[{"timestamp":1742371200000,"open":14.044,"high":14.054,"low":14.039,"close":14.047,"volume":41.040000915527344},{"timestamp":1742371260000,"open":14.049,"high":14.059,"low":14.045,"close":14.045,"volume":23.940000534057617},{"timestamp":1742371320000,"open":14.058,"high":14.064,"low":14.041,"close":14.041,"volume":34.20000076293945},{"timestamp":1742371380000,"open":14.043,"high":14.054,"low":14.04,"close":14.043,"volume":11.970000267028809},{"timestamp":1742371440000,"open":14.058,"high":14.058,"low":14.052,"close":14.052,"volume":5.130000114440918},{"timestamp":1742371500000,"open":14.057,"high":14.059,"low":14.04,"close":14.059,"volume":6.880000114440918},{"timestamp":1742371560000,"open":14.039,"high":14.058,"low":14.039,"close":14.058,"volume":15.479999542236328},{"timestamp":1742371680000,"open":14.05,"high":14.054,"low":14.042,"close":14.053,"volume":8.600000381469727},{"timestamp":1742371740000,"open":14.036,"high":14.045,"low":14.036,"close":14.039,"volume":5.159999847412109},{"timestamp":1742371800000,"open":14.044,"high":14.054,"low":14.044,"close":14.045,"volume":5.1697001457214355},{"timestamp":1742371860000,"open":14.039,"high":14.063,"low":14.035,"close":14.059,"volume":13.760000228881836},{"timestamp":1742371920000,"open":14.056,"high":14.056,"low":14.044,"close":14.044,"volume":8.600000381469727},{"timestamp":1742371980000,"open":14.039,"high":14.052,"low":14.036,"close":14.036,"volume":5.159999847412109},{"timestamp":1742372040000,"open":14.046,"high":14.046,"low":14.02,"close":14.021,"volume":25.799999237060547},{"timestamp":1742372160000,"open":14.034,"high":14.039,"low":14.019,"close":14.039,"volume":10.319999694824219},{"timestamp":1742372220000,"open":14.037,"high":14.037,"low":14.025,"close":14.037,"volume":22.360000610351562},{"timestamp":1742372280000,"open":14.025,"high":14.034,"low":14.019,"close":14.034,"volume":17.200000762939453},{"timestamp":1742372340000,"open":14.026,"high":14.041,"low":14.026,"close":14.036,"volume":6.880000114440918},{"timestamp":1742372400000,"open":14.028,"high":14.044,"low":14.028,"close":14.044,"volume":8.600000381469727},{"timestamp":1742372460000,"open":14.029,"high":14.046,"low":14.029,"close":14.044,"volume":10.329700469970703},{"timestamp":1742372520000,"open":14.03,"high":14.049,"low":14.03,"close":14.03,"volume":12.039999961853027},{"timestamp":1742372580000,"open":14.039,"high":14.039,"low":14.038,"close":14.038,"volume":3.440000057220459},{"timestamp":1742372640000,"open":14.04,"high":14.04,"low":14.025,"close":14.031,"volume":5.159999847412109},{"timestamp":1742372700000,"open":14.029,"high":14.043,"low":14.019,"close":14.038,"volume":24.079999923706055},{"timestamp":1742372760000,"open":14.04,"high":14.049,"low":14.035,"close":14.049,"volume":8.600000381469727},{"timestamp":1742372820000,"open":14.039,"high":14.05,"low":14.039,"close":14.042,"volume":5.159999847412109},{"timestamp":1742372880000,"open":14.052,"high":14.052,"low":14.036,"close":14.036,"volume":6.880000114440918},{"timestamp":1742372940000,"open":14.041,"high":14.052,"low":14.041,"close":14.052,"volume":3.440000057220459},{"timestamp":1742373000000,"open":14.045,"high":14.051,"low":14.037,"close":14.049,"volume":17.209699630737305},{"timestamp":1742373060000,"open":14.042,"high":14.047,"low":14.034,"close":14.047,"volume":5.159999847412109},{"timestamp":1742373180000,"open":14.05,"high":14.053,"low":14.042,"close":14.053,"volume":8.600000381469727},{"timestamp":1742373240000,"open":14.039,"high":14.039,"low":14.037,"close":14.037,"volume":3.440000057220459},{"timestamp":1742373300000,"open":14.036,"high":14.049,"low":14.025,"close":14.036,"volume":29.239999771118164},{"timestamp":1742373360000,"open":14.039,"high":14.042,"low":14.039,"close":14.042,"volume":1.729699969291687},{"timestamp":1742373420000,"open":14.031,"high":14.031,"low":14.031,"close":14.031,"volume":1.7200000286102295},{"timestamp":1742373480000,"open":14.044,"high":14.044,"low":14.044,"close":14.044,"volume":1.7200000286102295},{"timestamp":1742373540000,"open":14.03,"high":14.04,"low":14.025,"close":14.027,"volume":15.479999542236328},{"timestamp":1742373600000,"open":14.035,"high":14.041,"low":14.035,"close":14.041,"volume":3.440000057220459},{"timestamp":1742373660000,"open":14.049,"high":14.052,"low":14.029,"close":14.034,"volume":17.200000762939453},{"timestamp":1742373720000,"open":14.044,"high":14.044,"low":14.029,"close":14.037,"volume":10.319999694824219},{"timestamp":1742373900000,"open":14.024,"high":14.034,"low":14.016,"close":14.016,"volume":12.039999961853027},{"timestamp":1742373960000,"open":14.031,"high":14.031,"low":14.031,"close":14.031,"volume":1.7200000286102295},{"timestamp":1742374020000,"open":14.029,"high":14.029,"low":14.029,"close":14.029,"volume":1.7200000286102295},{"timestamp":1742374080000,"open":14.025,"high":14.034,"low":14.025,"close":14.026,"volume":8.600000381469727},{"timestamp":1742374140000,"open":14.029,"high":14.038,"low":14.024,"close":14.038,"volume":6.880000114440918},{"timestamp":1742374200000,"open":14.041,"high":14.049,"low":14.032,"close":14.032,"volume":8.600000381469727},{"timestamp":1742374260000,"open":14.036,"high":14.046,"low":14.034,"close":14.037,"volume":6.889699935913086},{"timestamp":1742374320000,"open":14.034,"high":14.044,"low":14.025,"close":14.039,"volume":10.319999694824219},{"timestamp":1742374380000,"open":14.027,"high":14.038,"low":14.027,"close":14.029,"volume":8.600000381469727},{"timestamp":1742374440000,"open":14.024,"high":14.032,"low":14.023,"close":14.027,"volume":10.329700469970703},{"timestamp":1742374500000,"open":14.038,"high":14.038,"low":14.028,"close":14.028,"volume":3.440000057220459},{"timestamp":1742374620000,"open":14.033,"high":14.033,"low":14.033,"close":14.033,"volume":1.7200000286102295},{"timestamp":1742374680000,"open":14.031,"high":14.042,"low":14.031,"close":14.042,"volume":3.440000057220459},{"timestamp":1742374800000,"open":14.04,"high":14.04,"low":14.022,"close":14.033,"volume":18.920000076293945},{"timestamp":1742374860000,"open":14.033,"high":14.039,"low":14.025,"close":14.039,"volume":15.479999542236328},{"timestamp":1742374920000,"open":14.027,"high":14.044,"low":14.027,"close":14.044,"volume":5.159999847412109},{"timestamp":1742374980000,"open":14.042,"high":14.042,"low":14.032,"close":14.032,"volume":10.319999694824219},{"timestamp":1742375040000,"open":14.046,"high":14.047,"low":14.037,"close":14.037,"volume":5.159999847412109},{"timestamp":1742375160000,"open":14.037,"high":14.037,"low":14.037,"close":14.037,"volume":3.440000057220459},{"timestamp":1742375220000,"open":14.044,"high":14.048,"low":14.038,"close":14.039,"volume":6.889699935913086},{"timestamp":1742375280000,"open":14.043,"high":14.052,"low":14.04,"close":14.042,"volume":8.600000381469727},{"timestamp":1742375340000,"open":14.043,"high":14.043,"low":14.043,"close":14.043,"volume":3.440000057220459},{"timestamp":1742375460000,"open":14.034,"high":14.045,"low":14.034,"close":14.045,"volume":3.440000057220459},{"timestamp":1742375520000,"open":14.043,"high":14.044,"low":14.029,"close":14.035,"volume":10.319999694824219},{"timestamp":1742375580000,"open":14.028,"high":14.033,"low":14.025,"close":14.033,"volume":6.880000114440918},{"timestamp":1742375700000,"open":14.025,"high":14.044,"low":14.025,"close":14.044,"volume":6.880000114440918},{"timestamp":1742375760000,"open":14.033,"high":14.046,"low":14.029,"close":14.044,"volume":8.600000381469727},{"timestamp":1742375820000,"open":14.045,"high":14.045,"low":14.04,"close":14.041,"volume":5.159999847412109},{"timestamp":1742375880000,"open":14.05,"high":14.052,"low":14.036,"close":14.047,"volume":10.319999694824219},{"timestamp":1742375940000,"open":14.035,"high":14.035,"low":14.033,"close":14.033,"volume":3.440000057220459},{"timestamp":1742376000000,"open":14.027,"high":14.034,"low":14.024,"close":14.031,"volume":8.600000381469727},{"timestamp":1742376060000,"open":14.043,"high":14.043,"low":14.043,"close":14.043,"volume":1.7200000286102295},{"timestamp":1742376120000,"open":14.039,"high":14.039,"low":14.024,"close":14.038,"volume":13.760000228881836},{"timestamp":1742376180000,"open":14.027,"high":14.036,"low":14.019,"close":14.026,"volume":10.319999694824219},{"timestamp":1742376300000,"open":14.029,"high":14.034,"low":14.029,"close":14.034,"volume":3.440000057220459},{"timestamp":1742376360000,"open":14.041,"high":14.041,"low":14.04,"close":14.04,"volume":3.440000057220459},{"timestamp":1742376420000,"open":14.026,"high":14.044,"low":14.026,"close":14.039,"volume":10.319999694824219},{"timestamp":1742376480000,"open":14.032,"high":14.036,"low":14.02,"close":14.025,"volume":12.039999961853027},{"timestamp":1742376540000,"open":14.031,"high":14.037,"low":14.023,"close":14.036,"volume":6.880000114440918},{"timestamp":1742376660000,"open":14.025,"high":14.034,"low":14.025,"close":14.027,"volume":5.159999847412109},{"timestamp":1742376720000,"open":14.034,"high":14.041,"low":14.034,"close":14.034,"volume":5.159999847412109},{"timestamp":1742376840000,"open":14.031,"high":14.049,"low":14.029,"close":14.049,"volume":8.600000381469727},{"timestamp":1742376900000,"open":14.042,"high":14.046,"low":14.042,"close":14.045,"volume":5.159999847412109},{"timestamp":1742377020000,"open":14.033,"high":14.042,"low":14.033,"close":14.042,"volume":3.440000057220459},{"timestamp":1742377080000,"open":14.033,"high":14.044,"low":14.033,"close":14.044,"volume":8.600000381469727},{"timestamp":1742377140000,"open":14.033,"high":14.033,"low":14.026,"close":14.031,"volume":8.600000381469727},{"timestamp":1742377200000,"open":14.043,"high":14.049,"low":14.029,"close":14.032,"volume":13.760000228881836},{"timestamp":1742377260000,"open":14.03,"high":14.033,"low":14.03,"close":14.033,"volume":5.159999847412109},{"timestamp":1742377320000,"open":14.039,"high":14.041,"low":14.032,"close":14.036,"volume":8.600000381469727},{"timestamp":1742377500000,"open":14.049,"high":14.049,"low":14.04,"close":14.04,"volume":5.159999847412109},{"timestamp":1742377560000,"open":14.059,"high":14.059,"low":14.045,"close":14.045,"volume":3.440000057220459},{"timestamp":1742377620000,"open":14.047,"high":14.055,"low":14.047,"close":14.055,"volume":3.440000057220459},{"timestamp":1742377680000,"open":14.054,"high":14.059,"low":14.044,"close":14.054,"volume":12.039999961853027},{"timestamp":1742377740000,"open":14.048,"high":14.057,"low":14.04,"close":14.04,"volume":8.600000381469727},{"timestamp":1742377800000,"open":14.047,"high":14.048,"low":14.033,"close":14.035,"volume":10.319999694824219},{"timestamp":1742377860000,"open":14.047,"high":14.047,"low":14.034,"close":14.034,"volume":3.440000057220459},{"timestamp":1742377920000,"open":14.04,"high":14.048,"low":14.03,"close":14.048,"volume":10.319999694824219},{"timestamp":1742377980000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":1.7200000286102295},{"timestamp":1742378040000,"open":14.039,"high":14.039,"low":14.029,"close":14.037,"volume":6.880000114440918},{"timestamp":1742378100000,"open":14.045,"high":14.047,"low":14.045,"close":14.047,"volume":3.440000057220459},{"timestamp":1742378160000,"open":14.035,"high":14.035,"low":14.035,"close":14.035,"volume":1.7200000286102295},{"timestamp":1742378220000,"open":14.034,"high":14.049,"low":14.034,"close":14.049,"volume":3.440000057220459},{"timestamp":1742378280000,"open":14.044,"high":14.044,"low":14.027,"close":14.027,"volume":6.880000114440918},{"timestamp":1742378340000,"open":14.034,"high":14.039,"low":14.028,"close":14.034,"volume":6.880000114440918},{"timestamp":1742378400000,"open":14.041,"high":14.041,"low":14.029,"close":14.029,"volume":6.880000114440918},{"timestamp":1742378460000,"open":14.026,"high":14.029,"low":14.026,"close":14.029,"volume":3.440000057220459},{"timestamp":1742378520000,"open":14.025,"high":14.028,"low":14.025,"close":14.027,"volume":5.159999847412109},{"timestamp":1742378580000,"open":14.028,"high":14.042,"low":14.028,"close":14.041,"volume":5.159999847412109},{"timestamp":1742378760000,"open":14.029,"high":14.029,"low":14.029,"close":14.029,"volume":1.7200000286102295},{"timestamp":1742378820000,"open":14.041,"high":14.041,"low":14.041,"close":14.041,"volume":1.7200000286102295},{"timestamp":1742378940000,"open":14.042,"high":14.042,"low":14.042,"close":14.042,"volume":1.7200000286102295},{"timestamp":1742379000000,"open":14.044,"high":14.044,"low":14.04,"close":14.04,"volume":3.440000057220459},{"timestamp":1742379060000,"open":14.037,"high":14.037,"low":14.031,"close":14.031,"volume":5.159999847412109},{"timestamp":1742379120000,"open":14.032,"high":14.048,"low":14.032,"close":14.034,"volume":10.319999694824219},{"timestamp":1742379180000,"open":14.034,"high":14.038,"low":14.034,"close":14.038,"volume":5.159999847412109},{"timestamp":1742379240000,"open":14.046,"high":14.054,"low":14.034,"close":14.054,"volume":6.880000114440918},{"timestamp":1742379300000,"open":14.041,"high":14.041,"low":14.041,"close":14.041,"volume":1.7200000286102295},{"timestamp":1742379420000,"open":14.049,"high":14.049,"low":14.049,"close":14.049,"volume":1.7200000286102295},{"timestamp":1742379480000,"open":14.044,"high":14.059,"low":14.044,"close":14.059,"volume":6.880000114440918},{"timestamp":1742379540000,"open":14.051,"high":14.051,"low":14.051,"close":14.051,"volume":1.7200000286102295},{"timestamp":1742379600000,"open":14.052,"high":14.059,"low":14.05,"close":14.053,"volume":8.600000381469727},{"timestamp":1742379660000,"open":14.052,"high":14.059,"low":14.052,"close":14.059,"volume":3.440000057220459},{"timestamp":1742379720000,"open":14.054,"high":14.061,"low":14.049,"close":14.059,"volume":15.479999542236328},{"timestamp":1742379780000,"open":14.061,"high":14.061,"low":14.039,"close":14.044,"volume":12.049699783325195},{"timestamp":1742379900000,"open":14.056,"high":14.056,"low":14.05,"close":14.05,"volume":3.440000057220459},{"timestamp":1742380140000,"open":14.058,"high":14.058,"low":14.04,"close":14.04,"volume":5.159999847412109},{"timestamp":1742380200000,"open":14.054,"high":14.054,"low":14.054,"close":14.054,"volume":1.7200000286102295},{"timestamp":1742380260000,"open":14.042,"high":14.049,"low":14.039,"close":14.049,"volume":8.600000381469727},{"timestamp":1742380320000,"open":14.044,"high":14.044,"low":14.039,"close":14.039,"volume":3.440000057220459},{"timestamp":1742380440000,"open":14.045,"high":14.048,"low":14.038,"close":14.048,"volume":10.319999694824219},{"timestamp":1742380500000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":1.7200000286102295},{"timestamp":1742380680000,"open":14.037,"high":14.05,"low":14.037,"close":14.05,"volume":3.440000057220459},{"timestamp":1742380740000,"open":14.047,"high":14.058,"low":14.044,"close":14.052,"volume":17.200000762939453},{"timestamp":1742380800000,"open":14.064,"high":14.064,"low":14.054,"close":14.054,"volume":3.440000057220459},{"timestamp":1742380860000,"open":14.067,"high":14.067,"low":14.056,"close":14.056,"volume":3.440000057220459},{"timestamp":1742380920000,"open":14.067,"high":14.067,"low":14.063,"close":14.063,"volume":5.159999847412109},{"timestamp":1742380980000,"open":14.059,"high":14.06,"low":14.049,"close":14.051,"volume":12.039999961853027},{"timestamp":1742381040000,"open":14.061,"high":14.063,"low":14.049,"close":14.062,"volume":18.920000076293945},{"timestamp":1742381100000,"open":14.06,"high":14.061,"low":14.054,"close":14.054,"volume":5.159999847412109},{"timestamp":1742381160000,"open":14.067,"high":14.067,"low":14.067,"close":14.067,"volume":0.009700000286102295},{"timestamp":1742381220000,"open":14.05,"high":14.066,"low":14.05,"close":14.066,"volume":3.440000057220459},{"timestamp":1742381280000,"open":14.064,"high":14.064,"low":14.064,"close":14.064,"volume":1.7200000286102295},{"timestamp":1742381340000,"open":14.056,"high":14.056,"low":14.044,"close":14.044,"volume":3.440000057220459},{"timestamp":1742381400000,"open":14.055,"high":14.055,"low":14.049,"close":14.049,"volume":5.159999847412109},{"timestamp":1742381580000,"open":14.045,"high":14.049,"low":14.045,"close":14.049,"volume":3.440000057220459},{"timestamp":1742381820000,"open":14.045,"high":14.045,"low":14.045,"close":14.045,"volume":1.7200000286102295},{"timestamp":1742381880000,"open":14.041,"high":14.046,"low":14.041,"close":14.041,"volume":6.880000114440918},{"timestamp":1742382000000,"open":14.054,"high":14.055,"low":14.045,"close":14.055,"volume":6.880000114440918},{"timestamp":1742382120000,"open":14.057,"high":14.057,"low":14.045,"close":14.045,"volume":3.440000057220459},{"timestamp":1742382240000,"open":14.054,"high":14.055,"low":14.047,"close":14.047,"volume":8.600000381469727},{"timestamp":1742382300000,"open":14.057,"high":14.058,"low":14.049,"close":14.049,"volume":10.319999694824219},{"timestamp":1742382360000,"open":14.056,"high":14.058,"low":14.045,"close":14.058,"volume":5.159999847412109},{"timestamp":1742382420000,"open":14.059,"high":14.059,"low":14.059,"close":14.059,"volume":1.7200000286102295},{"timestamp":1742382540000,"open":14.051,"high":14.058,"low":14.046,"close":14.058,"volume":6.880000114440918},{"timestamp":1742382600000,"open":14.044,"high":14.061,"low":14.044,"close":14.054,"volume":8.600000381469727},{"timestamp":1742382660000,"open":14.053,"high":14.069,"low":14.053,"close":14.056,"volume":10.319999694824219},{"timestamp":1742382720000,"open":14.068,"high":14.068,"low":14.068,"close":14.068,"volume":1.7200000286102295},{"timestamp":1742382780000,"open":14.064,"high":14.069,"low":14.054,"close":14.069,"volume":18.920000076293945},{"timestamp":1742382840000,"open":14.069,"high":14.069,"low":14.069,"close":14.069,"volume":3.440000057220459},{"timestamp":1742382900000,"open":14.064,"high":14.064,"low":14.064,"close":14.064,"volume":1.7200000286102295},{"timestamp":1742382960000,"open":14.066,"high":14.066,"low":14.066,"close":14.066,"volume":1.7200000286102295},{"timestamp":1742383020000,"open":14.062,"high":14.066,"low":14.062,"close":14.066,"volume":3.440000057220459},{"timestamp":1742383080000,"open":14.054,"high":14.055,"low":14.054,"close":14.055,"volume":3.440000057220459},{"timestamp":1742383140000,"open":14.07,"high":14.07,"low":14.07,"close":14.07,"volume":1.7200000286102295},{"timestamp":1742383200000,"open":14.061,"high":14.061,"low":14.061,"close":14.061,"volume":1.7200000286102295},{"timestamp":1742383260000,"open":14.07,"high":14.07,"low":14.056,"close":14.058,"volume":10.319999694824219},{"timestamp":1742383380000,"open":14.069,"high":14.069,"low":14.055,"close":14.055,"volume":3.440000057220459},{"timestamp":1742383500000,"open":14.057,"high":14.073,"low":14.057,"close":14.073,"volume":3.440000057220459},{"timestamp":1742383560000,"open":14.068,"high":14.068,"low":14.055,"close":14.055,"volume":3.440000057220459},{"timestamp":1742383620000,"open":14.064,"high":14.068,"low":14.054,"close":14.068,"volume":6.880000114440918},{"timestamp":1742383740000,"open":14.061,"high":14.061,"low":14.053,"close":14.053,"volume":3.440000057220459},{"timestamp":1742383920000,"open":14.063,"high":14.063,"low":14.063,"close":14.063,"volume":1.7200000286102295},{"timestamp":1742384040000,"open":14.061,"high":14.061,"low":14.051,"close":14.051,"volume":3.440000057220459},{"timestamp":1742384100000,"open":14.052,"high":14.063,"low":14.046,"close":14.063,"volume":8.600000381469727},{"timestamp":1742384160000,"open":14.049,"high":14.063,"low":14.049,"close":14.063,"volume":3.440000057220459},{"timestamp":1742384220000,"open":14.064,"high":14.064,"low":14.059,"close":14.059,"volume":3.440000057220459},{"timestamp":1742384280000,"open":14.053,"high":14.065,"low":14.052,"close":14.065,"volume":13.760000228881836},{"timestamp":1742384400000,"open":14.058,"high":14.058,"low":14.058,"close":14.058,"volume":1.7200000286102295},{"timestamp":1742384520000,"open":14.067,"high":14.073,"low":14.065,"close":14.065,"volume":8.600000381469727},{"timestamp":1742384580000,"open":14.055,"high":14.066,"low":14.049,"close":14.062,"volume":8.600000381469727},{"timestamp":1742384640000,"open":14.056,"high":14.056,"low":14.039,"close":14.039,"volume":3.440000057220459},{"timestamp":1742384940000,"open":14.035,"high":14.048,"low":14.035,"close":14.048,"volume":5.159999847412109},{"timestamp":1742385000000,"open":14.048,"high":14.048,"low":14.046,"close":14.046,"volume":5.159999847412109},{"timestamp":1742385060000,"open":14.037,"high":14.051,"low":14.035,"close":14.051,"volume":5.1697001457214355},{"timestamp":1742385120000,"open":14.052,"high":14.052,"low":14.052,"close":14.052,"volume":1.7200000286102295},{"timestamp":1742385180000,"open":14.039,"high":14.039,"low":14.039,"close":14.039,"volume":1.7200000286102295},{"timestamp":1742385300000,"open":14.05,"high":14.05,"low":14.05,"close":14.05,"volume":1.7200000286102295},{"timestamp":1742385360000,"open":14.043,"high":14.053,"low":14.032,"close":14.043,"volume":34.41939926147461},{"timestamp":1742385420000,"open":14.048,"high":14.053,"low":14.034,"close":14.048,"volume":13.779399871826172},{"timestamp":1742385480000,"open":14.034,"high":14.049,"low":14.034,"close":14.041,"volume":12.039999961853027},{"timestamp":1742385600000,"open":14.052,"high":14.052,"low":14.043,"close":14.043,"volume":5.159999847412109},{"timestamp":1742385660000,"open":14.052,"high":14.052,"low":14.035,"close":14.035,"volume":5.159999847412109},{"timestamp":1742385720000,"open":14.045,"high":14.045,"low":14.045,"close":14.045,"volume":1.7200000286102295},{"timestamp":1742385780000,"open":14.041,"high":14.042,"low":14.04,"close":14.04,"volume":5.159999847412109},{"timestamp":1742385840000,"open":14.043,"high":14.043,"low":14.043,"close":14.043,"volume":1.7200000286102295},{"timestamp":1742385900000,"open":14.046,"high":14.046,"low":14.046,"close":14.046,"volume":1.7200000286102295},{"timestamp":1742385960000,"open":14.035,"high":14.038,"low":14.035,"close":14.038,"volume":3.440000057220459},{"timestamp":1742386080000,"open":14.039,"high":14.039,"low":14.039,"close":14.039,"volume":1.7200000286102295},{"timestamp":1742386260000,"open":14.036,"high":14.044,"low":14.036,"close":14.036,"volume":5.159999847412109},{"timestamp":1742386440000,"open":14.039,"high":14.039,"low":14.039,"close":14.039,"volume":1.7200000286102295},{"timestamp":1742386560000,"open":14.044,"high":14.044,"low":14.035,"close":14.044,"volume":5.159999847412109},{"timestamp":1742386620000,"open":14.039,"high":14.044,"low":14.039,"close":14.044,"volume":3.440000057220459},{"timestamp":1742386680000,"open":14.036,"high":14.036,"low":14.035,"close":14.035,"volume":3.440000057220459},{"timestamp":1742386920000,"open":14.048,"high":14.048,"low":14.036,"close":14.044,"volume":5.159999847412109},{"timestamp":1742386980000,"open":14.037,"high":14.049,"low":14.035,"close":14.049,"volume":6.889699935913086},{"timestamp":1742387040000,"open":14.044,"high":14.049,"low":14.035,"close":14.042,"volume":15.479999542236328},{"timestamp":1742387100000,"open":14.04,"high":14.04,"low":14.04,"close":14.04,"volume":1.7200000286102295},{"timestamp":1742387160000,"open":14.052,"high":14.054,"low":14.039,"close":14.054,"volume":15.479999542236328},{"timestamp":1742387220000,"open":14.043,"high":14.054,"low":14.04,"close":14.044,"volume":12.049699783325195},{"timestamp":1742387280000,"open":14.044,"high":14.044,"low":14.044,"close":14.044,"volume":1.7200000286102295},{"timestamp":1742387340000,"open":14.039,"high":14.039,"low":14.039,"close":14.039,"volume":1.7200000286102295},{"timestamp":1742387400000,"open":14.044,"high":14.049,"low":14.034,"close":14.034,"volume":8.600000381469727},{"timestamp":1742387460000,"open":14.04,"high":14.046,"low":14.039,"close":14.039,"volume":5.159999847412109},{"timestamp":1742387520000,"open":14.029,"high":14.046,"low":14.029,"close":14.046,"volume":5.159999847412109},{"timestamp":1742387580000,"open":14.036,"high":14.036,"low":14.036,"close":14.036,"volume":1.7200000286102295},{"timestamp":1742387640000,"open":14.048,"high":14.048,"low":14.048,"close":14.048,"volume":1.7200000286102295},{"timestamp":1742387700000,"open":14.046,"high":14.046,"low":14.046,"close":14.046,"volume":1.7200000286102295},{"timestamp":1742387820000,"open":14.039,"high":14.041,"low":14.034,"close":14.034,"volume":6.880000114440918},{"timestamp":1742387880000,"open":14.035,"high":14.035,"low":14.035,"close":14.035,"volume":1.7200000286102295},{"timestamp":1742387940000,"open":14.048,"high":14.048,"low":14.039,"close":14.039,"volume":3.440000057220459},{"timestamp":1742388060000,"open":14.034,"high":14.041,"low":14.034,"close":14.041,"volume":3.440000057220459},{"timestamp":1742388120000,"open":14.052,"high":14.058,"low":14.049,"close":14.058,"volume":5.159999847412109},{"timestamp":1742388180000,"open":14.056,"high":14.056,"low":14.05,"close":14.05,"volume":3.440000057220459},{"timestamp":1742388240000,"open":14.06,"high":14.06,"low":14.057,"close":14.057,"volume":3.440000057220459},{"timestamp":1742388360000,"open":14.064,"high":14.072,"low":14.057,"close":14.065,"volume":12.039999961853027},{"timestamp":1742388420000,"open":14.066,"high":14.073,"low":14.063,"close":14.073,"volume":5.159999847412109},{"timestamp":1742388600000,"open":14.063,"high":14.081,"low":14.063,"close":14.074,"volume":8.600000381469727},{"timestamp":1742388660000,"open":14.07,"high":14.07,"low":14.07,"close":14.07,"volume":3.440000057220459},{"timestamp":1742388720000,"open":14.083,"high":14.087,"low":14.073,"close":14.087,"volume":6.880000114440918},{"timestamp":1742388780000,"open":14.076,"high":14.089,"low":14.075,"close":14.089,"volume":12.039999961853027},{"timestamp":1742388900000,"open":14.082,"high":14.091,"low":14.077,"close":14.089,"volume":13.760000228881836},{"timestamp":1742388960000,"open":14.079,"high":14.086,"low":14.079,"close":14.086,"volume":3.440000057220459},{"timestamp":1742389020000,"open":14.089,"high":14.089,"low":14.089,"close":14.089,"volume":1.7200000286102295},{"timestamp":1742389260000,"open":14.087,"high":14.087,"low":14.069,"close":14.071,"volume":13.760000228881836},{"timestamp":1742389320000,"open":14.076,"high":14.087,"low":14.076,"close":14.078,"volume":5.159999847412109},{"timestamp":1742389620000,"open":14.086,"high":14.086,"low":14.083,"close":14.083,"volume":5.159999847412109},{"timestamp":1742389680000,"open":14.082,"high":14.094,"low":14.078,"close":14.08,"volume":6.880000114440918},{"timestamp":1742389860000,"open":14.089,"high":14.089,"low":14.077,"close":14.077,"volume":3.440000057220459},{"timestamp":1742389920000,"open":14.079,"high":14.08,"low":14.079,"close":14.08,"volume":3.449700117111206},{"timestamp":1742389980000,"open":14.087,"high":14.087,"low":14.074,"close":14.074,"volume":8.600000381469727},{"timestamp":1742390040000,"open":14.075,"high":14.079,"low":14.064,"close":14.064,"volume":22.360000610351562},{"timestamp":1742390100000,"open":14.063,"high":14.069,"low":14.059,"close":14.068,"volume":6.880000114440918},{"timestamp":1742390160000,"open":14.073,"high":14.079,"low":14.06,"close":14.074,"volume":13.760000228881836},{"timestamp":1742390220000,"open":14.071,"high":14.073,"low":14.06,"close":14.06,"volume":13.760000228881836},{"timestamp":1742390280000,"open":14.062,"high":14.068,"low":14.061,"close":14.068,"volume":8.600000381469727},{"timestamp":1742390340000,"open":14.074,"high":14.074,"low":14.061,"close":14.061,"volume":3.440000057220459},{"timestamp":1742390400000,"open":14.076,"high":14.076,"low":14.076,"close":14.076,"volume":1.7200000286102295},{"timestamp":1742390460000,"open":14.066,"high":14.078,"low":14.059,"close":14.064,"volume":13.760000228881836},{"timestamp":1742390580000,"open":14.066,"high":14.078,"low":14.066,"close":14.067,"volume":6.889699935913086},{"timestamp":1742390640000,"open":14.079,"high":14.079,"low":14.067,"close":14.067,"volume":8.600000381469727},{"timestamp":1742390700000,"open":14.068,"high":14.079,"low":14.064,"close":14.079,"volume":32.68000030517578},{"timestamp":1742390760000,"open":14.065,"high":14.077,"low":14.065,"close":14.077,"volume":3.440000057220459},{"timestamp":1742390820000,"open":14.075,"high":14.076,"low":14.066,"close":14.074,"volume":12.039999961853027},{"timestamp":1742390880000,"open":14.078,"high":14.078,"low":14.078,"close":14.078,"volume":1.7200000286102295},{"timestamp":1742390940000,"open":14.066,"high":14.076,"low":14.066,"close":14.076,"volume":5.159999847412109},{"timestamp":1742391000000,"open":14.074,"high":14.079,"low":14.061,"close":14.061,"volume":13.760000228881836},{"timestamp":1742391060000,"open":14.069,"high":14.072,"low":14.056,"close":14.069,"volume":10.339400291442871},{"timestamp":1742391120000,"open":14.057,"high":14.067,"low":14.055,"close":14.056,"volume":20.649700164794922},{"timestamp":1742391180000,"open":14.065,"high":14.074,"low":14.054,"close":14.074,"volume":36.119998931884766},{"timestamp":1742391240000,"open":14.065,"high":14.072,"low":14.056,"close":14.059,"volume":8.600000381469727},{"timestamp":1742391300000,"open":14.054,"high":14.064,"low":14.049,"close":14.054,"volume":20.639999389648438},{"timestamp":1742391360000,"open":14.055,"high":14.055,"low":14.055,"close":14.055,"volume":1.7200000286102295},{"timestamp":1742391420000,"open":14.055,"high":14.068,"low":14.054,"close":14.061,"volume":9.880000114440918},{"timestamp":1742391480000,"open":14.064,"high":14.064,"low":14.053,"close":14.053,"volume":3.440000057220459},{"timestamp":1742391540000,"open":14.06,"high":14.069,"low":14.049,"close":14.059,"volume":15.479999542236328},{"timestamp":1742391600000,"open":14.068,"high":14.069,"low":14.049,"close":14.049,"volume":30.979400634765625},{"timestamp":1742391660000,"open":14.06,"high":14.061,"low":14.044,"close":14.044,"volume":20.649700164794922},{"timestamp":1742391720000,"open":14.051,"high":14.061,"low":14.051,"close":14.059,"volume":6.880000114440918},{"timestamp":1742391780000,"open":14.059,"high":14.068,"low":14.053,"close":14.06,"volume":24.079999923706055},{"timestamp":1742391900000,"open":14.054,"high":14.054,"low":14.054,"close":14.054,"volume":1.7200000286102295},{"timestamp":1742391960000,"open":14.061,"high":14.065,"low":14.051,"close":14.054,"volume":12.049699783325195},{"timestamp":1742392020000,"open":14.064,"high":14.064,"low":14.054,"close":14.054,"volume":3.440000057220459},{"timestamp":1742392080000,"open":14.067,"high":14.069,"low":14.054,"close":14.055,"volume":10.329700469970703},{"timestamp":1742392140000,"open":14.069,"high":14.069,"low":14.054,"close":14.058,"volume":12.039999961853027},{"timestamp":1742392200000,"open":14.049,"high":14.064,"low":14.049,"close":14.049,"volume":10.319999694824219},{"timestamp":1742392260000,"open":14.049,"high":14.06,"low":14.049,"close":14.059,"volume":6.880000114440918},{"timestamp":1742392320000,"open":14.051,"high":14.06,"low":14.044,"close":14.06,"volume":8.609700202941895},{"timestamp":1742392380000,"open":14.059,"high":14.066,"low":14.054,"close":14.063,"volume":13.760000228881836},{"timestamp":1742392440000,"open":14.059,"high":14.059,"low":14.054,"close":14.054,"volume":3.440000057220459},{"timestamp":1742392500000,"open":14.055,"high":14.067,"low":14.055,"close":14.058,"volume":12.039999961853027},{"timestamp":1742392560000,"open":14.055,"high":14.069,"low":14.054,"close":14.057,"volume":13.760000228881836},{"timestamp":1742392620000,"open":14.067,"high":14.069,"low":14.059,"close":14.059,"volume":5.159999847412109},{"timestamp":1742392680000,"open":14.057,"high":14.067,"low":14.054,"close":14.067,"volume":5.159999847412109},{"timestamp":1742392740000,"open":14.064,"high":14.064,"low":14.051,"close":14.051,"volume":5.159999847412109},{"timestamp":1742392800000,"open":14.055,"high":14.059,"low":14.044,"close":14.045,"volume":20.209999084472656},{"timestamp":1742392860000,"open":14.057,"high":14.057,"low":14.045,"close":14.051,"volume":13.760000228881836},{"timestamp":1742392920000,"open":14.063,"high":14.066,"low":14.052,"close":14.06,"volume":8.600000381469727},{"timestamp":1742393040000,"open":14.054,"high":14.065,"low":14.054,"close":14.059,"volume":8.600000381469727},{"timestamp":1742393100000,"open":14.073,"high":14.08,"low":14.059,"close":14.08,"volume":10.319999694824219},{"timestamp":1742393160000,"open":14.069,"high":14.085,"low":14.069,"close":14.079,"volume":8.609700202941895},{"timestamp":1742393220000,"open":14.068,"high":14.079,"low":14.065,"close":14.069,"volume":24.08970069885254},{"timestamp":1742393280000,"open":14.072,"high":14.072,"low":14.056,"close":14.056,"volume":10.319999694824219},{"timestamp":1742393340000,"open":14.054,"high":14.068,"low":14.054,"close":14.057,"volume":12.039999961853027},{"timestamp":1742393400000,"open":14.066,"high":14.066,"low":14.054,"close":14.054,"volume":10.329700469970703},{"timestamp":1742393460000,"open":14.045,"high":14.054,"low":14.041,"close":14.053,"volume":13.764849662780762},{"timestamp":1742393520000,"open":14.05,"high":14.057,"low":14.05,"close":14.055,"volume":10.319999694824219},{"timestamp":1742393580000,"open":14.048,"high":14.048,"low":14.048,"close":14.048,"volume":1.7200000286102295},{"timestamp":1742393760000,"open":14.054,"high":14.063,"low":14.052,"close":14.052,"volume":5.159999847412109},{"timestamp":1742393820000,"open":14.048,"high":14.058,"low":14.044,"close":14.057,"volume":22.360000610351562},{"timestamp":1742393880000,"open":14.046,"high":14.064,"low":14.046,"close":14.064,"volume":5.159999847412109},{"timestamp":1742393940000,"open":14.064,"high":14.069,"low":14.064,"close":14.069,"volume":5.159999847412109},{"timestamp":1742394060000,"open":14.054,"high":14.065,"low":14.054,"close":14.065,"volume":3.440000057220459},{"timestamp":1742394120000,"open":14.056,"high":14.07,"low":14.056,"close":14.056,"volume":24.079999923706055},{"timestamp":1742394180000,"open":14.068,"high":14.068,"low":14.054,"close":14.054,"volume":3.440000057220459},{"timestamp":1742394240000,"open":14.07,"high":14.07,"low":14.068,"close":14.069,"volume":6.880000114440918},{"timestamp":1742394300000,"open":14.074,"high":14.074,"low":14.069,"close":14.069,"volume":3.440000057220459},{"timestamp":1742394360000,"open":14.079,"high":14.079,"low":14.06,"close":14.06,"volume":15.489700317382812},{"timestamp":1742394480000,"open":14.069,"high":14.079,"low":14.064,"close":14.079,"volume":8.600000381469727},{"timestamp":1742394540000,"open":14.068,"high":14.075,"low":14.067,"close":14.075,"volume":5.159999847412109},{"timestamp":1742394600000,"open":14.068,"high":14.088,"low":14.068,"close":14.077,"volume":12.049699783325195},{"timestamp":1742394660000,"open":14.076,"high":14.076,"low":14.074,"close":14.074,"volume":3.440000057220459},{"timestamp":1742394720000,"open":14.079,"high":14.087,"low":14.074,"close":14.086,"volume":8.600000381469727},{"timestamp":1742394780000,"open":14.074,"high":14.083,"low":14.069,"close":14.082,"volume":10.319999694824219},{"timestamp":1742394840000,"open":14.084,"high":14.084,"low":14.077,"close":14.077,"volume":3.440000057220459},{"timestamp":1742394900000,"open":14.086,"high":14.086,"low":14.076,"close":14.077,"volume":5.159999847412109},{"timestamp":1742394960000,"open":14.091,"high":14.093,"low":14.079,"close":14.08,"volume":15.489700317382812},{"timestamp":1742395020000,"open":14.091,"high":14.093,"low":14.077,"close":14.081,"volume":15.479999542236328},{"timestamp":1742395080000,"open":14.092,"high":14.092,"low":14.084,"close":14.084,"volume":5.159999847412109},{"timestamp":1742395140000,"open":14.093,"high":14.093,"low":14.081,"close":14.081,"volume":3.440000057220459},{"timestamp":1742395200000,"open":14.084,"high":14.093,"low":14.079,"close":14.082,"volume":15.479999542236328},{"timestamp":1742395260000,"open":14.089,"high":14.09,"low":14.083,"close":14.089,"volume":8.600000381469727},{"timestamp":1742395500000,"open":14.08,"high":14.085,"low":14.08,"close":14.085,"volume":3.440000057220459},{"timestamp":1742395620000,"open":14.097,"high":14.098,"low":14.081,"close":14.084,"volume":25.799999237060547},{"timestamp":1742395680000,"open":14.09,"high":14.093,"low":14.084,"close":14.09,"volume":8.600000381469727},{"timestamp":1742395740000,"open":14.082,"high":14.099,"low":14.082,"close":14.097,"volume":5.159999847412109},{"timestamp":1742395800000,"open":14.089,"high":14.1,"low":14.085,"close":14.1,"volume":6.880000114440918},{"timestamp":1742395860000,"open":14.095,"high":14.104,"low":14.085,"close":14.104,"volume":10.319999694824219},{"timestamp":1742395920000,"open":14.089,"high":14.108,"low":14.089,"close":14.102,"volume":13.769700050354004},{"timestamp":1742396040000,"open":14.103,"high":14.104,"low":14.091,"close":14.104,"volume":12.039999961853027},{"timestamp":1742396100000,"open":14.096,"high":14.104,"low":14.096,"close":14.104,"volume":3.440000057220459},{"timestamp":1742396160000,"open":14.091,"high":14.101,"low":14.091,"close":14.098,"volume":8.600000381469727},{"timestamp":1742396220000,"open":14.109,"high":14.109,"low":14.089,"close":14.09,"volume":5.159999847412109},{"timestamp":1742396280000,"open":14.091,"high":14.104,"low":14.091,"close":14.091,"volume":8.600000381469727},{"timestamp":1742396340000,"open":14.094,"high":14.104,"low":14.084,"close":14.091,"volume":12.039999961853027},{"timestamp":1742396400000,"open":14.089,"high":14.104,"low":14.089,"close":14.103,"volume":6.880000114440918},{"timestamp":1742396460000,"open":14.099,"high":14.099,"low":14.087,"close":14.097,"volume":10.319999694824219},{"timestamp":1742396520000,"open":14.084,"high":14.094,"low":14.084,"close":14.094,"volume":5.159999847412109},{"timestamp":1742396580000,"open":14.081,"high":14.094,"low":14.071,"close":14.079,"volume":15.479999542236328},{"timestamp":1742396640000,"open":14.071,"high":14.084,"low":14.071,"close":14.079,"volume":6.880000114440918},{"timestamp":1742396700000,"open":14.071,"high":14.071,"low":14.067,"close":14.067,"volume":3.440000057220459},{"timestamp":1742396760000,"open":14.073,"high":14.082,"low":14.069,"close":14.072,"volume":15.479999542236328},{"timestamp":1742396820000,"open":14.078,"high":14.079,"low":14.07,"close":14.071,"volume":8.600000381469727},{"timestamp":1742396880000,"open":14.07,"high":14.07,"low":14.06,"close":14.065,"volume":10.319999694824219},{"timestamp":1742396940000,"open":14.077,"high":14.077,"low":14.077,"close":14.077,"volume":3.440000057220459},{"timestamp":1742397000000,"open":14.067,"high":14.076,"low":14.06,"close":14.065,"volume":12.039999961853027},{"timestamp":1742397060000,"open":14.073,"high":14.073,"low":14.063,"close":14.063,"volume":3.440000057220459},{"timestamp":1742397120000,"open":14.071,"high":14.077,"low":14.059,"close":14.069,"volume":15.479999542236328},{"timestamp":1742397180000,"open":14.06,"high":14.073,"low":14.06,"close":14.073,"volume":5.159999847412109},{"timestamp":1742397240000,"open":14.064,"high":14.079,"low":14.064,"close":14.079,"volume":8.600000381469727},{"timestamp":1742397360000,"open":14.068,"high":14.075,"low":14.064,"close":14.064,"volume":5.1697001457214355},{"timestamp":1742397480000,"open":14.06,"high":14.072,"low":14.06,"close":14.072,"volume":5.159999847412109},{"timestamp":1742397540000,"open":14.072,"high":14.072,"low":14.055,"close":14.067,"volume":8.600000381469727},{"timestamp":1742397600000,"open":14.072,"high":14.073,"low":14.064,"close":14.066,"volume":8.600000381469727},{"timestamp":1742397720000,"open":14.078,"high":14.078,"low":14.078,"close":14.078,"volume":1.7200000286102295},{"timestamp":1742397840000,"open":14.071,"high":14.071,"low":14.071,"close":14.071,"volume":1.7200000286102295},{"timestamp":1742397900000,"open":14.08,"high":14.08,"low":14.066,"close":14.072,"volume":12.039999961853027},{"timestamp":1742397960000,"open":14.08,"high":14.083,"low":14.071,"close":14.071,"volume":6.880000114440918},{"timestamp":1742398020000,"open":14.082,"high":14.082,"low":14.064,"close":14.075,"volume":13.769700050354004},{"timestamp":1742398080000,"open":14.072,"high":14.074,"low":14.072,"close":14.074,"volume":3.449700117111206},{"timestamp":1742398140000,"open":14.071,"high":14.071,"low":14.071,"close":14.071,"volume":1.7200000286102295},{"timestamp":1742398200000,"open":14.081,"high":14.081,"low":14.064,"close":14.064,"volume":3.440000057220459},{"timestamp":1742398260000,"open":14.083,"high":14.083,"low":14.069,"close":14.074,"volume":8.600000381469727},{"timestamp":1742398440000,"open":14.083,"high":14.083,"low":14.07,"close":14.075,"volume":6.880000114440918},{"timestamp":1742398500000,"open":14.068,"high":14.068,"low":14.068,"close":14.068,"volume":1.7200000286102295},{"timestamp":1742398560000,"open":14.079,"high":14.082,"low":14.069,"close":14.082,"volume":5.159999847412109},{"timestamp":1742398620000,"open":14.08,"high":14.084,"low":14.072,"close":14.084,"volume":6.880000114440918},{"timestamp":1742398680000,"open":14.068,"high":14.088,"low":14.068,"close":14.079,"volume":20.649700164794922},{"timestamp":1742398740000,"open":14.084,"high":14.084,"low":14.084,"close":14.084,"volume":1.7200000286102295},{"timestamp":1742398800000,"open":14.084,"high":14.084,"low":14.065,"close":14.079,"volume":8.600000381469727},{"timestamp":1742398860000,"open":14.079,"high":14.079,"low":14.075,"close":14.075,"volume":6.880000114440918},{"timestamp":1742398920000,"open":14.075,"high":14.077,"low":14.075,"close":14.077,"volume":3.440000057220459},{"timestamp":1742398980000,"open":14.082,"high":14.082,"low":14.069,"close":14.069,"volume":5.159999847412109},{"timestamp":1742399040000,"open":14.076,"high":14.082,"low":14.067,"close":14.073,"volume":8.600000381469727},{"timestamp":1742399100000,"open":14.081,"high":14.084,"low":14.071,"close":14.084,"volume":8.609700202941895},{"timestamp":1742399160000,"open":14.076,"high":14.083,"low":14.069,"close":14.073,"volume":15.489700317382812},{"timestamp":1742399220000,"open":14.086,"high":14.086,"low":14.074,"close":14.074,"volume":3.440000057220459},{"timestamp":1742399280000,"open":14.069,"high":14.084,"low":14.069,"close":14.081,"volume":20.639999389648438},{"timestamp":1742399400000,"open":14.072,"high":14.081,"low":14.069,"close":14.081,"volume":12.049699783325195},{"timestamp":1742399460000,"open":14.074,"high":14.08,"low":14.066,"close":14.066,"volume":15.479999542236328},{"timestamp":1742399520000,"open":14.075,"high":14.075,"low":14.075,"close":14.075,"volume":1.7200000286102295},{"timestamp":1742399580000,"open":14.07,"high":14.07,"low":14.07,"close":14.07,"volume":1.7200000286102295},{"timestamp":1742399700000,"open":14.073,"high":14.073,"low":14.054,"close":14.058,"volume":18.920000076293945},{"timestamp":1742399760000,"open":14.069,"high":14.069,"low":14.055,"close":14.059,"volume":6.880000114440918},{"timestamp":1742399820000,"open":14.059,"high":14.059,"low":14.059,"close":14.059,"volume":1.7200000286102295},{"timestamp":1742399880000,"open":14.059,"high":14.069,"low":14.055,"close":14.064,"volume":10.319999694824219},{"timestamp":1742400000000,"open":14.051,"high":14.068,"low":14.051,"close":14.062,"volume":6.889699935913086},{"timestamp":1742400060000,"open":14.054,"high":14.063,"low":14.05,"close":14.05,"volume":10.319999694824219},{"timestamp":1742400120000,"open":14.054,"high":14.061,"low":14.049,"close":14.054,"volume":6.880000114440918},{"timestamp":1742400180000,"open":14.054,"high":14.067,"low":14.05,"close":14.067,"volume":8.600000381469727},{"timestamp":1742400240000,"open":14.058,"high":14.068,"low":14.052,"close":14.052,"volume":6.880000114440918},{"timestamp":1742400300000,"open":14.062,"high":14.062,"low":14.045,"close":14.047,"volume":17.200000762939453},{"timestamp":1742400360000,"open":14.054,"high":14.057,"low":14.047,"close":14.047,"volume":6.880000114440918},{"timestamp":1742400420000,"open":14.052,"high":14.054,"low":14.039,"close":14.054,"volume":6.880000114440918},{"timestamp":1742400480000,"open":14.049,"high":14.059,"low":14.042,"close":14.045,"volume":17.200000762939453},{"timestamp":1742400540000,"open":14.042,"high":14.054,"low":14.039,"close":14.045,"volume":15.479999542236328},{"timestamp":1742400600000,"open":14.044,"high":14.06,"low":14.044,"close":14.051,"volume":8.600000381469727},{"timestamp":1742400660000,"open":14.064,"high":14.064,"low":14.044,"close":14.044,"volume":6.880000114440918},{"timestamp":1742400780000,"open":14.059,"high":14.059,"low":14.045,"close":14.045,"volume":3.440000057220459},{"timestamp":1742400840000,"open":14.042,"high":14.049,"low":14.042,"close":14.049,"volume":3.440000057220459},{"timestamp":1742400900000,"open":14.051,"high":14.051,"low":14.045,"close":14.045,"volume":6.880000114440918},{"timestamp":1742401020000,"open":14.064,"high":14.064,"low":14.064,"close":14.064,"volume":1.7200000286102295},{"timestamp":1742401080000,"open":14.056,"high":14.059,"low":14.044,"close":14.054,"volume":22.360000610351562},{"timestamp":1742401140000,"open":14.054,"high":14.065,"low":14.054,"close":14.059,"volume":6.880000114440918},{"timestamp":1742401200000,"open":14.069,"high":14.069,"low":14.06,"close":14.06,"volume":3.440000057220459},{"timestamp":1742401320000,"open":14.074,"high":14.079,"low":14.064,"close":14.073,"volume":24.079999923706055},{"timestamp":1742401380000,"open":14.071,"high":14.074,"low":14.052,"close":14.052,"volume":22.360000610351562},{"timestamp":1742401440000,"open":14.054,"high":14.071,"low":14.054,"close":14.059,"volume":27.520000457763672},{"timestamp":1742401500000,"open":14.065,"high":14.07,"low":14.055,"close":14.07,"volume":5.159999847412109},{"timestamp":1742401560000,"open":14.071,"high":14.076,"low":14.06,"close":14.076,"volume":15.479999542236328},{"timestamp":1742401620000,"open":14.068,"high":14.078,"low":14.068,"close":14.078,"volume":5.159999847412109},{"timestamp":1742401680000,"open":14.078,"high":14.078,"low":14.061,"close":14.064,"volume":18.920000076293945},{"timestamp":1742401740000,"open":14.072,"high":14.074,"low":14.059,"close":14.066,"volume":17.200000762939453}]