[{"timestamp":1742371500000,"open":14.223,"high":14.223,"low":14.211,"close":14.211,"volume":0.17030000686645508},{"timestamp":1742371560000,"open":14.209,"high":14.209,"low":14.205,"close":14.207,"volume":0.34060001373291016},{"timestamp":1742371620000,"open":14.209,"high":14.221,"low":14.209,"close":14.221,"volume":0.4584999978542328},{"timestamp":1742371680000,"open":14.223,"high":14.245,"low":14.223,"close":14.231,"volume":0.5763999819755554},{"timestamp":1742371740000,"open":14.231,"high":14.233,"low":14.223,"close":14.223,"volume":0.5109000205993652},{"timestamp":1742371800000,"open":14.223,"high":14.225,"low":14.219,"close":14.223,"volume":0.5763999819755554},{"timestamp":1742371860000,"open":14.223,"high":14.239,"low":14.223,"close":14.237,"volume":0.5501999855041504},{"timestamp":1742371920000,"open":14.235,"high":14.237,"low":14.223,"close":14.223,"volume":0.4453999996185303},{"timestamp":1742371980000,"open":14.225,"high":14.251,"low":14.225,"close":14.243,"volume":0.6942999958992004},{"timestamp":1742372040000,"open":14.245,"high":14.245,"low":14.223,"close":14.231,"volume":0.6157000064849854},{"timestamp":1742372100000,"open":14.233,"high":14.239,"low":14.231,"close":14.233,"volume":0.5239999890327454},{"timestamp":1742372160000,"open":14.233,"high":14.239,"low":14.233,"close":14.239,"volume":0.3012999892234802},{"timestamp":1742372220000,"open":14.237,"high":14.243,"low":14.237,"close":14.237,"volume":0.4846999943256378},{"timestamp":1742372280000,"open":14.239,"high":14.243,"low":14.233,"close":14.235,"volume":0.4453999996185303},{"timestamp":1742372340000,"open":14.233,"high":14.241,"low":14.231,"close":14.239,"volume":0.41920000314712524},{"timestamp":1742372400000,"open":14.237,"high":14.237,"low":14.223,"close":14.225,"volume":0.49779999256134033},{"timestamp":1742372460000,"open":14.225,"high":14.227,"low":14.215,"close":14.217,"volume":0.43230000138282776},{"timestamp":1742372520000,"open":14.219,"high":14.219,"low":14.207,"close":14.209,"volume":0.5239999890327454},{"timestamp":1742372580000,"open":14.211,"high":14.223,"low":14.211,"close":14.221,"volume":0.2750999927520752},{"timestamp":1742372640000,"open":14.219,"high":14.219,"low":14.209,"close":14.211,"volume":0.5109000205993652},{"timestamp":1742372700000,"open":14.211,"high":14.223,"low":14.211,"close":14.223,"volume":0.2881999909877777},{"timestamp":1742372760000,"open":14.227,"high":14.233,"low":14.227,"close":14.233,"volume":0.2619999945163727},{"timestamp":1742372820000,"open":14.233,"high":14.243,"low":14.233,"close":14.239,"volume":0.2800300121307373},{"timestamp":1742372880000,"open":14.239,"high":14.239,"low":14.235,"close":14.237,"volume":0.24889999628067017},{"timestamp":1742372940000,"open":14.237,"high":14.237,"low":14.223,"close":14.223,"volume":0.2619999945163727},{"timestamp":1742373000000,"open":14.223,"high":14.245,"low":14.223,"close":14.245,"volume":0.22269999980926514},{"timestamp":1742373060000,"open":14.243,"high":14.243,"low":14.235,"close":14.235,"volume":0.2750999927520752},{"timestamp":1742373120000,"open":14.233,"high":14.235,"low":14.229,"close":14.233,"volume":0.1965000033378601},{"timestamp":1742373180000,"open":14.235,"high":14.237,"low":14.231,"close":14.233,"volume":0.31439998745918274},{"timestamp":1742373240000,"open":14.233,"high":14.233,"low":14.231,"close":14.233,"volume":0.2881999909877777},{"timestamp":1742373300000,"open":14.233,"high":14.235,"low":14.231,"close":14.231,"volume":0.1965000033378601},{"timestamp":1742373360000,"open":14.231,"high":14.231,"low":14.215,"close":14.215,"volume":0.4584999978542328},{"timestamp":1742373420000,"open":14.213,"high":14.219,"low":14.211,"close":14.215,"volume":0.23579999804496765},{"timestamp":1742373480000,"open":14.213,"high":14.215,"low":14.209,"close":14.211,"volume":0.3668000102043152},{"timestamp":1742373540000,"open":14.209,"high":14.217,"low":14.209,"close":14.213,"volume":0.2881999909877777},{"timestamp":1742373600000,"open":14.215,"high":14.215,"low":14.213,"close":14.213,"volume":0.1834000051021576},{"timestamp":1742373660000,"open":14.215,"high":14.217,"low":14.211,"close":14.213,"volume":0.2881999909877777},{"timestamp":1742373720000,"open":14.213,"high":14.213,"low":14.203,"close":14.203,"volume":0.23579999804496765},{"timestamp":1742373780000,"open":14.201,"high":14.201,"low":14.197,"close":14.199,"volume":0.22269999980926514},{"timestamp":1742373840000,"open":14.201,"high":14.201,"low":14.195,"close":14.197,"volume":0.1834000051021576},{"timestamp":1742373900000,"open":14.199,"high":14.199,"low":14.195,"close":14.195,"volume":0.31933000683784485},{"timestamp":1742373960000,"open":14.197,"high":14.205,"low":14.197,"close":14.205,"volume":0.13099999725818634},{"timestamp":1742374020000,"open":14.207,"high":14.223,"low":14.205,"close":14.219,"volume":0.32749998569488525},{"timestamp":1742374080000,"open":14.217,"high":14.217,"low":14.207,"close":14.207,"volume":0.3930000066757202},{"timestamp":1742374140000,"open":14.207,"high":14.209,"low":14.205,"close":14.209,"volume":0.14409999549388885},{"timestamp":1742374200000,"open":14.209,"high":14.219,"low":14.209,"close":14.217,"volume":0.4584999978542328},{"timestamp":1742374260000,"open":14.217,"high":14.227,"low":14.217,"close":14.225,"volume":0.2881999909877777},{"timestamp":1742374320000,"open":14.227,"high":14.233,"low":14.223,"close":14.225,"volume":0.3799000084400177},{"timestamp":1742374380000,"open":14.223,"high":14.225,"low":14.215,"close":14.219,"volume":0.2881999909877777},{"timestamp":1742374440000,"open":14.217,"high":14.221,"low":14.217,"close":14.219,"volume":0.17030000686645508},{"timestamp":1742374500000,"open":14.217,"high":14.223,"low":14.217,"close":14.22,"volume":0.10480000078678131},{"timestamp":1742374560000,"open":14.221,"high":14.223,"low":14.217,"close":14.219,"volume":0.2619999945163727},{"timestamp":1742374620000,"open":14.217,"high":14.219,"low":14.215,"close":14.217,"volume":0.4584999978542328},{"timestamp":1742374680000,"open":14.217,"high":14.223,"low":14.215,"close":14.223,"volume":0.40610000491142273},{"timestamp":1742374740000,"open":14.221,"high":14.223,"low":14.219,"close":14.219,"volume":0.052400000393390656},{"timestamp":1742374800000,"open":14.219,"high":14.221,"low":14.211,"close":14.211,"volume":0.35370001196861267},{"timestamp":1742374860000,"open":14.211,"high":14.215,"low":14.209,"close":14.211,"volume":0.3668000102043152},{"timestamp":1742374920000,"open":14.211,"high":14.215,"low":14.209,"close":14.213,"volume":0.31439998745918274},{"timestamp":1742374980000,"open":14.215,"high":14.215,"low":14.213,"close":14.213,"volume":0.20960000157356262},{"timestamp":1742375040000,"open":14.213,"high":14.219,"low":14.213,"close":14.217,"volume":0.2619999945163727},{"timestamp":1742375100000,"open":14.215,"high":14.215,"low":14.211,"close":14.215,"volume":0.22269999980926514},{"timestamp":1742375160000,"open":14.213,"high":14.215,"low":14.209,"close":14.209,"volume":0.3373599946498871},{"timestamp":1742375220000,"open":14.209,"high":14.209,"low":14.207,"close":14.209,"volume":0.052400000393390656},{"timestamp":1742375280000,"open":14.207,"high":14.211,"low":14.207,"close":14.211,"volume":0.0917000025510788},{"timestamp":1742375340000,"open":14.209,"high":14.219,"low":14.209,"close":14.217,"volume":0.14409999549388885},{"timestamp":1742375400000,"open":14.215,"high":14.215,"low":14.209,"close":14.209,"volume":0.14409999549388885},{"timestamp":1742375460000,"open":14.209,"high":14.211,"low":14.207,"close":14.209,"volume":0.24889999628067017},{"timestamp":1742375520000,"open":14.207,"high":14.207,"low":14.193,"close":14.193,"volume":0.2571200132369995},{"timestamp":1742375580000,"open":14.191,"high":14.191,"low":14.189,"close":14.189,"volume":0.17030000686645508},{"timestamp":1742375640000,"open":14.191,"high":14.201,"low":14.189,"close":14.201,"volume":0.17030000686645508},{"timestamp":1742375700000,"open":14.199,"high":14.207,"low":14.199,"close":14.207,"volume":0.3799000084400177},{"timestamp":1742375760000,"open":14.207,"high":14.209,"low":14.207,"close":14.207,"volume":0.07043000310659409},{"timestamp":1742375820000,"open":14.209,"high":14.209,"low":14.205,"close":14.205,"volume":0.13099999725818634},{"timestamp":1742375880000,"open":14.203,"high":14.205,"low":14.201,"close":14.205,"volume":0.32749998569488525},{"timestamp":1742375940000,"open":14.207,"high":14.219,"low":14.207,"close":14.209,"volume":0.2881999909877777},{"timestamp":1742376000000,"open":14.209,"high":14.213,"low":14.208,"close":14.209,"volume":0.17030000686645508},{"timestamp":1742376060000,"open":14.209,"high":14.211,"low":14.207,"close":14.207,"volume":0.15719999372959137},{"timestamp":1742376120000,"open":14.207,"high":14.209,"low":14.205,"close":14.205,"volume":0.2619999945163727},{"timestamp":1742376180000,"open":14.205,"high":14.209,"low":14.205,"close":14.209,"volume":0.1834000051021576},{"timestamp":1742376240000,"open":14.211,"high":14.219,"low":14.211,"close":14.219,"volume":0.2750999927520752},{"timestamp":1742376300000,"open":14.223,"high":14.231,"low":14.223,"close":14.229,"volume":0.2750999927520752},{"timestamp":1742376360000,"open":14.229,"high":14.229,"low":14.227,"close":14.227,"volume":0.1834000051021576},{"timestamp":1742376420000,"open":14.227,"high":14.227,"low":14.223,"close":14.223,"volume":0.1965000033378601},{"timestamp":1742376480000,"open":14.225,"high":14.227,"low":14.223,"close":14.225,"volume":0.31439998745918274},{"timestamp":1742376540000,"open":14.223,"high":14.225,"low":14.223,"close":14.223,"volume":0.10480000078678131},{"timestamp":1742376600000,"open":14.223,"high":14.223,"low":14.219,"close":14.221,"volume":0.15719999372959137},{"timestamp":1742376660000,"open":14.221,"high":14.221,"low":14.217,"close":14.221,"volume":0.2619999945163727},{"timestamp":1742376720000,"open":14.221,"high":14.221,"low":14.215,"close":14.215,"volume":0.39792999625205994},{"timestamp":1742376780000,"open":14.213,"high":14.219,"low":14.213,"close":14.219,"volume":0.1965000033378601},{"timestamp":1742376840000,"open":14.221,"high":14.231,"low":14.221,"close":14.225,"volume":0.3668000102043152},{"timestamp":1742376900000,"open":14.225,"high":14.231,"low":14.225,"close":14.231,"volume":0.15719999372959137},{"timestamp":1742376960000,"open":14.229,"high":14.233,"low":14.229,"close":14.229,"volume":0.24889999628067017},{"timestamp":1742377020000,"open":14.231,"high":14.231,"low":14.229,"close":14.229,"volume":0.06549999862909317},{"timestamp":1742377080000,"open":14.225,"high":14.225,"low":14.219,"close":14.221,"volume":0.15719999372959137},{"timestamp":1742377140000,"open":14.221,"high":14.227,"low":14.221,"close":14.225,"volume":0.10480000078678131},{"timestamp":1742377200000,"open":14.225,"high":14.227,"low":14.225,"close":14.227,"volume":0.07859999686479568},{"timestamp":1742377260000,"open":14.229,"high":14.229,"low":14.227,"close":14.227,"volume":0.07859999686479568},{"timestamp":1742377320000,"open":14.227,"high":14.229,"low":14.227,"close":14.227,"volume":0.13099999725818634},{"timestamp":1742377380000,"open":14.229,"high":14.229,"low":14.225,"close":14.225,"volume":0.15719999372959137},{"timestamp":1742377440000,"open":14.225,"high":14.225,"low":14.219,"close":14.223,"volume":0.2619999945163727},{"timestamp":1742377500000,"open":14.223,"high":14.223,"low":14.217,"close":14.219,"volume":0.4372299909591675},{"timestamp":1742377560000,"open":14.221,"high":14.223,"low":14.221,"close":14.221,"volume":0.13099999725818634},{"timestamp":1742377620000,"open":14.219,"high":14.223,"low":14.219,"close":14.223,"volume":0.23579999804496765},{"timestamp":1742377680000,"open":14.225,"high":14.225,"low":14.219,"close":14.221,"volume":0.2669300138950348},{"timestamp":1742377740000,"open":14.223,"high":14.223,"low":14.221,"close":14.223,"volume":0.0917000025510788},{"timestamp":1742377800000,"open":14.221,"high":14.225,"low":14.221,"close":14.221,"volume":0.15719999372959137},{"timestamp":1742377860000,"open":14.223,"high":14.225,"low":14.219,"close":14.221,"volume":0.20960000157356262},{"timestamp":1742377920000,"open":14.221,"high":14.223,"low":14.221,"close":14.223,"volume":0.18832999467849731},{"timestamp":1742377980000,"open":14.221,"high":14.221,"low":14.217,"close":14.219,"volume":0.17030000686645508},{"timestamp":1742378040000,"open":14.221,"high":14.225,"low":14.221,"close":14.225,"volume":0.13099999725818634},{"timestamp":1742378100000,"open":14.225,"high":14.225,"low":14.225,"close":14.225,"volume":0.14409999549388885},{"timestamp":1742378160000,"open":14.223,"high":14.225,"low":14.221,"close":14.221,"volume":0.14409999549388885},{"timestamp":1742378220000,"open":14.223,"high":14.231,"low":14.223,"close":14.231,"volume":0.0917000025510788},{"timestamp":1742378280000,"open":14.233,"high":14.245,"low":14.233,"close":14.241,"volume":0.2750999927520752},{"timestamp":1742378340000,"open":14.243,"high":14.245,"low":14.237,"close":14.237,"volume":0.14409999549388885},{"timestamp":1742378400000,"open":14.237,"high":14.237,"low":14.231,"close":14.233,"volume":0.14409999549388885},{"timestamp":1742378460000,"open":14.235,"high":14.237,"low":14.233,"close":14.235,"volume":0.2750999927520752},{"timestamp":1742378520000,"open":14.235,"high":14.239,"low":14.235,"close":14.237,"volume":0.2619999945163727},{"timestamp":1742378580000,"open":14.237,"high":14.239,"low":14.233,"close":14.233,"volume":0.21453000605106354},{"timestamp":1742378640000,"open":14.235,"high":14.239,"low":14.233,"close":14.239,"volume":0.2881999909877777},{"timestamp":1742378700000,"open":14.239,"high":14.241,"low":14.237,"close":14.237,"volume":0.13099999725818634},{"timestamp":1742378760000,"open":14.237,"high":14.241,"low":14.237,"close":14.237,"volume":0.06549999862909317},{"timestamp":1742378820000,"open":14.239,"high":14.239,"low":14.237,"close":14.239,"volume":0.13099999725818634},{"timestamp":1742378880000,"open":14.241,"high":14.243,"low":14.239,"close":14.243,"volume":0.15719999372959137},{"timestamp":1742379000000,"open":14.243,"high":14.247,"low":14.243,"close":14.247,"volume":0.20960000157356262},{"timestamp":1742379060000,"open":14.245,"high":14.247,"low":14.241,"close":14.247,"volume":0.13099999725818634},{"timestamp":1742379120000,"open":14.245,"high":14.247,"low":14.245,"close":14.247,"volume":0.031129999086260796},{"timestamp":1742379180000,"open":14.245,"high":14.247,"low":14.245,"close":14.247,"volume":0.1834000051021576},{"timestamp":1742379240000,"open":14.247,"high":14.259,"low":14.247,"close":14.249,"volume":0.41920000314712524},{"timestamp":1742379300000,"open":14.249,"high":14.253,"low":14.241,"close":14.243,"volume":0.40610000491142273},{"timestamp":1742379360000,"open":14.241,"high":14.241,"low":14.235,"close":14.235,"volume":0.1965000033378601},{"timestamp":1742379420000,"open":14.235,"high":14.241,"low":14.235,"close":14.237,"volume":0.22269999980926514},{"timestamp":1742379480000,"open":14.239,"high":14.245,"low":14.237,"close":14.245,"volume":0.49779999256134033},{"timestamp":1742379540000,"open":14.243,"high":14.247,"low":14.241,"close":14.245,"volume":0.35370001196861267},{"timestamp":1742379600000,"open":14.245,"high":14.249,"low":14.245,"close":14.247,"volume":0.14409999549388885},{"timestamp":1742379660000,"open":14.245,"high":14.247,"low":14.245,"close":14.245,"volume":0.07859999686479568},{"timestamp":1742379720000,"open":14.247,"high":14.249,"low":14.245,"close":14.245,"volume":0.1965000033378601},{"timestamp":1742379780000,"open":14.247,"high":14.255,"low":14.247,"close":14.251,"volume":0.2619999945163727},{"timestamp":1742379840000,"open":14.253,"high":14.255,"low":14.251,"close":14.253,"volume":0.23579999804496765},{"timestamp":1742379900000,"open":14.253,"high":14.255,"low":14.249,"close":14.249,"volume":0.3012999892234802},{"timestamp":1742379960000,"open":14.249,"high":14.249,"low":14.245,"close":14.245,"volume":0.32749998569488525},{"timestamp":1742380020000,"open":14.245,"high":14.247,"low":14.245,"close":14.245,"volume":0.10480000078678131},{"timestamp":1742380080000,"open":14.245,"high":14.245,"low":14.233,"close":14.233,"volume":0.23579999804496765},{"timestamp":1742380140000,"open":14.233,"high":14.239,"low":14.233,"close":14.239,"volume":0.34060001373291016},{"timestamp":1742380200000,"open":14.237,"high":14.241,"low":14.237,"close":14.241,"volume":0.0917000025510788},{"timestamp":1742380260000,"open":14.243,"high":14.247,"low":14.241,"close":14.245,"volume":0.11789999902248383},{"timestamp":1742380320000,"open":14.247,"high":14.251,"low":14.245,"close":14.249,"volume":0.15719999372959137},{"timestamp":1742380380000,"open":14.247,"high":14.249,"low":14.243,"close":14.245,"volume":0.20960000157356262},{"timestamp":1742380440000,"open":14.245,"high":14.245,"low":14.241,"close":14.243,"volume":0.49779999256134033},{"timestamp":1742380500000,"open":14.241,"high":14.243,"low":14.241,"close":14.241,"volume":0.5895000100135803},{"timestamp":1742380560000,"open":14.243,"high":14.249,"low":14.241,"close":14.249,"volume":0.11789999902248383},{"timestamp":1742380620000,"open":14.247,"high":14.249,"low":14.247,"close":14.247,"volume":0.14409999549388885},{"timestamp":1742380680000,"open":14.247,"high":14.247,"low":14.245,"close":14.245,"volume":0.052400000393390656},{"timestamp":1742380740000,"open":14.243,"high":14.245,"low":14.241,"close":14.245,"volume":0.11789999902248383},{"timestamp":1742380800000,"open":14.243,"high":14.243,"low":14.239,"close":14.239,"volume":0.06549999862909317},{"timestamp":1742380860000,"open":14.239,"high":14.241,"low":14.239,"close":14.239,"volume":0.10480000078678131},{"timestamp":1742380920000,"open":14.239,"high":14.241,"low":14.235,"close":14.235,"volume":0.15719999372959137},{"timestamp":1742380980000,"open":14.233,"high":14.239,"low":14.233,"close":14.239,"volume":0.14409999549388885},{"timestamp":1742381040000,"open":14.239,"high":14.241,"low":14.239,"close":14.241,"volume":0.026200000196695328},{"timestamp":1742381100000,"open":14.243,"high":14.243,"low":14.241,"close":14.241,"volume":0.24889999628067017},{"timestamp":1742381160000,"open":14.241,"high":14.243,"low":14.241,"close":14.243,"volume":0.11789999902248383},{"timestamp":1742381280000,"open":14.241,"high":14.243,"low":14.241,"close":14.241,"volume":0.11789999902248383},{"timestamp":1742381340000,"open":14.243,"high":14.243,"low":14.241,"close":14.241,"volume":0.14409999549388885},{"timestamp":1742381400000,"open":14.239,"high":14.241,"low":14.237,"close":14.237,"volume":0.17030000686645508},{"timestamp":1742381460000,"open":14.239,"high":14.239,"low":14.237,"close":14.237,"volume":0.13099999725818634},{"timestamp":1742381520000,"open":14.237,"high":14.241,"low":14.235,"close":14.237,"volume":0.14409999549388885},{"timestamp":1742381580000,"open":14.237,"high":14.237,"low":14.237,"close":14.237,"volume":0.03929999843239784},{"timestamp":1742381640000,"open":14.237,"high":14.243,"low":14.237,"close":14.243,"volume":0.1834000051021576},{"timestamp":1742381700000,"open":14.245,"high":14.249,"low":14.244,"close":14.247,"volume":0.15719999372959137},{"timestamp":1742381760000,"open":14.249,"high":14.255,"low":14.247,"close":14.247,"volume":0.11789999902248383},{"timestamp":1742381820000,"open":14.245,"high":14.247,"low":14.245,"close":14.245,"volume":0.22269999980926514},{"timestamp":1742381880000,"open":14.243,"high":14.243,"low":14.243,"close":14.243,"volume":0.052400000393390656},{"timestamp":1742381940000,"open":14.245,"high":14.245,"low":14.243,"close":14.245,"volume":0.11789999902248383},{"timestamp":1742382000000,"open":14.245,"high":14.247,"low":14.243,"close":14.247,"volume":0.20960000157356262},{"timestamp":1742382060000,"open":14.247,"high":14.247,"low":14.243,"close":14.245,"volume":0.07859999686479568},{"timestamp":1742382120000,"open":14.245,"high":14.247,"low":14.245,"close":14.247,"volume":0.06549999862909317},{"timestamp":1742382180000,"open":14.245,"high":14.245,"low":14.241,"close":14.241,"volume":0.10480000078678131},{"timestamp":1742382240000,"open":14.243,"high":14.245,"low":14.243,"close":14.245,"volume":0.07859999686479568},{"timestamp":1742382300000,"open":14.245,"high":14.247,"low":14.245,"close":14.247,"volume":0.10480000078678131},{"timestamp":1742382360000,"open":14.249,"high":14.249,"low":14.247,"close":14.249,"volume":0.3799000084400177},{"timestamp":1742382420000,"open":14.249,"high":14.251,"low":14.247,"close":14.249,"volume":0.23579999804496765},{"timestamp":1742382480000,"open":14.249,"high":14.249,"low":14.247,"close":14.247,"volume":0.1965000033378601},{"timestamp":1742382540000,"open":14.247,"high":14.251,"low":14.245,"close":14.251,"volume":0.14409999549388885},{"timestamp":1742382600000,"open":14.253,"high":14.257,"low":14.251,"close":14.257,"volume":0.15719999372959137},{"timestamp":1742382660000,"open":14.255,"high":14.265,"low":14.255,"close":14.265,"volume":0.24889999628067017},{"timestamp":1742382720000,"open":14.265,"high":14.265,"low":14.263,"close":14.263,"volume":0.07859999686479568},{"timestamp":1742382780000,"open":14.265,"high":14.265,"low":14.261,"close":14.263,"volume":0.34060001373291016},{"timestamp":1742382840000,"open":14.263,"high":14.265,"low":14.263,"close":14.265,"volume":0.06549999862909317},{"timestamp":1742382900000,"open":14.263,"high":14.263,"low":14.263,"close":14.263,"volume":0.0917000025510788},{"timestamp":1742382960000,"open":14.263,"high":14.265,"low":14.261,"close":14.261,"volume":0.14409999549388885},{"timestamp":1742383020000,"open":14.263,"high":14.263,"low":14.259,"close":14.259,"volume":0.20960000157356262},{"timestamp":1742383080000,"open":14.261,"high":14.265,"low":14.259,"close":14.265,"volume":0.14409999549388885},{"timestamp":1742383140000,"open":14.265,"high":14.265,"low":14.261,"close":14.261,"volume":0.1965000033378601},{"timestamp":1742383200000,"open":14.261,"high":14.261,"low":14.257,"close":14.259,"volume":0.2619999945163727},{"timestamp":1742383260000,"open":14.261,"high":14.261,"low":14.257,"close":14.257,"volume":0.07859999686479568},{"timestamp":1742383320000,"open":14.255,"high":14.257,"low":14.255,"close":14.257,"volume":0.052400000393390656},{"timestamp":1742383380000,"open":14.255,"high":14.259,"low":14.255,"close":14.259,"volume":0.10480000078678131},{"timestamp":1742383440000,"open":14.259,"high":14.263,"low":14.259,"close":14.261,"volume":0.10480000078678131},{"timestamp":1742383500000,"open":14.263,"high":14.267,"low":14.261,"close":14.265,"volume":0.2619999945163727},{"timestamp":1742383560000,"open":14.265,"high":14.265,"low":14.265,"close":14.265,"volume":0.03929999843239784},{"timestamp":1742383620000,"open":14.265,"high":14.265,"low":14.263,"close":14.263,"volume":0.026200000196695328},{"timestamp":1742383680000,"open":14.263,"high":14.263,"low":14.263,"close":14.263,"volume":0.052400000393390656},{"timestamp":1742383740000,"open":14.261,"high":14.263,"low":14.261,"close":14.263,"volume":0.1834000051021576},{"timestamp":1742383800000,"open":14.263,"high":14.265,"low":14.261,"close":14.263,"volume":0.32749998569488525},{"timestamp":1742383860000,"open":14.265,"high":14.265,"low":14.265,"close":14.265,"volume":0.013100000098347664},{"timestamp":1742383920000,"open":14.263,"high":14.263,"low":14.261,"close":14.261,"volume":0.10480000078678131},{"timestamp":1742383980000,"open":14.261,"high":14.261,"low":14.255,"close":14.257,"volume":0.0917000025510788},{"timestamp":1742384040000,"open":14.257,"high":14.259,"low":14.257,"close":14.257,"volume":0.22269999980926514},{"timestamp":1742384100000,"open":14.259,"high":14.261,"low":14.257,"close":14.261,"volume":0.2619999945163727},{"timestamp":1742384160000,"open":14.263,"high":14.265,"low":14.263,"close":14.263,"volume":0.13099999725818634},{"timestamp":1742384220000,"open":14.263,"high":14.263,"low":14.263,"close":14.263,"volume":0.052400000393390656},{"timestamp":1742384280000,"open":14.263,"high":14.263,"low":14.261,"close":14.261,"volume":0.0917000025510788},{"timestamp":1742384340000,"open":14.261,"high":14.265,"low":14.261,"close":14.263,"volume":0.1834000051021576},{"timestamp":1742384400000,"open":14.265,"high":14.265,"low":14.263,"close":14.263,"volume":0.052400000393390656},{"timestamp":1742384460000,"open":14.261,"high":14.263,"low":14.261,"close":14.263,"volume":0.026200000196695328},{"timestamp":1742384520000,"open":14.261,"high":14.263,"low":14.259,"close":14.263,"volume":0.15719999372959137},{"timestamp":1742384580000,"open":14.265,"high":14.265,"low":14.263,"close":14.263,"volume":0.026200000196695328},{"timestamp":1742384640000,"open":14.263,"high":14.265,"low":14.263,"close":14.263,"volume":0.24889999628067017},{"timestamp":1742384700000,"open":14.265,"high":14.265,"low":14.259,"close":14.261,"volume":0.15719999372959137},{"timestamp":1742384760000,"open":14.261,"high":14.261,"low":14.257,"close":14.257,"volume":0.22269999980926514},{"timestamp":1742384820000,"open":14.257,"high":14.257,"low":14.255,"close":14.255,"volume":0.10480000078678131},{"timestamp":1742384880000,"open":14.255,"high":14.259,"low":14.255,"close":14.257,"volume":0.10480000078678131},{"timestamp":1742384940000,"open":14.257,"high":14.257,"low":14.257,"close":14.257,"volume":0.026200000196695328},{"timestamp":1742385000000,"open":14.259,"high":14.263,"low":14.259,"close":14.261,"volume":0.22269999980926514},{"timestamp":1742385060000,"open":14.261,"high":14.261,"low":14.249,"close":14.249,"volume":0.31439998745918274},{"timestamp":1742385120000,"open":14.247,"high":14.253,"low":14.245,"close":14.253,"volume":0.1834000051021576},{"timestamp":1742385180000,"open":14.255,"high":14.257,"low":14.253,"close":14.255,"volume":0.22269999980926514},{"timestamp":1742385240000,"open":14.255,"high":14.255,"low":14.255,"close":14.255,"volume":0.052400000393390656},{"timestamp":1742385300000,"open":14.255,"high":14.257,"low":14.255,"close":14.255,"volume":0.07859999686479568},{"timestamp":1742385360000,"open":14.257,"high":14.257,"low":14.249,"close":14.253,"volume":0.5682299733161926},{"timestamp":1742385420000,"open":14.253,"high":14.265,"low":14.251,"close":14.263,"volume":0.5289300084114075},{"timestamp":1742385480000,"open":14.263,"high":14.263,"low":14.257,"close":14.257,"volume":0.32749998569488525},{"timestamp":1742385540000,"open":14.259,"high":14.261,"low":14.257,"close":14.259,"volume":0.10480000078678131},{"timestamp":1742385600000,"open":14.261,"high":14.263,"low":14.261,"close":14.261,"volume":0.10480000078678131},{"timestamp":1742385660000,"open":14.263,"high":14.265,"low":14.261,"close":14.263,"volume":0.24889999628067017},{"timestamp":1742385720000,"open":14.261,"high":14.263,"low":14.261,"close":14.261,"volume":0.41920000314712524},{"timestamp":1742385780000,"open":14.261,"high":14.261,"low":14.261,"close":14.261,"volume":0.10480000078678131},{"timestamp":1742385840000,"open":14.261,"high":14.261,"low":14.255,"close":14.257,"volume":0.23579999804496765},{"timestamp":1742385900000,"open":14.259,"high":14.259,"low":14.257,"close":14.259,"volume":0.15719999372959137},{"timestamp":1742385960000,"open":14.257,"high":14.259,"low":14.257,"close":14.257,"volume":0.11789999902248383},{"timestamp":1742386020000,"open":14.255,"high":14.257,"low":14.255,"close":14.255,"volume":0.20960000157356262},{"timestamp":1742386080000,"open":14.253,"high":14.257,"low":14.253,"close":14.255,"volume":0.13099999725818634},{"timestamp":1742386140000,"open":14.257,"high":14.259,"low":14.255,"close":14.255,"volume":0.15719999372959137},{"timestamp":1742386200000,"open":14.257,"high":14.257,"low":14.253,"close":14.253,"volume":0.10480000078678131},{"timestamp":1742386260000,"open":14.253,"high":14.259,"low":14.253,"close":14.259,"volume":0.31439998745918274},{"timestamp":1742386320000,"open":14.257,"high":14.259,"low":14.257,"close":14.259,"volume":0.052400000393390656},{"timestamp":1742386380000,"open":14.261,"high":14.265,"low":14.261,"close":14.263,"volume":0.2619999945163727},{"timestamp":1742386440000,"open":14.263,"high":14.265,"low":14.263,"close":14.265,"volume":0.13099999725818634},{"timestamp":1742386500000,"open":14.265,"high":14.265,"low":14.263,"close":14.265,"volume":0.17030000686645508},{"timestamp":1742386560000,"open":14.265,"high":14.267,"low":14.265,"close":14.267,"volume":0.17030000686645508},{"timestamp":1742386620000,"open":14.265,"high":14.265,"low":14.265,"close":14.265,"volume":0.013100000098347664},{"timestamp":1742386680000,"open":14.263,"high":14.263,"low":14.261,"close":14.263,"volume":0.11789999902248383},{"timestamp":1742386740000,"open":14.263,"high":14.263,"low":14.261,"close":14.261,"volume":0.11789999902248383},{"timestamp":1742386800000,"open":14.263,"high":14.263,"low":14.253,"close":14.253,"volume":0.1965000033378601},{"timestamp":1742386860000,"open":14.253,"high":14.255,"low":14.253,"close":14.255,"volume":0.34060001373291016},{"timestamp":1742386920000,"open":14.257,"high":14.257,"low":14.255,"close":14.255,"volume":0.03929999843239784},{"timestamp":1742386980000,"open":14.253,"high":14.255,"low":14.249,"close":14.251,"volume":0.13099999725818634},{"timestamp":1742387040000,"open":14.253,"high":14.253,"low":14.251,"close":14.253,"volume":0.15719999372959137},{"timestamp":1742387100000,"open":14.251,"high":14.253,"low":14.249,"close":14.251,"volume":0.15719999372959137},{"timestamp":1742387160000,"open":14.251,"high":14.251,"low":14.249,"close":14.251,"volume":0.17030000686645508},{"timestamp":1742387220000,"open":14.251,"high":14.255,"low":14.251,"close":14.255,"volume":0.10480000078678131},{"timestamp":1742387280000,"open":14.257,"high":14.261,"low":14.255,"close":14.261,"volume":0.14409999549388885},{"timestamp":1742387340000,"open":14.261,"high":14.263,"low":14.261,"close":14.263,"volume":0.1965000033378601},{"timestamp":1742387400000,"open":14.265,"high":14.267,"low":14.265,"close":14.267,"volume":0.07859999686479568},{"timestamp":1742387460000,"open":14.269,"high":14.275,"low":14.269,"close":14.275,"volume":0.2750999927520752},{"timestamp":1742387520000,"open":14.275,"high":14.275,"low":14.273,"close":14.273,"volume":0.13099999725818634},{"timestamp":1742387580000,"open":14.273,"high":14.277,"low":14.273,"close":14.277,"volume":0.10480000078678131},{"timestamp":1742387640000,"open":14.277,"high":14.277,"low":14.277,"close":14.277,"volume":0.013100000098347664},{"timestamp":1742387700000,"open":14.275,"high":14.275,"low":14.271,"close":14.273,"volume":0.24889999628067017},{"timestamp":1742387760000,"open":14.271,"high":14.271,"low":14.271,"close":14.271,"volume":0.0917000025510788},{"timestamp":1742387820000,"open":14.271,"high":14.271,"low":14.267,"close":14.267,"volume":0.11789999902248383},{"timestamp":1742387880000,"open":14.267,"high":14.273,"low":14.267,"close":14.267,"volume":0.22269999980926514},{"timestamp":1742387940000,"open":14.269,"high":14.269,"low":14.267,"close":14.267,"volume":0.22269999980926514},{"timestamp":1742388000000,"open":14.267,"high":14.271,"low":14.267,"close":14.269,"volume":0.13099999725818634},{"timestamp":1742388060000,"open":14.271,"high":14.271,"low":14.269,"close":14.271,"volume":0.23579999804496765},{"timestamp":1742388120000,"open":14.271,"high":14.275,"low":14.271,"close":14.275,"volume":0.15719999372959137},{"timestamp":1742388180000,"open":14.273,"high":14.277,"low":14.273,"close":14.277,"volume":0.11789999902248383},{"timestamp":1742388240000,"open":14.277,"high":14.279,"low":14.277,"close":14.277,"volume":0.11789999902248383},{"timestamp":1742388300000,"open":14.277,"high":14.279,"low":14.275,"close":14.275,"volume":0.1965000033378601},{"timestamp":1742388360000,"open":14.273,"high":14.273,"low":14.269,"close":14.269,"volume":0.2881999909877777},{"timestamp":1742388420000,"open":14.271,"high":14.271,"low":14.269,"close":14.269,"volume":0.1965000033378601},{"timestamp":1742388480000,"open":14.271,"high":14.271,"low":14.269,"close":14.269,"volume":0.20960000157356262},{"timestamp":1742388540000,"open":14.269,"high":14.271,"low":14.267,"close":14.267,"volume":0.06549999862909317},{"timestamp":1742388600000,"open":14.265,"high":14.269,"low":14.265,"close":14.267,"volume":0.32749998569488525},{"timestamp":1742388660000,"open":14.269,"high":14.271,"low":14.269,"close":14.271,"volume":0.04422999918460846},{"timestamp":1742388720000,"open":14.269,"high":14.275,"low":14.269,"close":14.275,"volume":0.1834000051021576},{"timestamp":1742388780000,"open":14.273,"high":14.275,"low":14.273,"close":14.275,"volume":0.052400000393390656},{"timestamp":1742388840000,"open":14.275,"high":14.277,"low":14.273,"close":14.275,"volume":0.14409999549388885},{"timestamp":1742388900000,"open":14.275,"high":14.275,"low":14.273,"close":14.273,"volume":0.06549999862909317},{"timestamp":1742388960000,"open":14.271,"high":14.271,"low":14.269,"close":14.271,"volume":0.13099999725818634},{"timestamp":1742389020000,"open":14.271,"high":14.271,"low":14.269,"close":14.271,"volume":0.4715999960899353},{"timestamp":1742389080000,"open":14.271,"high":14.277,"low":14.269,"close":14.277,"volume":0.2800300121307373},{"timestamp":1742389140000,"open":14.279,"high":14.279,"low":14.277,"close":14.277,"volume":0.07859999686479568},{"timestamp":1742389200000,"open":14.277,"high":14.277,"low":14.273,"close":14.273,"volume":0.23579999804496765},{"timestamp":1742389260000,"open":14.273,"high":14.275,"low":14.273,"close":14.273,"volume":0.052400000393390656},{"timestamp":1742389320000,"open":14.275,"high":14.277,"low":14.273,"close":14.273,"volume":0.2931300103664398},{"timestamp":1742389380000,"open":14.273,"high":14.273,"low":14.273,"close":14.273,"volume":0.026200000196695328},{"timestamp":1742389440000,"open":14.271,"high":14.271,"low":14.269,"close":14.269,"volume":0.03929999843239784},{"timestamp":1742389500000,"open":14.269,"high":14.271,"low":14.269,"close":14.271,"volume":0.13099999725818634},{"timestamp":1742389560000,"open":14.271,"high":14.273,"low":14.271,"close":14.273,"volume":0.23579999804496765},{"timestamp":1742389620000,"open":14.273,"high":14.275,"low":14.273,"close":14.275,"volume":0.35370001196861267},{"timestamp":1742389680000,"open":14.273,"high":14.277,"low":14.273,"close":14.273,"volume":0.34060001373291016},{"timestamp":1742389740000,"open":14.273,"high":14.277,"low":14.273,"close":14.275,"volume":0.11789999902248383},{"timestamp":1742389800000,"open":14.275,"high":14.287,"low":14.273,"close":14.283,"volume":0.3930000066757202},{"timestamp":1742389860000,"open":14.285,"high":14.285,"low":14.283,"close":14.283,"volume":0.1965000033378601},{"timestamp":1742389920000,"open":14.281,"high":14.281,"low":14.279,"close":14.279,"volume":0.1834000051021576},{"timestamp":1742389980000,"open":14.279,"high":14.281,"low":14.279,"close":14.279,"volume":0.24889999628067017},{"timestamp":1742390040000,"open":14.279,"high":14.279,"low":14.277,"close":14.279,"volume":0.43230000138282776},{"timestamp":1742390100000,"open":14.279,"high":14.279,"low":14.275,"close":14.277,"volume":0.23579999804496765},{"timestamp":1742390160000,"open":14.277,"high":14.279,"low":14.275,"close":14.275,"volume":0.24889999628067017},{"timestamp":1742390220000,"open":14.275,"high":14.275,"low":14.273,"close":14.273,"volume":0.2619999945163727},{"timestamp":1742390280000,"open":14.271,"high":14.271,"low":14.271,"close":14.271,"volume":0.052400000393390656},{"timestamp":1742390340000,"open":14.271,"high":14.273,"low":14.271,"close":14.271,"volume":0.06549999862909317},{"timestamp":1742390400000,"open":14.271,"high":14.275,"low":14.271,"close":14.273,"volume":0.07859999686479568},{"timestamp":1742390460000,"open":14.273,"high":14.273,"low":14.273,"close":14.273,"volume":0.11789999902248383},{"timestamp":1742390520000,"open":14.271,"high":14.275,"low":14.271,"close":14.275,"volume":0.11789999902248383},{"timestamp":1742390580000,"open":14.275,"high":14.275,"low":14.275,"close":14.275,"volume":0.026200000196695328},{"timestamp":1742390640000,"open":14.275,"high":14.275,"low":14.273,"close":14.273,"volume":0.10480000078678131},{"timestamp":1742390700000,"open":14.273,"high":14.275,"low":14.273,"close":14.275,"volume":0.24889999628067017},{"timestamp":1742390760000,"open":14.273,"high":14.279,"low":14.273,"close":14.279,"volume":0.11789999902248383},{"timestamp":1742390820000,"open":14.281,"high":14.281,"low":14.279,"close":14.281,"volume":0.11789999902248383},{"timestamp":1742390880000,"open":14.281,"high":14.283,"low":14.281,"close":14.283,"volume":0.10480000078678131},{"timestamp":1742390940000,"open":14.283,"high":14.283,"low":14.281,"close":14.283,"volume":0.23579999804496765},{"timestamp":1742391000000,"open":14.285,"high":14.291,"low":14.283,"close":14.291,"volume":0.5895000100135803},{"timestamp":1742391060000,"open":14.289,"high":14.291,"low":14.287,"close":14.287,"volume":0.4453999996185303},{"timestamp":1742391120000,"open":14.287,"high":14.297,"low":14.287,"close":14.295,"volume":0.3668000102043152},{"timestamp":1742391180000,"open":14.295,"high":14.295,"low":14.289,"close":14.291,"volume":0.2750999927520752},{"timestamp":1742391240000,"open":14.291,"high":14.293,"low":14.289,"close":14.291,"volume":0.3012999892234802},{"timestamp":1742391300000,"open":14.291,"high":14.291,"low":14.289,"close":14.289,"volume":0.23579999804496765},{"timestamp":1742391360000,"open":14.291,"high":14.293,"low":14.289,"close":14.293,"volume":0.32749998569488525},{"timestamp":1742391420000,"open":14.295,"high":14.295,"low":14.291,"close":14.293,"volume":0.13099999725818634},{"timestamp":1742391480000,"open":14.291,"high":14.293,"low":14.281,"close":14.281,"volume":0.31439998745918274},{"timestamp":1742391540000,"open":14.281,"high":14.283,"low":14.281,"close":14.281,"volume":0.3848299980163574},{"timestamp":1742391600000,"open":14.283,"high":14.283,"low":14.273,"close":14.275,"volume":0.2750999927520752},{"timestamp":1742391660000,"open":14.273,"high":14.279,"low":14.273,"close":14.279,"volume":0.1834000051021576},{"timestamp":1742391720000,"open":14.281,"high":14.281,"low":14.275,"close":14.279,"volume":0.23579999804496765},{"timestamp":1742391780000,"open":14.277,"high":14.281,"low":14.277,"close":14.281,"volume":0.31439998745918274},{"timestamp":1742391840000,"open":14.283,"high":14.285,"low":14.281,"close":14.283,"volume":0.11789999902248383},{"timestamp":1742391900000,"open":14.281,"high":14.293,"low":14.281,"close":14.291,"volume":0.4846999943256378},{"timestamp":1742391960000,"open":14.293,"high":14.297,"low":14.287,"close":14.293,"volume":0.41920000314712524},{"timestamp":1742392020000,"open":14.293,"high":14.297,"low":14.291,"close":14.295,"volume":0.31439998745918274},{"timestamp":1742392080000,"open":14.295,"high":14.307,"low":14.295,"close":14.307,"volume":0.22269999980926514},{"timestamp":1742392140000,"open":14.307,"high":14.307,"low":14.299,"close":14.303,"volume":0.3799000084400177},{"timestamp":1742392200000,"open":14.301,"high":14.305,"low":14.299,"close":14.305,"volume":0.5501999855041504},{"timestamp":1742392260000,"open":14.303,"high":14.307,"low":14.303,"close":14.305,"volume":0.2750999927520752},{"timestamp":1742392320000,"open":14.305,"high":14.311,"low":14.305,"close":14.305,"volume":0.3668000102043152},{"timestamp":1742392380000,"open":14.307,"high":14.317,"low":14.305,"close":14.317,"volume":0.22269999980926514},{"timestamp":1742392440000,"open":14.317,"high":14.331,"low":14.317,"close":14.325,"volume":0.41920000314712524},{"timestamp":1742392500000,"open":14.323,"high":14.323,"low":14.315,"close":14.315,"volume":0.32749998569488525},{"timestamp":1742392560000,"open":14.313,"high":14.321,"low":14.313,"close":14.317,"volume":0.24889999628067017},{"timestamp":1742392620000,"open":14.319,"high":14.325,"low":14.317,"close":14.325,"volume":0.4453999996185303},{"timestamp":1742392680000,"open":14.325,"high":14.329,"low":14.323,"close":14.327,"volume":0.3668000102043152},{"timestamp":1742392740000,"open":14.327,"high":14.329,"low":14.323,"close":14.323,"volume":0.11789999902248383},{"timestamp":1742392800000,"open":14.323,"high":14.325,"low":14.315,"close":14.317,"volume":0.32749998569488525},{"timestamp":1742392860000,"open":14.317,"high":14.321,"low":14.315,"close":14.319,"volume":0.2881999909877777},{"timestamp":1742392920000,"open":14.317,"high":14.317,"low":14.307,"close":14.307,"volume":0.14409999549388885},{"timestamp":1742392980000,"open":14.307,"high":14.313,"low":14.307,"close":14.311,"volume":0.10480000078678131},{"timestamp":1742393040000,"open":14.313,"high":14.317,"low":14.313,"close":14.315,"volume":0.1965000033378601},{"timestamp":1742393100000,"open":14.317,"high":14.317,"low":14.307,"close":14.309,"volume":0.23579999804496765},{"timestamp":1742393160000,"open":14.307,"high":14.311,"low":14.307,"close":14.307,"volume":0.35370001196861267},{"timestamp":1742393220000,"open":14.305,"high":14.305,"low":14.299,"close":14.301,"volume":0.23579999804496765},{"timestamp":1742393280000,"open":14.301,"high":14.305,"low":14.301,"close":14.303,"volume":0.14409999549388885},{"timestamp":1742393340000,"open":14.303,"high":14.305,"low":14.303,"close":14.303,"volume":0.10480000078678131},{"timestamp":1742393400000,"open":14.303,"high":14.307,"low":14.301,"close":14.305,"volume":0.23579999804496765},{"timestamp":1742393460000,"open":14.303,"high":14.303,"low":14.301,"close":14.301,"volume":0.31439998745918274},{"timestamp":1742393520000,"open":14.301,"high":14.301,"low":14.297,"close":14.297,"volume":0.1834000051021576},{"timestamp":1742393580000,"open":14.299,"high":14.301,"low":14.297,"close":14.301,"volume":0.17030000686645508},{"timestamp":1742393640000,"open":14.301,"high":14.307,"low":14.299,"close":14.307,"volume":0.20960000157356262},{"timestamp":1742393700000,"open":14.305,"high":14.307,"low":14.305,"close":14.305,"volume":0.07859999686479568},{"timestamp":1742393760000,"open":14.305,"high":14.305,"low":14.299,"close":14.303,"volume":0.14409999549388885},{"timestamp":1742393820000,"open":14.301,"high":14.303,"low":14.299,"close":14.303,"volume":0.32749998569488525},{"timestamp":1742393880000,"open":14.305,"high":14.305,"low":14.303,"close":14.303,"volume":0.06549999862909317},{"timestamp":1742393940000,"open":14.301,"high":14.305,"low":14.299,"close":14.303,"volume":0.22269999980926514},{"timestamp":1742394000000,"open":14.303,"high":14.303,"low":14.299,"close":14.299,"volume":0.03929999843239784},{"timestamp":1742394060000,"open":14.299,"high":14.303,"low":14.297,"close":14.299,"volume":0.2619999945163727},{"timestamp":1742394120000,"open":14.301,"high":14.307,"low":14.301,"close":14.305,"volume":0.22269999980926514},{"timestamp":1742394180000,"open":14.309,"high":14.315,"low":14.309,"close":14.315,"volume":0.32749998569488525},{"timestamp":1742394240000,"open":14.313,"high":14.315,"low":14.313,"close":14.313,"volume":0.32749998569488525},{"timestamp":1742394300000,"open":14.313,"high":14.315,"low":14.309,"close":14.309,"volume":0.1834000051021576},{"timestamp":1742394360000,"open":14.309,"high":14.311,"low":14.307,"close":14.307,"volume":0.15719999372959137},{"timestamp":1742394420000,"open":14.307,"high":14.309,"low":14.307,"close":14.307,"volume":0.13099999725818634},{"timestamp":1742394480000,"open":14.307,"high":14.307,"low":14.305,"close":14.305,"volume":0.14409999549388885},{"timestamp":1742394540000,"open":14.307,"high":14.309,"low":14.307,"close":14.309,"volume":0.10480000078678131},{"timestamp":1742394600000,"open":14.309,"high":14.325,"low":14.309,"close":14.321,"volume":0.24889999628067017},{"timestamp":1742394660000,"open":14.319,"high":14.325,"low":14.319,"close":14.323,"volume":0.14409999549388885},{"timestamp":1742394720000,"open":14.321,"high":14.325,"low":14.321,"close":14.321,"volume":0.11789999902248383},{"timestamp":1742394780000,"open":14.321,"high":14.321,"low":14.315,"close":14.319,"volume":0.22269999980926514},{"timestamp":1742394840000,"open":14.319,"high":14.325,"low":14.319,"close":14.323,"volume":0.3012999892234802},{"timestamp":1742394900000,"open":14.325,"high":14.325,"low":14.321,"close":14.321,"volume":0.2750999927520752},{"timestamp":1742394960000,"open":14.321,"high":14.325,"low":14.319,"close":14.319,"volume":0.2750999927520752},{"timestamp":1742395020000,"open":14.319,"high":14.327,"low":14.317,"close":14.325,"volume":0.3012999892234802},{"timestamp":1742395080000,"open":14.325,"high":14.325,"low":14.325,"close":14.325,"volume":0.06549999862909317},{"timestamp":1742395140000,"open":14.325,"high":14.325,"low":14.321,"close":14.321,"volume":0.14409999549388885},{"timestamp":1742395200000,"open":14.323,"high":14.325,"low":14.323,"close":14.325,"volume":0.15719999372959137},{"timestamp":1742395260000,"open":14.327,"high":14.329,"low":14.323,"close":14.329,"volume":0.2619999945163727},{"timestamp":1742395320000,"open":14.327,"high":14.337,"low":14.327,"close":14.335,"volume":0.2619999945163727},{"timestamp":1742395380000,"open":14.337,"high":14.337,"low":14.333,"close":14.333,"volume":0.10480000078678131},{"timestamp":1742395440000,"open":14.329,"high":14.331,"low":14.317,"close":14.319,"volume":0.3930000066757202},{"timestamp":1742395500000,"open":14.321,"high":14.321,"low":14.317,"close":14.319,"volume":0.15719999372959137},{"timestamp":1742395560000,"open":14.319,"high":14.319,"low":14.315,"close":14.317,"volume":0.23579999804496765},{"timestamp":1742395620000,"open":14.317,"high":14.319,"low":14.315,"close":14.315,"volume":0.17030000686645508},{"timestamp":1742395680000,"open":14.315,"high":14.319,"low":14.315,"close":14.317,"volume":0.31439998745918274},{"timestamp":1742395740000,"open":14.319,"high":14.319,"low":14.311,"close":14.313,"volume":0.2619999945163727},{"timestamp":1742395800000,"open":14.313,"high":14.319,"low":14.311,"close":14.317,"volume":0.40610000491142273},{"timestamp":1742395860000,"open":14.319,"high":14.327,"low":14.319,"close":14.325,"volume":0.22269999980926514},{"timestamp":1742395920000,"open":14.325,"high":14.329,"low":14.323,"close":14.327,"volume":0.1752299964427948},{"timestamp":1742395980000,"open":14.327,"high":14.335,"low":14.327,"close":14.335,"volume":0.22269999980926514},{"timestamp":1742396040000,"open":14.335,"high":14.341,"low":14.333,"close":14.335,"volume":0.1834000051021576},{"timestamp":1742396100000,"open":14.335,"high":14.341,"low":14.335,"close":14.335,"volume":0.17030000686645508},{"timestamp":1742396160000,"open":14.335,"high":14.337,"low":14.333,"close":14.337,"volume":0.10480000078678131},{"timestamp":1742396220000,"open":14.335,"high":14.339,"low":14.335,"close":14.337,"volume":0.13099999725818634},{"timestamp":1742396280000,"open":14.339,"high":14.339,"low":14.335,"close":14.337,"volume":0.23579999804496765},{"timestamp":1742396340000,"open":14.337,"high":14.341,"low":14.337,"close":14.341,"volume":0.17030000686645508},{"timestamp":1742396400000,"open":14.343,"high":14.349,"low":14.343,"close":14.347,"volume":0.16212999820709229},{"timestamp":1742396460000,"open":14.349,"high":14.355,"low":14.349,"close":14.353,"volume":0.2619999945163727},{"timestamp":1742396520000,"open":14.351,"high":14.351,"low":14.347,"close":14.349,"volume":0.23579999804496765},{"timestamp":1742396580000,"open":14.349,"high":14.355,"low":14.349,"close":14.355,"volume":0.22269999980926514},{"timestamp":1742396640000,"open":14.355,"high":14.355,"low":14.343,"close":14.343,"volume":0.31439998745918274},{"timestamp":1742396700000,"open":14.341,"high":14.345,"low":14.341,"close":14.341,"volume":0.23579999804496765},{"timestamp":1742396760000,"open":14.341,"high":14.345,"low":14.341,"close":14.341,"volume":0.3930000066757202},{"timestamp":1742396820000,"open":14.343,"high":14.343,"low":14.339,"close":14.339,"volume":0.1834000051021576},{"timestamp":1742396880000,"open":14.337,"high":14.341,"low":14.337,"close":14.341,"volume":0.11789999902248383},{"timestamp":1742396940000,"open":14.341,"high":14.345,"low":14.339,"close":14.341,"volume":0.2881999909877777},{"timestamp":1742397000000,"open":14.339,"high":14.345,"low":14.337,"close":14.341,"volume":0.40610000491142273},{"timestamp":1742397060000,"open":14.339,"high":14.341,"low":14.339,"close":14.341,"volume":0.0917000025510788},{"timestamp":1742397120000,"open":14.341,"high":14.351,"low":14.341,"close":14.349,"volume":0.2619999945163727},{"timestamp":1742397180000,"open":14.351,"high":14.357,"low":14.349,"close":14.349,"volume":0.31439998745918274},{"timestamp":1742397240000,"open":14.351,"high":14.351,"low":14.349,"close":14.351,"volume":0.17030000686645508},{"timestamp":1742397300000,"open":14.353,"high":14.353,"low":14.349,"close":14.349,"volume":0.15719999372959137},{"timestamp":1742397360000,"open":14.349,"high":14.349,"low":14.347,"close":14.347,"volume":0.22269999980926514},{"timestamp":1742397420000,"open":14.349,"high":14.351,"low":14.345,"close":14.351,"volume":0.2750999927520752},{"timestamp":1742397480000,"open":14.349,"high":14.351,"low":14.347,"close":14.347,"volume":0.17030000686645508},{"timestamp":1742397540000,"open":14.349,"high":14.349,"low":14.347,"close":14.347,"volume":0.14409999549388885},{"timestamp":1742397600000,"open":14.349,"high":14.349,"low":14.345,"close":14.345,"volume":0.1834000051021576},{"timestamp":1742397660000,"open":14.347,"high":14.349,"low":14.345,"close":14.349,"volume":0.20960000157356262},{"timestamp":1742397720000,"open":14.347,"high":14.351,"low":14.347,"close":14.347,"volume":0.24889999628067017},{"timestamp":1742397780000,"open":14.347,"high":14.349,"low":14.337,"close":14.337,"volume":0.2619999945163727},{"timestamp":1742397840000,"open":14.335,"high":14.337,"low":14.331,"close":14.337,"volume":0.24889999628067017},{"timestamp":1742397900000,"open":14.337,"high":14.339,"low":14.335,"close":14.339,"volume":0.11789999902248383},{"timestamp":1742397960000,"open":14.339,"high":14.339,"low":14.335,"close":14.335,"volume":0.17030000686645508},{"timestamp":1742398020000,"open":14.335,"high":14.335,"low":14.333,"close":14.333,"volume":0.0917000025510788},{"timestamp":1742398080000,"open":14.333,"high":14.337,"low":14.333,"close":14.335,"volume":0.13099999725818634},{"timestamp":1742398140000,"open":14.337,"high":14.341,"low":14.335,"close":14.335,"volume":0.1965000033378601},{"timestamp":1742398200000,"open":14.335,"high":14.337,"low":14.333,"close":14.335,"volume":0.1834000051021576},{"timestamp":1742398260000,"open":14.333,"high":14.335,"low":14.331,"close":14.335,"volume":0.3930000066757202},{"timestamp":1742398320000,"open":14.333,"high":14.335,"low":14.333,"close":14.335,"volume":0.2881999909877777},{"timestamp":1742398380000,"open":14.335,"high":14.337,"low":14.333,"close":14.335,"volume":0.0917000025510788},{"timestamp":1742398440000,"open":14.335,"high":14.337,"low":14.335,"close":14.335,"volume":0.0917000025510788},{"timestamp":1742398500000,"open":14.337,"high":14.337,"low":14.333,"close":14.333,"volume":0.11789999902248383},{"timestamp":1742398560000,"open":14.333,"high":14.335,"low":14.331,"close":14.335,"volume":0.11789999902248383},{"timestamp":1742398620000,"open":14.337,"high":14.337,"low":14.331,"close":14.333,"volume":0.0917000025510788},{"timestamp":1742398680000,"open":14.331,"high":14.341,"low":14.331,"close":14.341,"volume":0.2881999909877777},{"timestamp":1742398740000,"open":14.343,"high":14.345,"low":14.339,"close":14.339,"volume":0.2881999909877777},{"timestamp":1742398800000,"open":14.341,"high":14.343,"low":14.339,"close":14.343,"volume":0.0917000025510788},{"timestamp":1742398860000,"open":14.345,"high":14.345,"low":14.341,"close":14.341,"volume":0.06549999862909317},{"timestamp":1742398920000,"open":14.341,"high":14.343,"low":14.341,"close":14.341,"volume":0.1834000051021576},{"timestamp":1742398980000,"open":14.339,"high":14.341,"low":14.337,"close":14.341,"volume":0.1965000033378601},{"timestamp":1742399040000,"open":14.339,"high":14.339,"low":14.337,"close":14.337,"volume":0.14409999549388885},{"timestamp":1742399100000,"open":14.339,"high":14.341,"low":14.337,"close":14.341,"volume":0.0917000025510788},{"timestamp":1742399160000,"open":14.339,"high":14.339,"low":14.333,"close":14.333,"volume":0.1965000033378601},{"timestamp":1742399220000,"open":14.333,"high":14.339,"low":14.333,"close":14.337,"volume":0.34060001373291016},{"timestamp":1742399280000,"open":14.339,"high":14.341,"low":14.337,"close":14.337,"volume":0.24889999628067017},{"timestamp":1742399340000,"open":14.337,"high":14.343,"low":14.337,"close":14.339,"volume":0.35370001196861267},{"timestamp":1742399400000,"open":14.341,"high":14.345,"low":14.339,"close":14.345,"volume":0.3799000084400177},{"timestamp":1742399460000,"open":14.347,"high":14.347,"low":14.343,"close":14.343,"volume":0.11789999902248383},{"timestamp":1742399520000,"open":14.341,"high":14.347,"low":14.341,"close":14.347,"volume":0.14409999549388885},{"timestamp":1742399580000,"open":14.345,"high":14.347,"low":14.345,"close":14.347,"volume":0.10480000078678131},{"timestamp":1742399640000,"open":14.349,"high":14.357,"low":14.347,"close":14.349,"volume":0.1965000033378601},{"timestamp":1742399700000,"open":14.347,"high":14.347,"low":14.345,"close":14.345,"volume":0.17030000686645508},{"timestamp":1742399760000,"open":14.347,"high":14.351,"low":14.347,"close":14.347,"volume":0.20960000157356262},{"timestamp":1742399820000,"open":14.349,"high":14.349,"low":14.345,"close":14.347,"volume":0.07859999686479568},{"timestamp":1742399880000,"open":14.347,"high":14.351,"low":14.347,"close":14.351,"volume":0.03929999843239784},{"timestamp":1742399940000,"open":14.349,"high":14.355,"low":14.349,"close":14.353,"volume":0.14409999549388885},{"timestamp":1742400000000,"open":14.353,"high":14.353,"low":14.345,"close":14.347,"volume":0.3012999892234802},{"timestamp":1742400060000,"open":14.345,"high":14.347,"low":14.345,"close":14.347,"volume":0.11789999902248383},{"timestamp":1742400120000,"open":14.349,"high":14.349,"low":14.343,"close":14.343,"volume":0.14409999549388885},{"timestamp":1742400180000,"open":14.343,"high":14.345,"low":14.343,"close":14.345,"volume":0.3668000102043152},{"timestamp":1742400240000,"open":14.343,"high":14.347,"low":14.343,"close":14.345,"volume":0.1965000033378601},{"timestamp":1742400300000,"open":14.347,"high":14.351,"low":14.347,"close":14.351,"volume":0.11789999902248383},{"timestamp":1742400360000,"open":14.353,"high":14.353,"low":14.349,"close":14.349,"volume":0.22269999980926514},{"timestamp":1742400420000,"open":14.347,"high":14.349,"low":14.345,"close":14.347,"volume":0.2750999927520752},{"timestamp":1742400480000,"open":14.345,"high":14.345,"low":14.339,"close":14.341,"volume":0.31439998745918274},{"timestamp":1742400540000,"open":14.339,"high":14.341,"low":14.339,"close":14.339,"volume":0.0917000025510788},{"timestamp":1742400600000,"open":14.337,"high":14.343,"low":14.337,"close":14.341,"volume":0.24889999628067017},{"timestamp":1742400660000,"open":14.339,"high":14.341,"low":14.337,"close":14.341,"volume":0.20960000157356262},{"timestamp":1742400720000,"open":14.339,"high":14.343,"low":14.337,"close":14.337,"volume":0.34060001373291016},{"timestamp":1742400780000,"open":14.339,"high":14.339,"low":14.337,"close":14.337,"volume":0.23579999804496765},{"timestamp":1742400840000,"open":14.337,"high":14.337,"low":14.333,"close":14.335,"volume":0.1834000051021576},{"timestamp":1742400900000,"open":14.335,"high":14.343,"low":14.335,"close":14.343,"volume":0.15719999372959137},{"timestamp":1742400960000,"open":14.341,"high":14.345,"low":14.341,"close":14.343,"volume":0.40610000491142273},{"timestamp":1742401020000,"open":14.341,"high":14.343,"low":14.339,"close":14.341,"volume":0.2619999945163727},{"timestamp":1742401080000,"open":14.339,"high":14.339,"low":14.335,"close":14.335,"volume":0.10480000078678131},{"timestamp":1742401140000,"open":14.333,"high":14.337,"low":14.333,"close":14.337,"volume":0.15719999372959137},{"timestamp":1742401200000,"open":14.335,"high":14.335,"low":14.327,"close":14.333,"volume":0.11789999902248383},{"timestamp":1742401260000,"open":14.335,"high":14.335,"low":14.333,"close":14.333,"volume":0.07859999686479568},{"timestamp":1742401320000,"open":14.335,"high":14.335,"low":14.325,"close":14.327,"volume":0.31439998745918274},{"timestamp":1742401380000,"open":14.325,"high":14.329,"low":14.325,"close":14.327,"volume":0.32749998569488525},{"timestamp":1742401440000,"open":14.327,"high":14.327,"low":14.323,"close":14.325,"volume":0.22269999980926514},{"timestamp":1742401500000,"open":14.323,"high":14.329,"low":14.323,"close":14.323,"volume":0.20960000157356262},{"timestamp":1742401560000,"open":14.321,"high":14.321,"low":14.311,"close":14.317,"volume":0.32749998569488525},{"timestamp":1742401620000,"open":14.319,"high":14.321,"low":14.315,"close":14.315,"volume":0.4584999978542328},{"timestamp":1742401680000,"open":14.317,"high":14.331,"low":14.317,"close":14.331,"volume":0.24889999628067017},{"timestamp":1742401740000,"open":14.329,"high":14.333,"low":14.329,"close":14.329,"volume":0.2619999945163727}]