058,"low":14.058,"close":14.058,"volume":0.017999999225139618},{"timestamp":1742380140000,"open":14.045,"high":14.089,"low":14.045,"close":14.089,"volume":0.05400000140070915},{"timestamp":1742380200000,"open":14.099,"high":14.099,"low":13.974,"close":14.025,"volume":0.18000000715255737},{"timestamp":1742380260000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.017999999225139618},{"timestamp":1742380320000,"open":14.014,"high":14.079,"low":13.974,"close":14.005,"volume":0.22499999403953552},{"timestamp":1742380380000,"open":14.018,"high":14.029,"low":13.954,"close":13.954,"volume":0.16200000047683716},{"timestamp":1742380500000,"open":14.059,"high":14.059,"low":14.059,"close":14.059,"volume":0.017999999225139618},{"timestamp":1742381280000,"open":13.987,"high":13.987,"low":13.987,"close":13.987,"volume":0.017999999225139618},{"timestamp":1742381340000,"open":13.985,"high":14.029,"low":13.985,"close":14.029,"volume":0.035999998450279236},{"timestamp":1742381400000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.017999999225139618},{"timestamp":1742381460000,"open":13.996,"high":13.996,"low":13.996,"close":13.996,"volume":0.017999999225139618},{"timestamp":1742381520000,"open":13.994,"high":13.994,"low":13.994,"close":13.994,"volume":0.017999999225139618},{"timestamp":1742381580000,"open":13.974,"high":13.974,"low":13.974,"close":13.974,"volume":0.017999999225139618},{"timestamp":1742381760000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.017999999225139618},{"timestamp":1742382240000,"open":13.985,"high":14.099,"low":13.985,"close":14.099,"volume":0.07199999690055847},{"timestamp":1742382360000,"open":14.025,"high":14.038,"low":14.007,"close":14.027,"volume":0.1080000028014183},{"timestamp":1742382660000,"open":14.029,"high":14.029,"low":13.994,"close":13.994,"volume":0.035999998450279236},{"timestamp":1742383080000,"open":14.025,"high":14.025,"low":14.025,"close":14.025,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":14.005,"high":14.047,"low":14.005,"close":14.047,"volume":0.07199999690055847},{"timestamp":1742383680000,"open":13.994,"high":13.994,"low":13.994,"close":13.994,"volume":0.017999999225139618},{"timestamp":1742384280000,"open":14.058,"high":14.058,"low":13.994,"close":13.994,"volume":0.04500000178813934},{"timestamp":1742384340000,"open":14.014,"high":14.058,"low":14.014,"close":14.047,"volume":0.09000000357627869},{"timestamp":1742384880000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.017999999225139618},{"timestamp":1742385540000,"open":14.058,"high":14.099,"low":14.027,"close":14.099,"volume":0.05400000140070915},{"timestamp":1742385720000,"open":14.038,"high":14.089,"low":14.038,"close":14.047,"volume":0.05400000140070915},{"timestamp":1742386260000,"open":14.078,"high":14.078,"low":14.014,"close":14.014,"volume":0.07199999690055847},{"timestamp":1742386320000,"open":14.045,"high":14.079,"low":13.996,"close":14.079,"volume":0.1080000028014183},{"timestamp":1742386440000,"open":13.974,"high":14.059,"low":13.974,"close":14.059,"volume":0.05400000140070915},{"timestamp":1742386500000,"open":14.049,"high":14.049,"low":14.049,"close":14.049,"volume":0.017999999225139618},{"timestamp":1742386560000,"open":14.059,"high":14.059,"low":14.059,"close":14.059,"volume":0.017999999225139618},{"timestamp":1742386980000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.017999999225139618},{"timestamp":1742387160000,"open":13.985,"high":14.016,"low":13.985,"close":14.016,"volume":0.035999998450279236},{"timestamp":1742387640000,"open":14.059,"high":14.059,"low":14.016,"close":14.016,"volume":0.035999998450279236},{"timestamp":1742387700000,"open":14.018,"high":14.049,"low":14.018,"close":14.049,"volume":0.035999998450279236},{"timestamp":1742389560000,"open":13.985,"high":14.049,"low":13.985,"close":14.049,"volume":0.04500000178813934},{"timestamp":1742389980000,"open":13.974,"high":14.009,"low":13.954,"close":14.009,"volume":0.07199999690055847},{"timestamp":1742390040000,"open":13.985,"high":13.985,"low":13.985,"close":13.985,"volume":0.017999999225139618},{"timestamp":1742390340000,"open":13.974,"high":13.974,"low":13.974,"close":13.974,"volume":0.017999999225139618},{"timestamp":1742390400000,"open":14.027,"high":14.059,"low":14.027,"close":14.059,"volume":0.035999998450279236},{"timestamp":1742390580000,"open":14.027,"high":14.027,"low":14.027,"close":14.027,"volume":0.017999999225139618},{"timestamp":1742390820000,"open":14.049,"high":14.049,"low":13.985,"close":13.985,"volume":0.027000000700354576},{"timestamp":1742390880000,"open":13.994,"high":13.994,"low":13.994,"close":13.994,"volume":0.017999999225139618},{"timestamp":1742390940000,"open":14.027,"high":14.029,"low":14.027,"close":14.029,"volume":0.027000000700354576},{"timestamp":1742391060000,"open":14.049,"high":14.049,"low":14.029,"close":14.029,"volume":0.035999998450279236},{"timestamp":1742391180000,"open":14.005,"high":14.005,"low":14.005,"close":14.005,"volume":0.017999999225139618},{"timestamp":1742391240000,"open":14.018,"high":14.058,"low":13.994,"close":14.058,"volume":0.07199999690055847},{"timestamp":1742391420000,"open":14.079,"high":14.079,"low":14.079,"close":14.079,"volume":0.017999999225139618},{"timestamp":1742391600000,"open":14.025,"high":14.025,"low":14.014,"close":14.016,"volume":0.04500000178813934},{"timestamp":1742391780000,"open":14.058,"high":14.058,"low":14.058,"close":14.058,"volume":0.017999999225139618},{"timestamp":1742392140000,"open":14.005,"high":14.058,"low":14.005,"close":14.058,"volume":0.13500000536441803},{"timestamp":1742392380000,"open":14.089,"high":14.089,"low":14.047,"close":14.047,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":14.119,"high":14.119,"low":14.056,"close":14.056,"volume":0.035999998450279236},{"timestamp":1742393100000,"open":14.054,"high":14.139,"low":13.996,"close":13.996,"volume":0.15299999713897705},{"timestamp":1742393160000,"open":13.998,"high":14.018,"low":13.934,"close":13.934,"volume":0.07199999690055847},{"timestamp":1742393400000,"open":13.954,"high":13.976,"low":13.954,"close":13.976,"volume":0.027000000700354576},{"timestamp":1742393460000,"open":13.978,"high":13.978,"low":13.914,"close":13.914,"volume":0.035999998450279236},{"timestamp":1742393520000,"open":13.976,"high":13.976,"low":13.976,"close":13.976,"volume":0.017999999225139618},{"timestamp":1742393640000,"open":13.967,"high":14.039,"low":13.967,"close":13.989,"volume":0.06300000101327896},{"timestamp":1742394300000,"open":14.039,"high":14.039,"low":14.039,"close":14.039,"volume":0.017999999225139618},{"timestamp":1742394420000,"open":13.956,"high":14.019,"low":13.956,"close":13.958,"volume":0.09000000357627869},{"timestamp":1742394600000,"open":13.945,"high":13.998,"low":13.945,"close":13.998,"volume":0.035999998450279236},{"timestamp":1742395020000,"open":13.996,"high":14.039,"low":13.996,"close":14.039,"volume":0.035999998450279236},{"timestamp":1742395320000,"open":14.059,"high":14.059,"low":14.059,"close":14.059,"volume":0.017999999225139618},{"timestamp":1742395380000,"open":13.998,"high":13.998,"low":13.978,"close":13.987,"volume":0.07199999690055847},{"timestamp":1742395560000,"open":13.967,"high":13.967,"low":13.967,"close":13.967,"volume":0.017999999225139618},{"timestamp":1742395620000,"open":14.009,"high":14.009,"low":14.009,"close":14.009,"volume":0.017999999225139618},{"timestamp":1742396220000,"open":13.934,"high":13.969,"low":13.916,"close":13.925,"volume":0.09000000357627869},{"timestamp":1742396280000,"open":13.978,"high":13.978,"low":13.969,"close":13.969,"volume":0.035999998450279236},{"timestamp":1742396340000,"open":13.934,"high":13.934,"low":13.934,"close":13.934,"volume":0.017999999225139618},{"timestamp":1742396400000,"open":13.969,"high":13.969,"low":13.969,"close":13.969,"volume":0.017999999225139618},{"timestamp":1742396460000,"open":13.978,"high":13.978,"low":13.958,"close":13.967,"volume":0.05400000140070915},{"timestamp":1742396520000,"open":13.947,"high":13.969,"low":13.885,"close":13.949,"volume":0.17100000381469727},{"timestamp":1742396580000,"open":13.905,"high":13.959,"low":13.865,"close":13.929,"volume":0.36899998784065247},{"timestamp":1742396640000,"open":13.898,"high":13.959,"low":13.885,"close":13.939,"volume":0.11699999868869781},{"timestamp":1742396700000,"open":13.907,"high":13.959,"low":13.865,"close":13.959,"volume":0.05400000140070915},{"timestamp":1742396760000,"open":13.887,"high":13.887,"low":13.887,"close":13.887,"volume":0.017999999225139618},{"timestamp":1742396820000,"open":13.896,"high":13.979,"low":13.896,"close":13.927,"volume":0.07199999690055847},{"timestamp":1742397000000,"open":13.925,"high":13.925,"low":13.914,"close":13.914,"volume":0.035999998450279236},{"timestamp":1742397060000,"open":13.989,"high":13.989,"low":13.989,"close":13.989,"volume":0.017999999225139618},{"timestamp":1742397600000,"open":13.925,"high":13.925,"low":13.925,"close":13.925,"volume":0.017999999225139618},{"timestamp":1742397660000,"open":13.945,"high":13.945,"low":13.914,"close":13.914,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":13.969,"high":14.019,"low":13.914,"close":13.958,"volume":0.07199999690055847},{"timestamp":1742397960000,"open":13.989,"high":14.039,"low":13.958,"close":13.989,"volume":0.09000000357627869},{"timestamp":1742398080000,"open":13.976,"high":14.039,"low":13.976,"close":14.039,"volume":0.027000000700354576},{"timestamp":1742398260000,"open":13.967,"high":13.967,"low":13.967,"close":13.967,"volume":0.017999999225139618},{"timestamp":1742398680000,"open":13.998,"high":13.998,"low":13.998,"close":13.998,"volume":0.017999999225139618},{"timestamp":1742398740000,"open":14.019,"high":14.019,"low":14.019,"close":14.019,"volume":0.017999999225139618},{"timestamp":1742398800000,"open":14.009,"high":14.009,"low":14.007,"close":14.007,"volume":0.035999998450279236},{"timestamp":1742398860000,"open":14.039,"high":14.039,"low":14.007,"close":14.039,"volume":0.05400000140070915},{"timestamp":1742398920000,"open":14.007,"high":14.039,"low":14.007,"close":14.039,"volume":0.035999998450279236},{"timestamp":1742398980000,"open":14.018,"high":14.018,"low":13.934,"close":13.965,"volume":0.1080000028014183},{"timestamp":1742399340000,"open":13.978,"high":14.039,"low":13.914,"close":13.967,"volume":0.23399999737739563},{"timestamp":1742399400000,"open":13.999,"high":13.999,"low":13.999,"close":13.999,"volume":0.017999999225139618},{"timestamp":1742399640000,"open":13.945,"high":13.945,"low":13.945,"close":13.945,"volume":0.017999999225139618},{"timestamp":1742399880000,"open":13.978,"high":13.998,"low":13.934,"close":13.956,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":14.009,"high":14.009,"low":14.009,"close":14.009,"volume":0.017999999225139618},{"timestamp":1742400000000,"open":13.967,"high":13.976,"low":13.967,"close":13.976,"volume":0.035999998450279236},{"timestamp":1742400180000,"open":13.945,"high":13.945,"low":13.945,"close":13.945,"volume":0.017999999225139618},{"timestamp":1742400240000,"open":14.039,"high":14.039,"low":13.945,"close":13.945,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":13.987,"high":14.009,"low":13.934,"close":14.009,"volume":0.05400000140070915},{"timestamp":1742400900000,"open":13.998,"high":14.019,"low":13.998,"close":14.019,"volume":0.027000000700354576},{"timestamp":1742401140000,"open":13.965,"high":13.965,"low":13.965,"close":13.965,"volume":0.017999999225139618},{"timestamp":1742401200000,"open":13.978,"high":14.019,"low":13.914,"close":13.978,"volume":0.27000001072883606},{"timestamp":1742401260000,"open":13.958,"high":13.967,"low":13.958,"close":13.967,"volume":0.035999998450279236},{"timestamp":1742401380000,"open":13.936,"high":13.945,"low":13.936,"close":13.945,"volume":0.035999998450279236},{"timestamp":1742401440000,"open":13.914,"high":13.934,"low":13.914,"close":13.934,"volume":0.035999998450279236},{"timestamp":1742401500000,"open":13.914,"high":13.945,"low":13.887,"close":13.918,"volume":0.09000000357627869},{"timestamp":1742401560000,"open":13.918,"high":13.918,"low":13.874,"close":13.874,"volume":0.04500000178813934},{"timestamp":1742401620000,"open":13.939,"high":13.939,"low":13.896,"close":13.909,"volume":0.05400000140070915},{"timestamp":1742401680000,"open":13.885,"high":13.939,"low":13.854,"close":13.889,"volume":0.1889999955892563},{"timestamp":1742401740000,"open":13.939,"high":13.939,"low":13.834,"close":13.889,"volume":0.1979999989271164}]