[{"timestamp":1742342400000,"open":13.746,"high":13.759,"low":13.739,"close":13.749,"volume":0.03328000009059906},{"timestamp":1742342460000,"open":13.754,"high":13.754,"low":13.73,"close":13.734,"volume":0.025919999927282333},{"timestamp":1742342520000,"open":13.736,"high":13.764,"low":13.736,"close":13.761,"volume":0.020160000771284103},{"timestamp":1742342580000,"open":13.76,"high":13.765,"low":13.734,"close":13.749,"volume":0.04816000163555145},{"timestamp":1742342640000,"open":13.756,"high":13.781,"low":13.754,"close":13.766,"volume":0.03920000046491623},{"timestamp":1742342700000,"open":13.77,"high":13.781,"low":13.768,"close":13.772,"volume":0.014399999752640724},{"timestamp":1742342760000,"open":13.781,"high":13.783,"low":13.765,"close":13.778,"volume":0.025919999927282333},{"timestamp":1742342820000,"open":13.774,"high":13.778,"low":13.764,"close":13.776,"volume":0.020320000126957893},{"timestamp":1742342880000,"open":13.782,"high":13.789,"low":13.771,"close":13.787,"volume":0.030239999294281006},{"timestamp":1742342940000,"open":13.787,"high":13.788,"low":13.764,"close":13.774,"volume":0.02319999970495701},{"timestamp":1742343000000,"open":13.778,"high":13.788,"low":13.766,"close":13.766,"volume":0.020160000771284103},{"timestamp":1742343060000,"open":13.77,"high":13.783,"low":13.767,"close":13.779,"volume":0.01583999954164028},{"timestamp":1742343120000,"open":13.776,"high":13.778,"low":13.763,"close":13.765,"volume":0.014399999752640724},{"timestamp":1742343180000,"open":13.76,"high":13.778,"low":13.756,"close":13.778,"volume":0.01152000017464161},{"timestamp":1742343240000,"open":13.777,"high":13.78,"low":13.777,"close":13.778,"volume":0.007199999876320362},{"timestamp":1742343300000,"open":13.781,"high":13.79,"low":13.764,"close":13.778,"volume":0.028960000723600388},{"timestamp":1742343360000,"open":13.779,"high":13.792,"low":13.779,"close":13.786,"volume":0.01727999933063984},{"timestamp":1742343420000,"open":13.789,"high":13.813,"low":13.779,"close":13.808,"volume":0.07231999933719635},{"timestamp":1742343480000,"open":13.807,"high":13.81,"low":13.771,"close":13.772,"volume":0.02304000034928322},{"timestamp":1742343540000,"open":13.772,"high":13.781,"low":13.759,"close":13.769,"volume":0.03936000168323517},{"timestamp":1742343600000,"open":13.766,"high":13.781,"low":13.763,"close":13.773,"volume":0.01727999933063984},{"timestamp":1742343660000,"open":13.777,"high":13.782,"low":13.754,"close":13.771,"volume":0.030559999868273735},{"timestamp":1742343720000,"open":13.774,"high":13.805,"low":13.774,"close":13.798,"volume":0.02735999971628189},{"timestamp":1742343780000,"open":13.795,"high":13.798,"low":13.791,"close":13.798,"volume":0.024480000138282776},{"timestamp":1742343840000,"open":13.798,"high":13.798,"low":13.777,"close":13.787,"volume":0.012959999963641167},{"timestamp":1742343900000,"open":13.795,"high":13.818,"low":13.795,"close":13.817,"volume":0.02304000034928322},{"timestamp":1742343960000,"open":13.821,"high":13.824,"low":13.799,"close":13.816,"volume":0.03328000009059906},{"timestamp":1742344020000,"open":13.813,"high":13.833,"low":13.809,"close":13.829,"volume":0.018719999119639397},{"timestamp":1742344080000,"open":13.832,"high":13.856,"low":13.832,"close":13.845,"volume":0.04320000112056732},{"timestamp":1742344140000,"open":13.848,"high":13.864,"low":13.841,"close":13.841,"volume":0.03888000175356865},{"timestamp":1742344200000,"open":13.842,"high":13.873,"low":13.842,"close":13.873,"volume":0.025919999927282333},{"timestamp":1742344260000,"open":13.874,"high":13.913,"low":13.874,"close":13.899,"volume":0.0676800012588501},{"timestamp":1742344320000,"open":13.887,"high":13.907,"low":13.879,"close":13.879,"volume":0.030239999294281006},{"timestamp":1742344380000,"open":13.875,"high":13.894,"low":13.874,"close":13.886,"volume":0.04816000163555145},{"timestamp":1742344440000,"open":13.883,"high":13.887,"low":13.862,"close":13.869,"volume":0.02735999971628189},{"timestamp":1742344500000,"open":13.873,"high":13.903,"low":13.873,"close":13.895,"volume":0.035999998450279236},{"timestamp":1742344560000,"open":13.902,"high":13.906,"low":13.886,"close":13.889,"volume":0.020160000771284103},{"timestamp":1742344620000,"open":13.89,"high":13.9,"low":13.879,"close":13.886,"volume":0.0318400003015995},{"timestamp":1742344680000,"open":13.887,"high":13.895,"low":13.871,"close":13.871,"volume":0.010080000385642052},{"timestamp":1742344740000,"open":13.862,"high":13.864,"low":13.844,"close":13.859,"volume":0.05663999915122986},{"timestamp":1742344800000,"open":13.865,"high":13.869,"low":13.851,"close":13.851,"volume":0.020160000771284103},{"timestamp":1742344860000,"open":13.851,"high":13.875,"low":13.845,"close":13.873,"volume":0.020160000771284103},{"timestamp":1742344920000,"open":13.872,"high":13.873,"low":13.845,"close":13.845,"volume":0.02160000056028366},{"timestamp":1742344980000,"open":13.838,"high":13.838,"low":13.82,"close":13.82,"volume":0.012959999963641167},{"timestamp":1742345040000,"open":13.809,"high":13.823,"low":13.807,"close":13.821,"volume":0.026079999282956123},{"timestamp":1742345100000,"open":13.827,"high":13.831,"low":13.823,"close":13.829,"volume":0.020160000771284103},{"timestamp":1742345160000,"open":13.83,"high":13.873,"low":13.83,"close":13.873,"volume":0.03743999823927879},{"timestamp":1742345220000,"open":13.871,"high":13.887,"low":13.87,"close":13.883,"volume":0.025919999927282333},{"timestamp":1742345280000,"open":13.88,"high":13.884,"low":13.86,"close":13.861,"volume":0.02879999950528145},{"timestamp":1742345340000,"open":13.854,"high":13.854,"low":13.848,"close":13.849,"volume":0.012959999963641167},{"timestamp":1742345400000,"open":13.849,"high":13.854,"low":13.845,"close":13.853,"volume":0.01583999954164028},{"timestamp":1742345460000,"open":13.856,"high":13.861,"low":13.844,"close":13.858,"volume":0.02160000056028366},{"timestamp":1742345520000,"open":13.857,"high":13.876,"low":13.849,"close":13.859,"volume":0.028960000723600388},{"timestamp":1742345580000,"open":13.857,"high":13.858,"low":13.839,"close":13.856,"volume":0.028960000723600388},{"timestamp":1742345640000,"open":13.855,"high":13.859,"low":13.847,"close":13.847,"volume":0.012959999963641167},{"timestamp":1742345700000,"open":13.842,"high":13.842,"low":13.819,"close":13.822,"volume":0.01583999954164028},{"timestamp":1742345760000,"open":13.819,"high":13.83,"low":13.809,"close":13.823,"volume":0.028960000723600388},{"timestamp":1742345820000,"open":13.823,"high":13.823,"low":13.799,"close":13.812,"volume":0.02319999970495701},{"timestamp":1742345880000,"open":13.814,"high":13.822,"low":13.814,"close":13.822,"volume":0.00863999966531992},{"timestamp":1742345940000,"open":13.821,"high":13.841,"low":13.821,"close":13.829,"volume":0.014399999752640724},{"timestamp":1742346000000,"open":13.827,"high":13.843,"low":13.827,"close":13.839,"volume":0.024639999493956566},{"timestamp":1742346060000,"open":13.845,"high":13.845,"low":13.825,"close":13.825,"volume":0.02304000034928322},{"timestamp":1742346120000,"open":13.822,"high":13.84,"low":13.822,"close":13.827,"volume":0.01152000017464161},{"timestamp":1742346180000,"open":13.832,"high":13.843,"low":13.826,"close":13.835,"volume":0.018719999119639397},{"timestamp":1742346240000,"open":13.827,"high":13.827,"low":13.816,"close":13.816,"volume":0.010080000385642052},{"timestamp":1742346300000,"open":13.821,"high":13.828,"low":13.809,"close":13.812,"volume":0.02879999950528145},{"timestamp":1742346360000,"open":13.812,"high":13.812,"low":13.8,"close":13.805,"volume":0.012959999963641167},{"timestamp":1742346420000,"open":13.811,"high":13.821,"low":13.809,"close":13.809,"volume":0.020160000771284103},{"timestamp":1742346480000,"open":13.811,"high":13.811,"low":13.779,"close":13.779,"volume":0.030239999294281006},{"timestamp":1742346540000,"open":13.78,"high":13.787,"low":13.774,"close":13.782,"volume":0.024480000138282776},{"timestamp":1742346600000,"open":13.779,"high":13.786,"low":13.772,"close":13.778,"volume":0.01727999933063984},{"timestamp":1742346660000,"open":13.783,"high":13.783,"low":13.759,"close":13.759,"volume":0.02751999907195568},{"timestamp":1742346720000,"open":13.744,"high":13.753,"low":13.738,"close":13.744,"volume":0.03903999924659729},{"timestamp":1742346780000,"open":13.743,"high":13.746,"low":13.743,"close":13.746,"volume":0.01152000017464161},{"timestamp":1742346840000,"open":13.743,"high":13.743,"low":13.721,"close":13.726,"volume":0.025919999927282333},{"timestamp":1742346900000,"open":13.724,"high":13.742,"low":13.724,"close":13.742,"volume":0.02160000056028366},{"timestamp":1742346960000,"open":13.743,"high":13.752,"low":13.727,"close":13.74,"volume":0.018719999119639397},{"timestamp":1742347020000,"open":13.733,"high":13.74,"low":13.728,"close":13.738,"volume":0.024480000138282776},{"timestamp":1742347080000,"open":13.74,"high":13.74,"low":13.714,"close":13.719,"volume":0.03791999816894531},{"timestamp":1742347140000,"open":13.736,"high":13.736,"low":13.72,"close":13.72,"volume":0.014399999752640724},{"timestamp":1742347200000,"open":13.719,"high":13.722,"low":13.704,"close":13.704,"volume":0.013120000250637531},{"timestamp":1742347260000,"open":13.723,"high":13.723,"low":13.714,"close":13.716,"volume":0.012959999963641167},{"timestamp":1742347320000,"open":13.711,"high":13.734,"low":13.709,"close":13.734,"volume":0.014399999752640724},{"timestamp":1742347380000,"open":13.732,"high":13.732,"low":13.708,"close":13.718,"volume":0.020160000771284103},{"timestamp":1742347440000,"open":13.724,"high":13.729,"low":13.722,"close":13.722,"volume":0.01583999954164028},{"timestamp":1742347500000,"open":13.723,"high":13.723,"low":13.722,"close":13.722,"volume":0.0028800000436604023},{"timestamp":1742347560000,"open":13.725,"high":13.736,"low":13.725,"close":13.736,"volume":0.012959999963641167},{"timestamp":1742347620000,"open":13.74,"high":13.74,"low":13.719,"close":13.719,"volume":0.012959999963641167},{"timestamp":1742347680000,"open":13.718,"high":13.718,"low":13.694,"close":13.709,"volume":0.01600000075995922},{"timestamp":1742347740000,"open":13.712,"high":13.713,"low":13.708,"close":13.713,"volume":0.00863999966531992},{"timestamp":1742347800000,"open":13.717,"high":13.721,"low":13.712,"close":13.721,"volume":0.01152000017464161},{"timestamp":1742347860000,"open":13.72,"high":13.72,"low":13.694,"close":13.7,"volume":0.02175999991595745},{"timestamp":1742347920000,"open":13.701,"high":13.719,"low":13.684,"close":13.719,"volume":0.06864000111818314},{"timestamp":1742347980000,"open":13.724,"high":13.734,"low":13.699,"close":13.73,"volume":0.033440001308918},{"timestamp":1742348040000,"open":13.735,"high":13.735,"low":13.708,"close":13.708,"volume":0.020160000771284103},{"timestamp":1742348100000,"open":13.71,"high":13.716,"low":13.703,"close":13.703,"volume":0.018719999119639397},{"timestamp":1742348160000,"open":13.702,"high":13.704,"low":13.691,"close":13.692,"volume":0.020160000771284103},{"timestamp":1742348220000,"open":13.691,"high":13.705,"low":13.682,"close":13.682,"volume":0.024480000138282776},{"timestamp":1742348280000,"open":13.686,"high":13.686,"low":13.673,"close":13.674,"volume":0.01727999933063984},{"timestamp":1742348340000,"open":13.678,"high":13.691,"low":13.674,"close":13.69,"volume":0.020160000771284103},{"timestamp":1742348400000,"open":13.696,"high":13.707,"low":13.688,"close":13.688,"volume":0.01727999933063984},{"timestamp":1742348460000,"open":13.685,"high":13.696,"low":13.674,"close":13.692,"volume":0.020320000126957893},{"timestamp":1742348520000,"open":13.692,"high":13.692,"low":13.667,"close":13.675,"volume":0.02160000056028366},{"timestamp":1742348580000,"open":13.674,"high":13.683,"low":13.674,"close":13.682,"volume":0.010080000385642052},{"timestamp":1742348640000,"open":13.684,"high":13.702,"low":13.684,"close":13.702,"volume":0.014399999752640724},{"timestamp":1742348700000,"open":13.705,"high":13.728,"low":13.702,"close":13.728,"volume":0.02160000056028366},{"timestamp":1742348760000,"open":13.724,"high":13.724,"low":13.71,"close":13.714,"volume":0.014399999752640724},{"timestamp":1742348820000,"open":13.716,"high":13.744,"low":13.713,"close":13.739,"volume":0.01727999933063984},{"timestamp":1742348880000,"open":13.724,"high":13.737,"low":13.72,"close":13.72,"volume":0.028960000723600388},{"timestamp":1742348940000,"open":13.718,"high":13.72,"low":13.705,"close":13.705,"volume":0.014399999752640724},{"timestamp":1742349000000,"open":13.705,"high":13.712,"low":13.694,"close":13.707,"volume":0.02304000034928322},{"timestamp":1742349060000,"open":13.712,"high":13.717,"low":13.703,"close":13.715,"volume":0.018719999119639397},{"timestamp":1742349120000,"open":13.72,"high":13.723,"low":13.689,"close":13.708,"volume":0.0318400003015995},{"timestamp":1742349180000,"open":13.705,"high":13.705,"low":13.689,"close":13.699,"volume":0.028960000723600388},{"timestamp":1742349240000,"open":13.698,"high":13.702,"low":13.695,"close":13.695,"volume":0.018719999119639397},{"timestamp":1742349300000,"open":13.694,"high":13.694,"low":13.66,"close":13.66,"volume":0.047520000487565994},{"timestamp":1742349360000,"open":13.661,"high":13.666,"low":13.651,"close":13.659,"volume":0.03455999866127968},{"timestamp":1742349420000,"open":13.658,"high":13.658,"low":13.649,"close":13.654,"volume":0.024480000138282776},{"timestamp":1742349480000,"open":13.654,"high":13.654,"low":13.629,"close":13.641,"volume":0.028960000723600388},{"timestamp":1742349540000,"open":13.64,"high":13.645,"low":13.63,"close":13.63,"volume":0.03888000175356865},{"timestamp":1742349600000,"open":13.634,"high":13.65,"low":13.634,"close":13.645,"volume":0.04032000154256821},{"timestamp":1742349660000,"open":13.641,"high":13.669,"low":13.635,"close":13.669,"volume":0.03311999887228012},{"timestamp":1742349720000,"open":13.665,"high":13.668,"low":13.65,"close":13.658,"volume":0.024480000138282776},{"timestamp":1742349780000,"open":13.664,"high":13.664,"low":13.653,"close":13.655,"volume":0.014399999752640724},{"timestamp":1742349840000,"open":13.652,"high":13.652,"low":13.623,"close":13.639,"volume":0.05592000111937523},{"timestamp":1742349900000,"open":13.637,"high":13.637,"low":13.619,"close":13.619,"volume":0.02160000056028366},{"timestamp":1742349960000,"open":13.619,"high":13.622,"low":13.612,"close":13.622,"volume":0.018719999119639397},{"timestamp":1742350020000,"open":13.604,"high":13.619,"low":13.604,"close":13.61,"volume":0.03759999945759773},{"timestamp":1742350080000,"open":13.611,"high":13.62,"low":13.606,"close":13.614,"volume":0.00863999966531992},{"timestamp":1742350140000,"open":13.604,"high":13.627,"low":13.604,"close":13.625,"volume":0.020320000126957893},{"timestamp":1742350200000,"open":13.625,"high":13.649,"low":13.625,"close":13.649,"volume":0.012959999963641167},{"timestamp":1742350260000,"open":13.653,"high":13.653,"low":13.652,"close":13.652,"volume":0.0028800000436604023},{"timestamp":1742350320000,"open":13.657,"high":13.666,"low":13.644,"close":13.666,"volume":0.02160000056028366},{"timestamp":1742350380000,"open":13.671,"high":13.671,"low":13.656,"close":13.656,"volume":0.01583999954164028},{"timestamp":1742350440000,"open":13.66,"high":13.66,"low":13.647,"close":13.649,"volume":0.007199999876320362},{"timestamp":1742350500000,"open":13.643,"high":13.649,"low":13.636,"close":13.649,"volume":0.01152000017464161},{"timestamp":1742350560000,"open":13.655,"high":13.673,"low":13.639,"close":13.673,"volume":0.020320000126957893},{"timestamp":1742350620000,"open":13.675,"high":13.675,"low":13.669,"close":13.67,"volume":0.010080000385642052},{"timestamp":1742350680000,"open":13.666,"high":13.666,"low":13.657,"close":13.657,"volume":0.01152000017464161},{"timestamp":1742350740000,"open":13.655,"high":13.669,"low":13.655,"close":13.666,"volume":0.01583999954164028},{"timestamp":1742350800000,"open":13.671,"high":13.689,"low":13.671,"close":13.689,"volume":0.018719999119639397},{"timestamp":1742350860000,"open":13.688,"high":13.688,"low":13.674,"close":13.674,"volume":0.014399999752640724},{"timestamp":1742350920000,"open":13.671,"high":13.674,"low":13.648,"close":13.651,"volume":0.041760001331567764},{"timestamp":1742350980000,"open":13.654,"high":13.659,"low":13.639,"close":13.659,"volume":0.01744000054895878},{"timestamp":1742351040000,"open":13.658,"high":13.66,"low":13.652,"close":13.652,"volume":0.005760000087320805},{"timestamp":1742351100000,"open":13.651,"high":13.657,"low":13.644,"close":13.657,"volume":0.024480000138282776},{"timestamp":1742351160000,"open":13.661,"high":13.661,"low":13.641,"close":13.641,"volume":0.018719999119639397},{"timestamp":1742351220000,"open":13.64,"high":13.663,"low":13.64,"close":13.663,"volume":0.01152000017464161},{"timestamp":1742351280000,"open":13.649,"high":13.677,"low":13.639,"close":13.677,"volume":0.03215999901294708},{"timestamp":1742351340000,"open":13.672,"high":13.676,"low":13.667,"close":13.674,"volume":0.012959999963641167},{"timestamp":1742351400000,"open":13.66,"high":13.666,"low":13.644,"close":13.657,"volume":0.030559999868273735},{"timestamp":1742351460000,"open":13.656,"high":13.667,"low":13.652,"close":13.667,"volume":0.018719999119639397},{"timestamp":1742351520000,"open":13.667,"high":13.667,"low":13.654,"close":13.667,"volume":0.018719999119639397},{"timestamp":1742351580000,"open":13.667,"high":13.667,"low":13.646,"close":13.646,"volume":0.00863999966531992},{"timestamp":1742351640000,"open":13.649,"high":13.683,"low":13.649,"close":13.682,"volume":0.020160000771284103},{"timestamp":1742351700000,"open":13.681,"high":13.697,"low":13.679,"close":13.697,"volume":0.014399999752640724},{"timestamp":1742351760000,"open":13.694,"high":13.705,"low":13.691,"close":13.705,"volume":0.01152000017464161},{"timestamp":1742351820000,"open":13.695,"high":13.703,"low":13.674,"close":13.703,"volume":0.01600000075995922},{"timestamp":1742351880000,"open":13.701,"high":13.701,"low":13.696,"close":13.696,"volume":0.00863999966531992},{"timestamp":1742351940000,"open":13.693,"high":13.708,"low":13.693,"close":13.703,"volume":0.012959999963641167},{"timestamp":1742352000000,"open":13.702,"high":13.714,"low":13.702,"close":13.714,"volume":0.01152000017464161},{"timestamp":1742352060000,"open":13.707,"high":13.707,"low":13.7,"close":13.7,"volume":0.00863999966531992},{"timestamp":1742352120000,"open":13.694,"high":13.694,"low":13.679,"close":13.679,"volume":0.014399999752640724},{"timestamp":1742352180000,"open":13.681,"high":13.681,"low":13.673,"close":13.677,"volume":0.00863999966531992},{"timestamp":1742352240000,"open":13.675,"high":13.675,"low":13.671,"close":13.671,"volume":0.007199999876320362},{"timestamp":1742352300000,"open":13.664,"high":13.664,"low":13.644,"close":13.644,"volume":0.013120000250637531},{"timestamp":1742352360000,"open":13.66,"high":13.662,"low":13.654,"close":13.659,"volume":0.012959999963641167},{"timestamp":1742352420000,"open":13.664,"high":13.664,"low":13.655,"close":13.657,"volume":0.01727999933063984},{"timestamp":1742352480000,"open":13.656,"high":13.66,"low":13.644,"close":13.647,"volume":0.00863999966531992},{"timestamp":1742352540000,"open":13.644,"high":13.668,"low":13.644,"close":13.668,"volume":0.01727999933063984},{"timestamp":1742352600000,"open":13.668,"high":13.699,"low":13.668,"close":13.699,"volume":0.01727999933063984},{"timestamp":1742352660000,"open":13.692,"high":13.695,"low":13.679,"close":13.692,"volume":0.014560000039637089},{"timestamp":1742352720000,"open":13.688,"high":13.688,"low":13.683,"close":13.684,"volume":0.010080000385642052},{"timestamp":1742352780000,"open":13.69,"high":13.694,"low":13.69,"close":13.694,"volume":0.00863999966531992},{"timestamp":1742352840000,"open":13.692,"high":13.697,"low":13.688,"close":13.697,"volume":0.005760000087320805},{"timestamp":1742352900000,"open":13.701,"high":13.703,"low":13.689,"close":13.696,"volume":0.014399999752640724},{"timestamp":1742352960000,"open":13.709,"high":13.719,"low":13.709,"close":13.719,"volume":0.00863999966531992},{"timestamp":1742353020000,"open":13.72,"high":13.72,"low":13.717,"close":13.718,"volume":0.005760000087320805},{"timestamp":1742353080000,"open":13.718,"high":13.727,"low":13.717,"close":13.727,"volume":0.010080000385642052},{"timestamp":1742353140000,"open":13.73,"high":13.745,"low":13.73,"close":13.745,"volume":0.02735999971628189},{"timestamp":1742353200000,"open":13.742,"high":13.77,"low":13.742,"close":13.745,"volume":0.03888000175356865},{"timestamp":1742353260000,"open":13.743,"high":13.743,"low":13.718,"close":13.731,"volume":0.030239999294281006},{"timestamp":1742353320000,"open":13.738,"high":13.752,"low":13.738,"close":13.741,"volume":0.01583999954164028},{"timestamp":1742353380000,"open":13.74,"high":13.74,"low":13.729,"close":13.729,"volume":0.007199999876320362},{"timestamp":1742353440000,"open":13.726,"high":13.736,"low":13.725,"close":13.731,"volume":0.01152000017464161},{"timestamp":1742353500000,"open":13.734,"high":13.742,"low":13.728,"close":13.728,"volume":0.00863999966531992},{"timestamp":1742353560000,"open":13.729,"high":13.752,"low":13.729,"close":13.748,"volume":0.018719999119639397},{"timestamp":1742353620000,"open":13.756,"high":13.768,"low":13.756,"close":13.761,"volume":0.00863999966531992},{"timestamp":1742353680000,"open":13.761,"high":13.761,"low":13.752,"close":13.752,"volume":0.00431999983265996},{"timestamp":1742353740000,"open":13.749,"high":13.749,"low":13.746,"close":13.747,"volume":0.007199999876320362},{"timestamp":1742353800000,"open":13.743,"high":13.743,"low":13.729,"close":13.729,"volume":0.00863999966531992},{"timestamp":1742353860000,"open":13.728,"high":13.745,"low":13.719,"close":13.745,"volume":0.02319999970495701},{"timestamp":1742353920000,"open":13.749,"high":13.751,"low":13.743,"close":13.746,"volume":0.018719999119639397},{"timestamp":1742353980000,"open":13.747,"high":13.756,"low":13.747,"close":13.756,"volume":0.01583999954164028},{"timestamp":1742354040000,"open":13.753,"high":13.767,"low":13.744,"close":13.764,"volume":0.02175999991595745},{"timestamp":1742354100000,"open":13.771,"high":13.794,"low":13.771,"close":13.785,"volume":0.02160000056028366},{"timestamp":1742354160000,"open":13.774,"high":13.784,"low":13.768,"close":13.784,"volume":0.01727999933063984},{"timestamp":1742354220000,"open":13.784,"high":13.784,"low":13.77,"close":13.77,"volume":0.024480000138282776},{"timestamp":1742354280000,"open":13.762,"high":13.762,"low":13.751,"close":13.751,"volume":0.012959999963641167},{"timestamp":1742354340000,"open":13.747,"high":13.753,"low":13.747,"close":13.752,"volume":0.00863999966531992},{"timestamp":1742354400000,"open":13.754,"high":13.76,"low":13.75,"close":13.756,"volume":0.01152000017464161},{"timestamp":1742354460000,"open":13.754,"high":13.754,"low":13.741,"close":13.741,"volume":0.012959999963641167},{"timestamp":1742354520000,"open":13.742,"high":13.745,"low":13.742,"close":13.742,"volume":0.00431999983265996},{"timestamp":1742354580000,"open":13.738,"high":13.738,"low":13.716,"close":13.716,"volume":0.018719999119639397},{"timestamp":1742354640000,"open":13.71,"high":13.71,"low":13.705,"close":13.706,"volume":0.014399999752640724},{"timestamp":1742354700000,"open":13.712,"high":13.713,"low":13.705,"close":13.706,"volume":0.010080000385642052},{"timestamp":1742354760000,"open":13.71,"high":13.71,"low":13.705,"close":13.706,"volume":0.005760000087320805},{"timestamp":1742354820000,"open":13.702,"high":13.706,"low":13.693,"close":13.701,"volume":0.014399999752640724},{"timestamp":1742354880000,"open":13.704,"high":13.704,"low":13.704,"close":13.704,"volume":0.0014400000218302011},{"timestamp":1742354940000,"open":13.703,"high":13.712,"low":13.703,"close":13.71,"volume":0.007199999876320362},{"timestamp":1742355000000,"open":13.712,"high":13.712,"low":13.701,"close":13.712,"volume":0.007199999876320362},{"timestamp":1742355060000,"open":13.713,"high":13.713,"low":13.709,"close":13.711,"volume":0.00431999983265996},{"timestamp":1742355120000,"open":13.701,"high":13.715,"low":13.701,"close":13.715,"volume":0.012959999963641167},{"timestamp":1742355180000,"open":13.719,"high":13.726,"low":13.719,"close":13.725,"volume":0.005760000087320805},{"timestamp":1742355240000,"open":13.731,"high":13.733,"low":13.73,"close":13.731,"volume":0.01152000017464161},{"timestamp":1742355300000,"open":13.738,"high":13.748,"low":13.738,"close":13.746,"volume":0.007199999876320362},{"timestamp":1742355360000,"open":13.753,"high":13.754,"low":13.745,"close":13.746,"volume":0.00863999966531992},{"timestamp":1742355420000,"open":13.743,"high":13.752,"low":13.74,"close":13.752,"volume":0.018719999119639397},{"timestamp":1742355480000,"open":13.749,"high":13.775,"low":13.749,"close":13.761,"volume":0.02160000056028366},{"timestamp":1742355540000,"open":13.76,"high":13.765,"low":13.745,"close":13.748,"volume":0.012959999963641167},{"timestamp":1742355600000,"open":13.743,"high":13.743,"low":13.738,"close":13.742,"volume":0.01152000017464161},{"timestamp":1742355660000,"open":13.743,"high":13.756,"low":13.743,"close":13.752,"volume":0.007199999876320362},{"timestamp":1742355720000,"open":13.75,"high":13.769,"low":13.75,"close":13.769,"volume":0.010080000385642052},{"timestamp":1742355780000,"open":13.769,"high":13.786,"low":13.769,"close":13.786,"volume":0.014399999752640724},{"timestamp":1742355840000,"open":13.788,"high":13.788,"low":13.783,"close":13.783,"volume":0.005760000087320805},{"timestamp":1742355900000,"open":13.777,"high":13.78,"low":13.773,"close":13.776,"volume":0.00863999966531992},{"timestamp":1742355960000,"open":13.777,"high":13.79,"low":13.776,"close":13.787,"volume":0.01152000017464161},{"timestamp":1742356020000,"open":13.782,"high":13.788,"low":13.769,"close":13.786,"volume":0.03215999901294708},{"timestamp":1742356080000,"open":13.784,"high":13.786,"low":13.766,"close":13.766,"volume":0.018719999119639397},{"timestamp":1742356140000,"open":13.765,"high":13.767,"low":13.758,"close":13.767,"volume":0.012959999963641167},{"timestamp":1742356200000,"open":13.766,"high":13.792,"low":13.766,"close":13.792,"volume":0.014399999752640724},{"timestamp":1742356260000,"open":13.793,"high":13.8,"low":13.789,"close":13.8,"volume":0.014399999752640724},{"timestamp":1742356320000,"open":13.802,"high":13.813,"low":13.784,"close":13.784,"volume":0.026079999282956123},{"timestamp":1742356380000,"open":13.812,"high":13.816,"low":13.809,"close":13.816,"volume":0.007199999876320362},{"timestamp":1742356440000,"open":13.816,"high":13.817,"low":13.811,"close":13.811,"volume":0.012959999963641167},{"timestamp":1742356500000,"open":13.81,"high":13.819,"low":13.81,"close":13.819,"volume":0.005760000087320805},{"timestamp":1742356560000,"open":13.82,"high":13.828,"low":13.82,"close":13.828,"volume":0.01727999933063984},{"timestamp":1742356620000,"open":13.828,"high":13.837,"low":13.823,"close":13.827,"volume":0.02160000056028366},{"timestamp":1742356680000,"open":13.825,"high":13.828,"low":13.822,"close":13.828,"volume":0.014399999752640724},{"timestamp":1742356740000,"open":13.83,"high":13.83,"low":13.83,"close":13.83,"volume":0.0014400000218302011},{"timestamp":1742356800000,"open":13.836,"high":13.849,"low":13.834,"close":13.848,"volume":0.01727999933063984},{"timestamp":1742356860000,"open":13.845,"high":13.845,"low":13.823,"close":13.824,"volume":0.02160000056028366},{"timestamp":1742356920000,"open":13.825,"high":13.827,"low":13.802,"close":13.802,"volume":0.01727999933063984},{"timestamp":1742356980000,"open":13.801,"high":13.804,"low":13.797,"close":13.797,"volume":0.01727999933063984},{"timestamp":1742357040000,"open":13.796,"high":13.797,"low":13.792,"close":13.792,"volume":0.020160000771284103},{"timestamp":1742357100000,"open":13.79,"high":13.798,"low":13.785,"close":13.798,"volume":0.02160000056028366},{"timestamp":1742357160000,"open":13.794,"high":13.805,"low":13.794,"close":13.805,"volume":0.005760000087320805},{"timestamp":1742357220000,"open":13.806,"high":13.806,"low":13.781,"close":13.781,"volume":0.026079999282956123},{"timestamp":1742357280000,"open":13.781,"high":13.781,"low":13.768,"close":13.778,"volume":0.030239999294281006},{"timestamp":1742357340000,"open":13.781,"high":13.783,"low":13.773,"close":13.773,"volume":0.014399999752640724},{"timestamp":1742357400000,"open":13.779,"high":13.779,"low":13.759,"close":13.759,"volume":0.01152000017464161},{"timestamp":1742357460000,"open":13.763,"high":13.767,"low":13.754,"close":13.754,"volume":0.00863999966531992},{"timestamp":1742357520000,"open":13.757,"high":13.765,"low":13.757,"close":13.757,"volume":0.01152000017464161},{"timestamp":1742357580000,"open":13.744,"high":13.755,"low":13.744,"close":13.75,"volume":0.01600000075995922},{"timestamp":1742357640000,"open":13.751,"high":13.751,"low":13.745,"close":13.746,"volume":0.010080000385642052},{"timestamp":1742357700000,"open":13.743,"high":13.746,"low":13.731,"close":13.734,"volume":0.01727999933063984},{"timestamp":1742357760000,"open":13.732,"high":13.736,"low":13.719,"close":13.736,"volume":0.014560000039637089},{"timestamp":1742357820000,"open":13.741,"high":13.753,"low":13.741,"close":13.749,"volume":0.01152000017464161},{"timestamp":1742357880000,"open":13.747,"high":13.76,"low":13.74,"close":13.74,"volume":0.01152000017464161},{"timestamp":1742357940000,"open":13.733,"high":13.733,"low":13.704,"close":13.714,"volume":0.036479998379945755},{"timestamp":1742358000000,"open":13.719,"high":13.734,"low":13.719,"close":13.734,"volume":0.018880000337958336},{"timestamp":1742358060000,"open":13.739,"high":13.745,"low":13.724,"close":13.743,"volume":0.014560000039637089},{"timestamp":1742358120000,"open":13.745,"high":13.75,"low":13.745,"close":13.748,"volume":0.005760000087320805},{"timestamp":1742358180000,"open":13.745,"high":13.748,"low":13.74,"close":13.74,"volume":0.005760000087320805},{"timestamp":1742358240000,"open":13.741,"high":13.746,"low":13.733,"close":13.736,"volume":0.01152000017464161},{"timestamp":1742358300000,"open":13.741,"high":13.743,"low":13.714,"close":13.734,"volume":0.03215999901294708},{"timestamp":1742358360000,"open":13.734,"high":13.74,"low":13.726,"close":13.728,"volume":0.01583999954164028},{"timestamp":1742358420000,"open":13.724,"high":13.724,"low":13.705,"close":13.705,"volume":0.01152000017464161},{"timestamp":1742358480000,"open":13.705,"high":13.712,"low":13.705,"close":13.712,"volume":0.007199999876320362},{"timestamp":1742358540000,"open":13.711,"high":13.712,"low":13.699,"close":13.699,"volume":0.007199999876320362},{"timestamp":1742358600000,"open":13.702,"high":13.706,"low":13.689,"close":13.689,"volume":0.018880000337958336},{"timestamp":1742358660000,"open":13.703,"high":13.704,"low":13.692,"close":13.694,"volume":0.010080000385642052},{"timestamp":1742358720000,"open":13.694,"high":13.703,"low":13.694,"close":13.697,"volume":0.012959999963641167},{"timestamp":1742358780000,"open":13.701,"high":13.705,"low":13.697,"close":13.705,"volume":0.012959999963641167},{"timestamp":1742358840000,"open":13.7,"high":13.704,"low":13.693,"close":13.696,"volume":0.01727999933063984},{"timestamp":1742358900000,"open":13.69,"high":13.716,"low":13.69,"close":13.716,"volume":0.012959999963641167},{"timestamp":1742358960000,"open":13.713,"high":13.723,"low":13.713,"close":13.718,"volume":0.01583999954164028},{"timestamp":1742359020000,"open":13.72,"high":13.72,"low":13.704,"close":13.704,"volume":0.00863999966531992},{"timestamp":1742359080000,"open":13.71,"high":13.731,"low":13.71,"close":13.73,"volume":0.01727999933063984},{"timestamp":1742359140000,"open":13.725,"high":13.729,"low":13.717,"close":13.718,"volume":0.01583999954164028},{"timestamp":1742359200000,"open":13.732,"high":13.734,"low":13.726,"close":13.726,"volume":0.01727999933063984},{"timestamp":1742359260000,"open":13.726,"high":13.749,"low":13.726,"close":13.74,"volume":0.01583999954164028},{"timestamp":1742359320000,"open":13.731,"high":13.747,"low":13.719,"close":13.745,"volume":0.018880000337958336},{"timestamp":1742359380000,"open":13.75,"high":13.75,"low":13.733,"close":13.742,"volume":0.010080000385642052},{"timestamp":1742359440000,"open":13.742,"high":13.745,"low":13.738,"close":13.738,"volume":0.012959999963641167},{"timestamp":1742359500000,"open":13.736,"high":13.736,"low":13.727,"close":13.734,"volume":0.005760000087320805},{"timestamp":1742359560000,"open":13.736,"high":13.748,"low":13.736,"close":13.748,"volume":0.01583999954164028},{"timestamp":1742359620000,"open":13.754,"high":13.764,"low":13.751,"close":13.762,"volume":0.01727999933063984},{"timestamp":1742359680000,"open":13.761,"high":13.761,"low":13.74,"close":13.74,"volume":0.01583999954164028},{"timestamp":1742359740000,"open":13.747,"high":13.747,"low":13.732,"close":13.732,"volume":0.01152000017464161},{"timestamp":1742359800000,"open":13.729,"high":13.742,"low":13.729,"close":13.732,"volume":0.00863999966531992},{"timestamp":1742359860000,"open":13.741,"high":13.741,"low":13.723,"close":13.724,"volume":0.00863999966531992},{"timestamp":1742359920000,"open":13.733,"high":13.734,"low":13.722,"close":13.734,"volume":0.010080000385642052},{"timestamp":1742359980000,"open":13.727,"high":13.727,"low":13.72,"close":13.725,"volume":0.010080000385642052},{"timestamp":1742360040000,"open":13.723,"high":13.737,"low":13.723,"close":13.736,"volume":0.01727999933063984},{"timestamp":1742360100000,"open":13.735,"high":13.736,"low":13.733,"close":13.733,"volume":0.00863999966531992},{"timestamp":1742360160000,"open":13.731,"high":13.731,"low":13.73,"close":13.73,"volume":0.00431999983265996},{"timestamp":1742360220000,"open":13.727,"high":13.727,"low":13.719,"close":13.721,"volume":0.01727999933063984},{"timestamp":1742360280000,"open":13.722,"high":13.724,"low":13.721,"close":13.724,"volume":0.00863999966531992},{"timestamp":1742360340000,"open":13.723,"high":13.727,"low":13.723,"close":13.727,"volume":0.007199999876320362},{"timestamp":1742360400000,"open":13.726,"high":13.746,"low":13.725,"close":13.738,"volume":0.025919999927282333},{"timestamp":1742360460000,"open":13.74,"high":13.748,"low":13.733,"close":13.734,"volume":0.014399999752640724},{"timestamp":1742360520000,"open":13.744,"high":13.751,"low":13.731,"close":13.736,"volume":0.018719999119639397},{"timestamp":1742360580000,"open":13.731,"high":13.732,"low":13.725,"close":13.732,"volume":0.01152000017464161},{"timestamp":1742360640000,"open":13.73,"high":13.738,"low":13.714,"close":13.727,"volume":0.018880000337958336},{"timestamp":1742360700000,"open":13.726,"high":13.739,"low":13.726,"close":13.739,"volume":0.010080000385642052},{"timestamp":1742360760000,"open":13.739,"high":13.739,"low":13.725,"close":13.726,"volume":0.01152000017464161},{"timestamp":1742360820000,"open":13.728,"high":13.739,"low":13.721,"close":13.739,"volume":0.00863999966531992},{"timestamp":1742360880000,"open":13.732,"high":13.732,"low":13.727,"close":13.728,"volume":0.007199999876320362},{"timestamp":1742360940000,"open":13.734,"high":13.736,"low":13.728,"close":13.728,"volume":0.00863999966531992},{"timestamp":1742361000000,"open":13.734,"high":13.741,"low":13.727,"close":13.727,"volume":0.01727999933063984},{"timestamp":1742361060000,"open":13.724,"high":13.733,"low":13.724,"close":13.733,"volume":0.010080000385642052},{"timestamp":1742361120000,"open":13.737,"high":13.743,"low":13.714,"close":13.735,"volume":0.03936000168323517},{"timestamp":1742361180000,"open":13.738,"high":13.738,"low":13.736,"close":13.736,"volume":0.007199999876320362},{"timestamp":1742361240000,"open":13.736,"high":13.736,"low":13.719,"close":13.719,"volume":0.01583999954164028},{"timestamp":1742361300000,"open":13.722,"high":13.736,"low":13.722,"close":13.732,"volume":0.01152000017464161},{"timestamp":1742361360000,"open":13.74,"high":13.741,"low":13.738,"close":13.741,"volume":0.007199999876320362},{"timestamp":1742361420000,"open":13.746,"high":13.75,"low":13.744,"close":13.748,"volume":0.00863999966531992},{"timestamp":1742361480000,"open":13.747,"high":13.747,"low":13.729,"close":13.746,"volume":0.020320000126957893},{"timestamp":1742361540000,"open":13.729,"high":13.757,"low":13.729,"close":13.757,"volume":0.018880000337958336},{"timestamp":1742361600000,"open":13.76,"high":13.768,"low":13.749,"close":13.768,"volume":0.01600000075995922},{"timestamp":1742361660000,"open":13.767,"high":13.767,"low":13.755,"close":13.755,"volume":0.01152000017464161},{"timestamp":1742361720000,"open":13.752,"high":13.762,"low":13.739,"close":13.759,"volume":0.026240000501275063},{"timestamp":1742361780000,"open":13.759,"high":13.766,"low":13.744,"close":13.762,"volume":0.02175999991595745},{"timestamp":1742361840000,"open":13.765,"high":13.767,"low":13.761,"close":13.767,"volume":0.01152000017464161},{"timestamp":1742361900000,"open":13.762,"high":13.767,"low":13.761,"close":13.761,"volume":0.014399999752640724},{"timestamp":1742361960000,"open":13.765,"high":13.765,"low":13.744,"close":13.759,"volume":0.030559999868273735},{"timestamp":1742362020000,"open":13.759,"high":13.768,"low":13.744,"close":13.768,"volume":0.020479999482631683},{"timestamp":1742362080000,"open":13.77,"high":13.77,"low":13.758,"close":13.761,"volume":0.00863999966531992},{"timestamp":1742362140000,"open":13.765,"high":13.765,"low":13.756,"close":13.756,"volume":0.007199999876320362},{"timestamp":1742362200000,"open":13.754,"high":13.759,"low":13.724,"close":13.746,"volume":0.020320000126957893},{"timestamp":1742362260000,"open":13.74,"high":13.746,"low":13.736,"close":13.746,"volume":0.014399999752640724},{"timestamp":1742362320000,"open":13.752,"high":13.774,"low":13.752,"close":13.774,"volume":0.012959999963641167},{"timestamp":1742362380000,"open":13.778,"high":13.785,"low":13.778,"close":13.785,"volume":0.014399999752640724},{"timestamp":1742362440000,"open":13.782,"high":13.797,"low":13.782,"close":13.797,"volume":0.012959999963641167},{"timestamp":1742362500000,"open":13.798,"high":13.8,"low":13.769,"close":13.769,"volume":0.030559999868273735},{"timestamp":1742362560000,"open":13.788,"high":13.79,"low":13.783,"close":13.783,"volume":0.01152000017464161},{"timestamp":1742362620000,"open":13.78,"high":13.781,"low":13.762,"close":13.765,"volume":0.014399999752640724},{"timestamp":1742362680000,"open":13.766,"high":13.78,"low":13.766,"close":13.78,"volume":0.00863999966531992},{"timestamp":1742362740000,"open":13.781,"high":13.818,"low":13.781,"close":13.816,"volume":0.02160000056028366},{"timestamp":1742362800000,"open":13.813,"high":13.826,"low":13.813,"close":13.819,"volume":0.020160000771284103},{"timestamp":1742362860000,"open":13.822,"high":13.838,"low":13.799,"close":13.834,"volume":0.04368000105023384},{"timestamp":1742362920000,"open":13.833,"high":13.838,"low":13.833,"close":13.833,"volume":0.007199999876320362},{"timestamp":1742362980000,"open":13.829,"high":13.839,"low":13.822,"close":13.822,"volume":0.01727999933063984},{"timestamp":1742363040000,"open":13.823,"high":13.823,"low":13.817,"close":13.817,"volume":0.00431999983265996},{"timestamp":1742363100000,"open":13.82,"high":13.821,"low":13.808,"close":13.808,"volume":0.010080000385642052},{"timestamp":1742363160000,"open":13.812,"high":13.82,"low":13.812,"close":13.818,"volume":0.010080000385642052},{"timestamp":1742363220000,"open":13.814,"high":13.814,"low":13.795,"close":13.795,"volume":0.010080000385642052},{"timestamp":1742363280000,"open":13.8,"high":13.808,"low":13.8,"close":13.804,"volume":0.01152000017464161},{"timestamp":1742363340000,"open":13.8,"high":13.802,"low":13.791,"close":13.791,"volume":0.01152000017464161},{"timestamp":1742363400000,"open":13.796,"high":13.831,"low":13.796,"close":13.831,"volume":0.014399999752640724},{"timestamp":1742363460000,"open":13.83,"high":13.83,"low":13.822,"close":13.824,"volume":0.012959999963641167},{"timestamp":1742363520000,"open":13.818,"high":13.818,"low":13.813,"close":13.817,"volume":0.007199999876320362},{"timestamp":1742363580000,"open":13.811,"high":13.822,"low":13.811,"close":13.82,"volume":0.01152000017464161},{"timestamp":1742363640000,"open":13.827,"high":13.827,"low":13.815,"close":13.826,"volume":0.01152000017464161},{"timestamp":1742363700000,"open":13.829,"high":13.829,"low":13.813,"close":13.813,"volume":0.014399999752640724},{"timestamp":1742363760000,"open":13.816,"high":13.816,"low":13.809,"close":13.809,"volume":0.007199999876320362},{"timestamp":1742363820000,"open":13.808,"high":13.817,"low":13.808,"close":13.813,"volume":0.012959999963641167},{"timestamp":1742363880000,"open":13.794,"high":13.811,"low":13.794,"close":13.808,"volume":0.010239999741315842},{"timestamp":1742363940000,"open":13.81,"high":13.81,"low":13.801,"close":13.801,"volume":0.00863999966531992},{"timestamp":1742364000000,"open":13.804,"high":13.816,"low":13.792,"close":13.792,"volume":0.014399999752640724},{"timestamp":1742364060000,"open":13.793,"high":13.802,"low":13.774,"close":13.795,"volume":0.05407999828457832},{"timestamp":1742364120000,"open":13.793,"high":13.793,"low":13.781,"close":13.783,"volume":0.005760000087320805},{"timestamp":1742364180000,"open":13.786,"high":13.786,"low":13.774,"close":13.774,"volume":0.010080000385642052},{"timestamp":1742364240000,"open":13.768,"high":13.773,"low":13.767,"close":13.773,"volume":0.005760000087320805},{"timestamp":1742364300000,"open":13.772,"high":13.778,"low":13.77,"close":13.77,"volume":0.01152000017464161},{"timestamp":1742364360000,"open":13.774,"high":13.777,"low":13.771,"close":13.771,"volume":0.00863999966531992},{"timestamp":1742364420000,"open":13.777,"high":13.781,"low":13.773,"close":13.781,"volume":0.010080000385642052},{"timestamp":1742364480000,"open":13.785,"high":13.787,"low":13.779,"close":13.779,"volume":0.00863999966531992},{"timestamp":1742364540000,"open":13.777,"high":13.778,"low":13.772,"close":13.778,"volume":0.007199999876320362},{"timestamp":1742364600000,"open":13.781,"high":13.8,"low":13.781,"close":13.8,"volume":0.01583999954164028},{"timestamp":1742364660000,"open":13.802,"high":13.804,"low":13.799,"close":13.802,"volume":0.007199999876320362},{"timestamp":1742364720000,"open":13.811,"high":13.838,"low":13.811,"close":13.837,"volume":0.012959999963641167},{"timestamp":1742364780000,"open":13.836,"high":13.843,"low":13.829,"close":13.833,"volume":0.014399999752640724},{"timestamp":1742364840000,"open":13.835,"high":13.841,"low":13.831,"close":13.841,"volume":0.014399999752640724},{"timestamp":1742364900000,"open":13.842,"high":13.842,"low":13.817,"close":13.817,"volume":0.010080000385642052},{"timestamp":1742364960000,"open":13.815,"high":13.824,"low":13.815,"close":13.818,"volume":0.010080000385642052},{"timestamp":1742365020000,"open":13.824,"high":13.83,"low":13.819,"close":13.827,"volume":0.010080000385642052},{"timestamp":1742365080000,"open":13.828,"high":13.828,"low":13.823,"close":13.826,"volume":0.01152000017464161},{"timestamp":1742365140000,"open":13.823,"high":13.836,"low":13.813,"close":13.834,"volume":0.014399999752640724},{"timestamp":1742365200000,"open":13.83,"high":13.83,"low":13.794,"close":13.794,"volume":0.02304000034928322},{"timestamp":1742365260000,"open":13.794,"high":13.802,"low":13.791,"close":13.802,"volume":0.020160000771284103},{"timestamp":1742365320000,"open":13.794,"high":13.801,"low":13.792,"close":13.796,"volume":0.01152000017464161},{"timestamp":1742365380000,"open":13.8,"high":13.8,"low":13.774,"close":13.793,"volume":0.01744000054895878},{"timestamp":1742365440000,"open":13.788,"high":13.788,"low":13.78,"close":13.78,"volume":0.005760000087320805},{"timestamp":1742365500000,"open":13.784,"high":13.79,"low":13.784,"close":13.79,"volume":0.007199999876320362},{"timestamp":1742365560000,"open":13.786,"high":13.786,"low":13.762,"close":13.762,"volume":0.012959999963641167},{"timestamp":1742365620000,"open":13.764,"high":13.781,"low":13.764,"close":13.781,"volume":0.01152000017464161},{"timestamp":1742365680000,"open":13.779,"high":13.779,"low":13.776,"close":13.776,"volume":0.00431999983265996},{"timestamp":1742365740000,"open":13.77,"high":13.77,"low":13.764,"close":13.765,"volume":0.01152000017464161},{"timestamp":1742365800000,"open":13.771,"high":13.771,"low":13.755,"close":13.756,"volume":0.024480000138282776},{"timestamp":1742365860000,"open":13.755,"high":13.763,"low":13.754,"close":13.754,"volume":0.010080000385642052},{"timestamp":1742365920000,"open":13.752,"high":13.754,"low":13.74,"close":13.743,"volume":0.014399999752640724},{"timestamp":1742365980000,"open":13.744,"high":13.76,"low":13.742,"close":13.755,"volume":0.010080000385642052},{"timestamp":1742366040000,"open":13.754,"high":13.762,"low":13.754,"close":13.755,"volume":0.00863999966531992},{"timestamp":1742366100000,"open":13.753,"high":13.765,"low":13.753,"close":13.762,"volume":0.010080000385642052},{"timestamp":1742366160000,"open":13.761,"high":13.769,"low":13.761,"close":13.769,"volume":0.010080000385642052},{"timestamp":1742366220000,"open":13.776,"high":13.784,"low":13.759,"close":13.773,"volume":0.024800000712275505},{"timestamp":1742366280000,"open":13.773,"high":13.773,"low":13.761,"close":13.761,"volume":0.00863999966531992},{"timestamp":1742366340000,"open":13.759,"high":13.76,"low":13.734,"close":13.748,"volume":0.040800001472234726},{"timestamp":1742366400000,"open":13.746,"high":13.749,"low":13.744,"close":13.744,"volume":0.01152000017464161},{"timestamp":1742366460000,"open":13.749,"high":13.749,"low":13.717,"close":13.717,"volume":0.02711999975144863},{"timestamp":1742366520000,"open":13.712,"high":13.719,"low":13.707,"close":13.71,"volume":0.02735999971628189},{"timestamp":1742366580000,"open":13.711,"high":13.729,"low":13.711,"close":13.726,"volume":0.014399999752640724},{"timestamp":1742366640000,"open":13.728,"high":13.729,"low":13.722,"close":13.722,"volume":0.00863999966531992},{"timestamp":1742366700000,"open":13.722,"high":13.723,"low":13.704,"close":13.716,"volume":0.018880000337958336},{"timestamp":1742366760000,"open":13.721,"high":13.731,"low":13.704,"close":13.704,"volume":0.01744000054895878},{"timestamp":1742366820000,"open":13.72,"high":13.73,"low":13.72,"close":13.73,"volume":0.01152000017464161},{"timestamp":1742366880000,"open":13.709,"high":13.741,"low":13.709,"close":13.73,"volume":0.03200000151991844},{"timestamp":1742366940000,"open":13.74,"high":13.74,"low":13.73,"close":13.73,"volume":0.01727999933063984},{"timestamp":1742367000000,"open":13.728,"high":13.74,"low":13.726,"close":13.74,"volume":0.01152000017464161},{"timestamp":1742367060000,"open":13.742,"high":13.742,"low":13.736,"close":13.736,"volume":0.00863999966531992},{"timestamp":1742367120000,"open":13.737,"high":13.749,"low":13.732,"close":13.745,"volume":0.014399999752640724},{"timestamp":1742367180000,"open":13.75,"high":13.753,"low":13.734,"close":13.739,"volume":0.024800000712275505},{"timestamp":1742367240000,"open":13.76,"high":13.773,"low":13.76,"close":13.773,"volume":0.01583999954164028},{"timestamp":1742367300000,"open":13.775,"high":13.777,"low":13.772,"close":13.774,"volume":0.007199999876320362},{"timestamp":1742367360000,"open":13.775,"high":13.775,"low":13.774,"close":13.775,"volume":0.005760000087320805},{"timestamp":1742367420000,"open":13.768,"high":13.769,"low":13.764,"close":13.769,"volume":0.01152000017464161},{"timestamp":1742367480000,"open":13.769,"high":13.77,"low":13.766,"close":13.766,"volume":0.00863999966531992},{"timestamp":1742367540000,"open":13.769,"high":13.775,"low":13.769,"close":13.773,"volume":0.007199999876320362},{"timestamp":1742367600000,"open":13.773,"high":13.775,"low":13.765,"close":13.765,"volume":0.010080000385642052},{"timestamp":1742367660000,"open":13.769,"high":13.769,"low":13.744,"close":13.764,"volume":0.029120000079274178},{"timestamp":1742367720000,"open":13.758,"high":13.758,"low":13.742,"close":13.743,"volume":0.014399999752640724},{"timestamp":1742367780000,"open":13.743,"high":13.747,"low":13.733,"close":13.733,"volume":0.030239999294281006},{"timestamp":1742367840000,"open":13.729,"high":13.745,"low":13.729,"close":13.743,"volume":0.01152000017464161},{"timestamp":1742367900000,"open":13.742,"high":13.754,"low":13.742,"close":13.754,"volume":0.00863999966531992},{"timestamp":1742367960000,"open":13.744,"high":13.752,"low":13.709,"close":13.739,"volume":0.03759999945759773},{"timestamp":1742368020000,"open":13.742,"high":13.742,"low":13.732,"close":13.732,"volume":0.00863999966531992},{"timestamp":1742368080000,"open":13.738,"high":13.748,"low":13.728,"close":13.748,"volume":0.018719999119639397},{"timestamp":1742368140000,"open":13.747,"high":13.747,"low":13.74,"close":13.744,"volume":0.010080000385642052},{"timestamp":1742368200000,"open":13.741,"high":13.741,"low":13.724,"close":13.736,"volume":0.020320000126957893},{"timestamp":1742368260000,"open":13.742,"high":13.742,"low":13.731,"close":13.731,"volume":0.012959999963641167},{"timestamp":1742368320000,"open":13.731,"high":13.739,"low":13.73,"close":13.735,"volume":0.01583999954164028},{"timestamp":1742368380000,"open":13.74,"high":13.74,"low":13.729,"close":13.73,"volume":0.01727999933063984},{"timestamp":1742368440000,"open":13.728,"high":13.728,"low":13.723,"close":13.727,"volume":0.01152000017464161},{"timestamp":1742368500000,"open":13.723,"high":13.733,"low":13.723,"close":13.728,"volume":0.01583999954164028},{"timestamp":1742368560000,"open":13.726,"high":13.745,"low":13.723,"close":13.745,"volume":0.00863999966531992},{"timestamp":1742368620000,"open":13.746,"high":13.746,"low":13.737,"close":13.737,"volume":0.01152000017464161},{"timestamp":1742368680000,"open":13.731,"high":13.731,"low":13.729,"close":13.731,"volume":0.005760000087320805},{"timestamp":1742368740000,"open":13.732,"high":13.742,"low":13.732,"close":13.742,"volume":0.007199999876320362},{"timestamp":1742368800000,"open":13.744,"high":13.762,"low":13.744,"close":13.76,"volume":0.010080000385642052},{"timestamp":1742368860000,"open":13.759,"high":13.762,"low":13.759,"close":13.759,"volume":0.00431999983265996},{"timestamp":1742368920000,"open":13.756,"high":13.781,"low":13.734,"close":13.781,"volume":0.03359999880194664},{"timestamp":1742368980000,"open":13.784,"high":13.788,"low":13.769,"close":13.788,"volume":0.018880000337958336},{"timestamp":1742369040000,"open":13.79,"high":13.795,"low":13.774,"close":13.791,"volume":0.033440001308918},{"timestamp":1742369100000,"open":13.774,"high":13.797,"low":13.774,"close":13.793,"volume":0.03328000009059906},{"timestamp":1742369160000,"open":13.792,"high":13.793,"low":13.784,"close":13.784,"volume":0.012959999963641167},{"timestamp":1742369220000,"open":13.781,"high":13.783,"low":13.777,"close":13.779,"volume":0.007199999876320362},{"timestamp":1742369280000,"open":13.779,"high":13.782,"low":13.777,"close":13.782,"volume":0.00431999983265996},{"timestamp":1742369340000,"open":13.783,"high":13.8,"low":13.783,"close":13.8,"volume":0.014399999752640724},{"timestamp":1742369400000,"open":13.8,"high":13.811,"low":13.8,"close":13.81,"volume":0.01727999933063984},{"timestamp":1742369460000,"open":13.81,"high":13.819,"low":13.809,"close":13.814,"volume":0.02304000034928322},{"timestamp":1742369520000,"open":13.813,"high":13.822,"low":13.808,"close":13.808,"volume":0.025919999927282333},{"timestamp":1742369580000,"open":13.808,"high":13.816,"low":13.784,"close":13.816,"volume":0.033440001308918},{"timestamp":1742369640000,"open":13.821,"high":13.821,"low":13.809,"close":13.809,"volume":0.007199999876320362},{"timestamp":1742369700000,"open":13.806,"high":13.806,"low":13.788,"close":13.788,"volume":0.012959999963641167},{"timestamp":1742369760000,"open":13.788,"high":13.795,"low":13.786,"close":13.786,"volume":0.01152000017464161},{"timestamp":1742369820000,"open":13.781,"high":13.781,"low":13.759,"close":13.759,"volume":0.01152000017464161},{"timestamp":1742369880000,"open":13.761,"high":13.762,"low":13.754,"close":13.76,"volume":0.01583999954164028},{"timestamp":1742369940000,"open":13.758,"high":13.759,"low":13.755,"close":13.759,"volume":0.005760000087320805},{"timestamp":1742370000000,"open":13.762,"high":13.766,"low":13.756,"close":13.762,"volume":0.01583999954164028},{"timestamp":1742370060000,"open":13.761,"high":13.761,"low":13.735,"close":13.735,"volume":0.01583999954164028},{"timestamp":1742370120000,"open":13.739,"high":13.746,"low":13.739,"close":13.743,"volume":0.00863999966531992},{"timestamp":1742370180000,"open":13.742,"high":13.742,"low":13.73,"close":13.733,"volume":0.010080000385642052},{"timestamp":1742370240000,"open":13.73,"high":13.755,"low":13.725,"close":13.754,"volume":0.02160000056028366},{"timestamp":1742370300000,"open":13.753,"high":13.753,"low":13.73,"close":13.73,"volume":0.029759999364614487},{"timestamp":1742370360000,"open":13.731,"high":13.737,"low":13.731,"close":13.736,"volume":0.00863999966531992},{"timestamp":1742370420000,"open":13.729,"high":13.729,"low":13.729,"close":13.729,"volume":0.0014400000218302011},{"timestamp":1742370480000,"open":13.729,"high":13.729,"low":13.7,"close":13.705,"volume":0.024480000138282776},{"timestamp":1742370540000,"open":13.708,"high":13.715,"low":13.708,"close":13.711,"volume":0.007199999876320362},{"timestamp":1742370600000,"open":13.713,"high":13.728,"low":13.708,"close":13.723,"volume":0.01727999933063984},{"timestamp":1742370660000,"open":13.722,"high":13.728,"low":13.721,"close":13.725,"volume":0.014399999752640724},{"timestamp":1742370720000,"open":13.731,"high":13.732,"low":13.719,"close":13.721,"volume":0.014399999752640724},{"timestamp":1742370780000,"open":13.719,"high":13.719,"low":13.704,"close":13.704,"volume":0.014399999752640724},{"timestamp":1742370840000,"open":13.704,"high":13.704,"low":13.693,"close":13.693,"volume":0.00863999966531992},{"timestamp":1742370900000,"open":13.694,"high":13.694,"low":13.689,"close":13.691,"volume":0.007199999876320362},{"timestamp":1742370960000,"open":13.694,"high":13.703,"low":13.693,"close":13.693,"volume":0.01152000017464161},{"timestamp":1742371020000,"open":13.693,"high":13.693,"low":13.68,"close":13.68,"volume":0.012959999963641167},{"timestamp":1742371080000,"open":13.684,"high":13.684,"low":13.679,"close":13.679,"volume":0.005760000087320805},{"timestamp":1742371140000,"open":13.683,"high":13.69,"low":13.681,"close":13.69,"volume":0.010080000385642052},{"timestamp":1742371200000,"open":13.689,"high":13.712,"low":13.679,"close":13.711,"volume":0.03759999945759773},{"timestamp":1742371260000,"open":13.713,"high":13.717,"low":13.704,"close":13.706,"volume":0.01727999933063984},{"timestamp":1742371320000,"open":13.705,"high":13.71,"low":13.7,"close":13.701,"volume":0.01583999954164028},{"timestamp":1742371380000,"open":13.701,"high":13.717,"low":13.701,"close":13.717,"volume":0.01727999933063984},{"timestamp":1742371440000,"open":13.71,"high":13.71,"low":13.698,"close":13.701,"volume":0.012959999963641167},{"timestamp":1742371500000,"open":13.699,"high":13.715,"low":13.694,"close":13.714,"volume":0.02175999991595745},{"timestamp":1742371560000,"open":13.717,"high":13.721,"low":13.707,"close":13.707,"volume":0.018719999119639397},{"timestamp":1742371620000,"open":13.715,"high":13.734,"low":13.714,"close":13.732,"volume":0.020320000126957893},{"timestamp":1742371680000,"open":13.714,"high":13.743,"low":13.714,"close":13.74,"volume":0.01600000075995922},{"timestamp":1742371740000,"open":13.736,"high":13.749,"low":13.736,"close":13.748,"volume":0.010080000385642052},{"timestamp":1742371800000,"open":13.752,"high":13.771,"low":13.739,"close":13.771,"volume":0.02879999950528145},{"timestamp":1742371860000,"open":13.768,"high":13.774,"low":13.759,"close":13.761,"volume":0.02304000034928322},{"timestamp":1742371920000,"open":13.758,"high":13.758,"low":13.747,"close":13.747,"volume":0.012959999963641167},{"timestamp":1742371980000,"open":13.751,"high":13.752,"low":13.747,"close":13.747,"volume":0.005760000087320805},{"timestamp":1742372040000,"open":13.751,"high":13.756,"low":13.751,"close":13.756,"volume":0.007199999876320362},{"timestamp":1742372100000,"open":13.761,"high":13.771,"low":13.749,"close":13.764,"volume":0.018880000337958336},{"timestamp":1742372160000,"open":13.773,"high":13.793,"low":13.773,"close":13.787,"volume":0.018719999119639397},{"timestamp":1742372220000,"open":13.786,"high":13.791,"low":13.786,"close":13.788,"volume":0.012959999963641167},{"timestamp":1742372280000,"open":13.789,"high":13.789,"low":13.772,"close":13.773,"volume":0.01727999933063984},{"timestamp":1742372340000,"open":13.775,"high":13.775,"low":13.767,"close":13.774,"volume":0.00863999966531992},{"timestamp":1742372400000,"open":13.778,"high":13.782,"low":13.771,"close":13.771,"volume":0.010080000385642052},{"timestamp":1742372460000,"open":13.772,"high":13.78,"low":13.767,"close":13.78,"volume":0.00863999966531992},{"timestamp":1742372520000,"open":13.78,"high":13.78,"low":13.771,"close":13.776,"volume":0.007199999876320362},{"timestamp":1742372580000,"open":13.778,"high":13.786,"low":13.778,"close":13.786,"volume":0.00431999983265996},{"timestamp":1742372640000,"open":13.795,"high":13.8,"low":13.793,"close":13.795,"volume":0.018719999119639397},{"timestamp":1742372700000,"open":13.802,"high":13.81,"low":13.789,"close":13.809,"volume":0.018880000337958336},{"timestamp":1742372760000,"open":13.805,"high":13.815,"low":13.802,"close":13.811,"volume":0.014399999752640724},{"timestamp":1742372820000,"open":13.81,"high":13.816,"low":13.804,"close":13.812,"volume":0.012959999963641167},{"timestamp":1742372880000,"open":13.816,"high":13.825,"low":13.816,"close":13.825,"volume":0.00863999966531992},{"timestamp":1742372940000,"open":13.826,"high":13.828,"low":13.823,"close":13.824,"volume":0.010080000385642052},{"timestamp":1742373000000,"open":13.828,"high":13.833,"low":13.825,"close":13.829,"volume":0.00863999966531992},{"timestamp":1742373060000,"open":13.826,"high":13.837,"low":13.823,"close":13.826,"volume":0.02304000034928322},{"timestamp":1742373120000,"open":13.827,"high":13.83,"low":13.797,"close":13.797,"volume":0.052080001682043076},{"timestamp":1742373180000,"open":13.802,"high":13.815,"low":13.802,"close":13.808,"volume":0.03743999823927879},{"timestamp":1742373240000,"open":13.808,"high":13.829,"low":13.804,"close":13.829,"volume":0.024480000138282776},{"timestamp":1742373300000,"open":13.828,"high":13.829,"low":13.826,"close":13.828,"volume":0.005760000087320805},{"timestamp":1742373360000,"open":13.827,"high":13.844,"low":13.826,"close":13.84,"volume":0.014399999752640724},{"timestamp":1742373420000,"open":13.838,"high":13.855,"low":13.827,"close":13.853,"volume":0.02160000056028366},{"timestamp":1742373480000,"open":13.852,"high":13.852,"low":13.824,"close":13.839,"volume":0.030559999868273735},{"timestamp":1742373540000,"open":13.837,"high":13.837,"low":13.815,"close":13.823,"volume":0.02160000056028366},{"timestamp":1742373600000,"open":13.822,"high":13.829,"low":13.815,"close":13.826,"volume":0.02879999950528145},{"timestamp":1742373660000,"open":13.828,"high":13.839,"low":13.828,"close":13.828,"volume":0.01583999954164028},{"timestamp":1742373720000,"open":13.826,"high":13.839,"low":13.826,"close":13.831,"volume":0.01583999954164028},{"timestamp":1742373780000,"open":13.839,"high":13.856,"low":13.839,"close":13.856,"volume":0.01152000017464161},{"timestamp":1742373840000,"open":13.863,"high":13.873,"low":13.854,"close":13.867,"volume":0.0318400003015995},{"timestamp":1742373900000,"open":13.868,"high":13.885,"low":13.859,"close":13.885,"volume":0.02879999950528145},{"timestamp":1742373960000,"open":13.872,"high":13.873,"low":13.844,"close":13.868,"volume":0.07784000039100647},{"timestamp":1742374020000,"open":13.871,"high":13.877,"low":13.867,"close":13.874,"volume":0.012959999963641167},{"timestamp":1742374080000,"open":13.88,"high":13.894,"low":13.854,"close":13.889,"volume":0.0551999993622303},{"timestamp":1742374140000,"open":13.888,"high":13.89,"low":13.874,"close":13.874,"volume":0.05471999943256378},{"timestamp":1742374200000,"open":13.877,"high":13.908,"low":13.874,"close":13.906,"volume":0.053279999643564224},{"timestamp":1742374260000,"open":13.905,"high":13.906,"low":13.898,"close":13.898,"volume":0.01727999933063984},{"timestamp":1742374320000,"open":13.901,"high":13.912,"low":13.884,"close":13.899,"volume":0.0435199998319149},{"timestamp":1742374380000,"open":13.901,"high":13.904,"low":13.894,"close":13.895,"volume":0.018719999119639397},{"timestamp":1742374440000,"open":13.897,"high":13.903,"low":13.894,"close":13.899,"volume":0.02879999950528145},{"timestamp":1742374500000,"open":13.902,"high":13.909,"low":13.895,"close":13.904,"volume":0.024480000138282776},{"timestamp":1742374560000,"open":13.908,"high":13.91,"low":13.904,"close":13.909,"volume":0.014399999752640724},{"timestamp":1742374620000,"open":13.903,"high":13.915,"low":13.897,"close":13.91,"volume":0.025919999927282333},{"timestamp":1742374680000,"open":13.914,"high":13.915,"low":13.894,"close":13.9,"volume":0.05984000116586685},{"timestamp":1742374740000,"open":13.903,"high":13.904,"low":13.896,"close":13.904,"volume":0.01152000017464161},{"timestamp":1742374800000,"open":13.909,"high":13.922,"low":13.901,"close":13.909,"volume":0.024480000138282776},{"timestamp":1742374860000,"open":13.916,"high":13.925,"low":13.914,"close":13.924,"volume":0.024480000138282776},{"timestamp":1742374920000,"open":13.925,"high":13.925,"low":13.889,"close":13.891,"volume":0.02304000034928322},{"timestamp":1742374980000,"open":13.892,"high":13.909,"low":13.888,"close":13.897,"volume":0.025919999927282333},{"timestamp":1742375040000,"open":13.9,"high":13.9,"low":13.873,"close":13.873,"volume":0.020160000771284103},{"timestamp":1742375100000,"open":13.871,"high":13.889,"low":13.871,"close":13.886,"volume":0.018719999119639397},{"timestamp":1742375160000,"open":13.885,"high":13.919,"low":13.885,"close":13.919,"volume":0.02735999971628189},{"timestamp":1742375220000,"open":13.922,"high":13.951,"low":13.904,"close":13.937,"volume":0.046560000628232956},{"timestamp":1742375280000,"open":13.941,"high":13.95,"low":13.924,"close":13.929,"volume":0.03328000009059906},{"timestamp":1742375340000,"open":13.935,"high":13.935,"low":13.914,"close":13.922,"volume":0.01152000017464161},{"timestamp":1742375400000,"open":13.918,"high":13.918,"low":13.907,"close":13.907,"volume":0.010080000385642052},{"timestamp":1742375460000,"open":13.906,"high":13.922,"low":13.897,"close":13.91,"volume":0.01727999933063984},{"timestamp":1742375520000,"open":13.907,"high":13.907,"low":13.898,"close":13.905,"volume":0.010080000385642052},{"timestamp":1742375580000,"open":13.906,"high":13.908,"low":13.887,"close":13.887,"volume":0.014399999752640724},{"timestamp":1742375640000,"open":13.881,"high":13.886,"low":13.88,"close":13.886,"volume":0.01152000017464161},{"timestamp":1742375700000,"open":13.869,"high":13.89,"low":13.869,"close":13.884,"volume":0.013120000250637531},{"timestamp":1742375760000,"open":13.882,"high":13.908,"low":13.88,"close":13.908,"volume":0.01152000017464161},{"timestamp":1742375820000,"open":13.909,"high":13.919,"low":13.895,"close":13.895,"volume":0.018719999119639397},{"timestamp":1742375880000,"open":13.895,"high":13.897,"low":13.892,"close":13.895,"volume":0.01152000017464161},{"timestamp":1742375940000,"open":13.896,"high":13.899,"low":13.884,"close":13.884,"volume":0.01583999954164028},{"timestamp":1742376000000,"open":13.881,"high":13.888,"low":13.871,"close":13.888,"volume":0.02304000034928322},{"timestamp":1742376060000,"open":13.884,"high":13.889,"low":13.88,"close":13.889,"volume":0.020160000771284103},{"timestamp":1742376120000,"open":13.896,"high":13.896,"low":13.874,"close":13.885,"volume":0.02304000034928322},{"timestamp":1742376180000,"open":13.879,"high":13.892,"low":13.878,"close":13.883,"volume":0.025919999927282333},{"timestamp":1742376240000,"open":13.885,"high":13.899,"low":13.885,"close":13.894,"volume":0.012959999963641167},{"timestamp":1742376300000,"open":13.893,"high":13.9,"low":13.875,"close":13.898,"volume":0.024480000138282776},{"timestamp":1742376360000,"open":13.899,"high":13.901,"low":13.89,"close":13.893,"volume":0.024480000138282776},{"timestamp":1742376420000,"open":13.895,"high":13.91,"low":13.895,"close":13.91,"volume":0.012959999963641167},{"timestamp":1742376480000,"open":13.916,"high":13.92,"low":13.903,"close":13.903,"volume":0.02304000034928322},{"timestamp":1742376540000,"open":13.899,"high":13.907,"low":13.897,"close":13.898,"volume":0.01727999933063984},{"timestamp":1742376600000,"open":13.898,"high":13.908,"low":13.894,"close":13.906,"volume":0.012959999963641167},{"timestamp":1742376660000,"open":13.904,"high":13.905,"low":13.886,"close":13.905,"volume":0.02879999950528145},{"timestamp":1742376720000,"open":13.904,"high":13.925,"low":13.904,"close":13.923,"volume":0.025919999927282333},{"timestamp":1742376780000,"open":13.922,"high":13.922,"low":13.898,"close":13.898,"volume":0.01727999933063984},{"timestamp":1742376840000,"open":13.895,"high":13.895,"low":13.87,"close":13.87,"volume":0.012959999963641167},{"timestamp":1742376900000,"open":13.868,"high":13.887,"low":13.868,"close":13.881,"volume":0.028960000723600388},{"timestamp":1742376960000,"open":13.88,"high":13.885,"low":13.869,"close":13.869,"volume":0.01583999954164028},{"timestamp":1742377020000,"open":13.877,"high":13.884,"low":13.876,"close":13.876,"volume":0.01152000017464161},{"timestamp":1742377080000,"open":13.859,"high":13.882,"low":13.859,"close":13.873,"volume":0.023360000923275948},{"timestamp":1742377140000,"open":13.868,"high":13.876,"low":13.861,"close":13.866,"volume":0.01583999954164028},{"timestamp":1742377200000,"open":13.865,"high":13.87,"low":13.864,"close":13.865,"volume":0.01152000017464161},{"timestamp":1742377260000,"open":13.86,"high":13.86,"low":13.834,"close":13.851,"volume":0.03936000168323517},{"timestamp":1742377320000,"open":13.856,"high":13.86,"low":13.85,"close":13.85,"volume":0.00863999966531992},{"timestamp":1742377380000,"open":13.851,"high":13.851,"low":13.851,"close":13.851,"volume":0.0014400000218302011},{"timestamp":1742377440000,"open":13.842,"high":13.842,"low":13.835,"close":13.837,"volume":0.007199999876320362},{"timestamp":1742377500000,"open":13.839,"high":13.849,"low":13.819,"close":13.846,"volume":0.030400000512599945},{"timestamp":1742377560000,"open":13.852,"high":13.853,"low":13.814,"close":13.836,"volume":0.03200000151991844},{"timestamp":1742377620000,"open":13.832,"high":13.833,"low":13.823,"close":13.832,"volume":0.018719999119639397},{"timestamp":1742377680000,"open":13.832,"high":13.848,"low":13.832,"close":13.847,"volume":0.01727999933063984},{"timestamp":1742377740000,"open":13.845,"high":13.86,"low":13.844,"close":13.86,"volume":0.020160000771284103},{"timestamp":1742377800000,"open":13.866,"high":13.868,"low":13.859,"close":13.859,"volume":0.01583999954164028},{"timestamp":1742377860000,"open":13.862,"high":13.864,"low":13.86,"close":13.86,"volume":0.01152000017464161},{"timestamp":1742377920000,"open":13.864,"high":13.877,"low":13.864,"close":13.876,"volume":0.007199999876320362},{"timestamp":1742377980000,"open":13.879,"high":13.879,"low":13.868,"close":13.868,"volume":0.005760000087320805},{"timestamp":1742378040000,"open":13.866,"high":13.87,"low":13.86,"close":13.86,"volume":0.00863999966531992},{"timestamp":1742378100000,"open":13.859,"high":13.867,"low":13.856,"close":13.867,"volume":0.01583999954164028},{"timestamp":1742378160000,"open":13.863,"high":13.873,"low":13.863,"close":13.873,"volume":0.00863999966531992},{"timestamp":1742378220000,"open":13.87,"high":13.87,"low":13.863,"close":13.866,"volume":0.00863999966531992},{"timestamp":1742378280000,"open":13.866,"high":13.873,"low":13.866,"close":13.873,"volume":0.00863999966531992},{"timestamp":1742378340000,"open":13.876,"high":13.877,"low":13.869,"close":13.869,"volume":0.007199999876320362},{"timestamp":1742378400000,"open":13.871,"high":13.891,"low":13.871,"close":13.884,"volume":0.020320000126957893},{"timestamp":1742378460000,"open":13.881,"high":13.895,"low":13.881,"close":13.895,"volume":0.01152000017464161},{"timestamp":1742378520000,"open":13.891,"high":13.898,"low":13.889,"close":13.895,"volume":0.01727999933063984},{"timestamp":1742378580000,"open":13.894,"high":13.901,"low":13.889,"close":13.901,"volume":0.01727999933063984},{"timestamp":1742378640000,"open":13.898,"high":13.912,"low":13.898,"close":13.902,"volume":0.02304000034928322},{"timestamp":1742378700000,"open":13.903,"high":13.907,"low":13.903,"close":13.907,"volume":0.01152000017464161},{"timestamp":1742378760000,"open":13.906,"high":13.913,"low":13.879,"close":13.901,"volume":0.03936000168323517},{"timestamp":1742378820000,"open":13.905,"high":13.923,"low":13.889,"close":13.923,"volume":0.05648000165820122},{"timestamp":1742378880000,"open":13.924,"high":13.935,"low":13.915,"close":13.935,"volume":0.020160000771284103},{"timestamp":1742378940000,"open":13.935,"high":13.949,"low":13.914,"close":13.926,"volume":0.13439999520778656},{"timestamp":1742379000000,"open":13.926,"high":13.94,"low":13.926,"close":13.939,"volume":0.03455999866127968},{"timestamp":1742379060000,"open":13.94,"high":13.94,"low":13.927,"close":13.927,"volume":0.018719999119639397},{"timestamp":1742379120000,"open":13.926,"high":13.93,"low":13.922,"close":13.927,"volume":0.018719999119639397},{"timestamp":1742379180000,"open":13.931,"high":13.949,"low":13.931,"close":13.945,"volume":0.02160000056028366},{"timestamp":1742379240000,"open":13.942,"high":13.961,"low":13.939,"close":13.961,"volume":0.02160000056028366},{"timestamp":1742379300000,"open":13.962,"high":13.966,"low":13.944,"close":13.96,"volume":0.047680001705884933},{"timestamp":1742379360000,"open":13.958,"high":13.96,"low":13.937,"close":13.94,"volume":0.06480000168085098},{"timestamp":1742379420000,"open":13.94,"high":13.941,"low":13.929,"close":13.929,"volume":0.012959999963641167},{"timestamp":1742379480000,"open":13.928,"high":13.928,"low":13.911,"close":13.914,"volume":0.01583999954164028},{"timestamp":1742379540000,"open":13.906,"high":13.914,"low":13.905,"close":13.905,"volume":0.01152000017464161},{"timestamp":1742379600000,"open":13.905,"high":13.905,"low":13.886,"close":13.888,"volume":0.025919999927282333},{"timestamp":1742379660000,"open":13.893,"high":13.907,"low":13.893,"close":13.898,"volume":0.020160000771284103},{"timestamp":1742379720000,"open":13.897,"high":13.897,"low":13.888,"close":13.894,"volume":0.01727999933063984},{"timestamp":1742379780000,"open":13.893,"high":13.899,"low":13.882,"close":13.888,"volume":0.02879999950528145},{"timestamp":1742379840000,"open":13.89,"high":13.89,"low":13.864,"close":13.888,"volume":0.03215999901294708},{"timestamp":1742379900000,"open":13.893,"high":13.904,"low":13.891,"close":13.904,"volume":0.024480000138282776},{"timestamp":1742379960000,"open":13.903,"high":13.915,"low":13.896,"close":13.912,"volume":0.02160000056028366},{"timestamp":1742380020000,"open":13.915,"high":13.916,"low":13.894,"close":13.911,"volume":0.024639999493956566},{"timestamp":1742380080000,"open":13.917,"high":13.918,"low":13.896,"close":13.896,"volume":0.03455999866127968},{"timestamp":1742380140000,"open":13.894,"high":13.906,"low":13.892,"close":13.897,"volume":0.02304000034928322},{"timestamp":1742380200000,"open":13.9,"high":13.9,"low":13.895,"close":13.895,"volume":0.014399999752640724},{"timestamp":1742380260000,"open":13.898,"high":14.067,"low":13.898,"close":13.98,"volume":0.4747200012207031},{"timestamp":1742380320000,"open":13.984,"high":14.024,"low":13.984,"close":14.003,"volume":0.14232000708580017},{"timestamp":1742380380000,"open":14.01,"high":14.036,"low":14.003,"close":14.031,"volume":0.05615999922156334},{"timestamp":1742380440000,"open":14.036,"high":14.048,"low":14.02,"close":14.036,"volume":0.06047999858856201},{"timestamp":1742380500000,"open":14.037,"high":14.042,"low":14.004,"close":14.007,"volume":0.047520000487565994},{"timestamp":1742380560000,"open":14.006,"high":14.024,"low":13.994,"close":14.005,"volume":0.03167999908328056},{"timestamp":1742380620000,"open":14.006,"high":14.008,"low":13.985,"close":13.992,"volume":0.05471999943256378},{"timestamp":1742380680000,"open":13.992,"high":14.025,"low":13.992,"close":14.011,"volume":0.07088000327348709},{"timestamp":1742380740000,"open":14.005,"high":14.006,"low":13.991,"close":13.992,"volume":0.018719999119639397},{"timestamp":1742380800000,"open":13.991,"high":13.999,"low":13.982,"close":13.982,"volume":0.02304000034928322},{"timestamp":1742380860000,"open":13.986,"high":13.998,"low":13.972,"close":13.997,"volume":0.03455999866127968},{"timestamp":1742380920000,"open":13.995,"high":13.995,"low":13.986,"close":13.987,"volume":0.01583999954164028},{"timestamp":1742380980000,"open":13.982,"high":13.997,"low":13.968,"close":13.993,"volume":0.030239999294281006},{"timestamp":1742381040000,"open":13.995,"high":14.01,"low":13.992,"close":14.01,"volume":0.06335999816656113},{"timestamp":1742381100000,"open":14.006,"high":14.013,"low":13.997,"close":14.013,"volume":0.041760001331567764},{"timestamp":1742381160000,"open":14.012,"high":14.045,"low":14.012,"close":14.04,"volume":0.03743999823927879},{"timestamp":1742381220000,"open":14.037,"high":14.042,"low":14.02,"close":14.035,"volume":0.053279999643564224},{"timestamp":1742381280000,"open":14.032,"high":14.033,"low":14.003,"close":14.023,"volume":0.06047999858856201},{"timestamp":1742381340000,"open":14.026,"high":14.042,"low":14.024,"close":14.035,"volume":0.04479999840259552},{"timestamp":1742381400000,"open":14.035,"high":14.066,"low":14.035,"close":14.044,"volume":0.05488000065088272},{"timestamp":1742381460000,"open":14.055,"high":14.055,"low":14.04,"close":14.054,"volume":0.02304000034928322},{"timestamp":1742381520000,"open":14.047,"high":14.052,"low":14.036,"close":14.036,"volume":0.01583999954164028},{"timestamp":1742381580000,"open":14.036,"high":14.036,"low":14.01,"close":14.026,"volume":0.030239999294281006},{"timestamp":1742381640000,"open":14.021,"high":14.048,"low":14.021,"close":14.042,"volume":0.035999998450279236},{"timestamp":1742381700000,"open":14.032,"high":14.034,"low":14.024,"close":14.026,"volume":0.024480000138282776},{"timestamp":1742381760000,"open":14.024,"high":14.028,"low":14.013,"close":14.016,"volume":0.025919999927282333},{"timestamp":1742381820000,"open":14.015,"high":14.019,"low":14.005,"close":14.005,"volume":0.01583999954164028},{"timestamp":1742381880000,"open":14.006,"high":14.007,"low":13.997,"close":13.999,"volume":0.01583999954164028},{"timestamp":1742381940000,"open":13.995,"high":13.995,"low":13.978,"close":13.98,"volume":0.025919999927282333},{"timestamp":1742382000000,"open":13.979,"high":14.011,"low":13.979,"close":13.995,"volume":0.033440001308918},{"timestamp":1742382060000,"open":13.992,"high":14.021,"low":13.984,"close":14.019,"volume":0.07295999675989151},{"timestamp":1742382120000,"open":14.019,"high":14.041,"low":14.012,"close":14.039,"volume":0.01727999933063984},{"timestamp":1742382180000,"open":14.037,"high":14.048,"low":14.033,"close":14.033,"volume":0.018719999119639397},{"timestamp":1742382240000,"open":14.042,"high":14.042,"low":14.031,"close":14.031,"volume":0.012959999963641167},{"timestamp":1742382300000,"open":14.029,"high":14.032,"low":14.015,"close":14.031,"volume":0.02160000056028366},{"timestamp":1742382360000,"open":14.026,"high":14.029,"low":14.009,"close":14.015,"volume":0.06719999760389328},{"timestamp":1742382420000,"open":14.02,"high":14.027,"low":14.009,"close":14.01,"volume":0.018719999119639397},{"timestamp":1742382480000,"open":14.012,"high":14.024,"low":14.002,"close":14.024,"volume":0.02160000056028366},{"timestamp":1742382540000,"open":14.025,"high":14.037,"low":14.009,"close":14.029,"volume":0.036159999668598175},{"timestamp":1742382600000,"open":14.031,"high":14.074,"low":14.029,"close":14.055,"volume":0.05344000086188316},{"timestamp":1742382660000,"open":14.061,"high":14.071,"low":14.044,"close":14.047,"volume":0.03167999908328056},{"timestamp":1742382720000,"open":14.045,"high":14.066,"low":14.042,"close":14.066,"volume":0.01727999933063984},{"timestamp":1742382780000,"open":14.064,"high":14.084,"low":14.059,"close":14.084,"volume":0.0318400003015995},{"timestamp":1742382840000,"open":14.083,"high":14.168,"low":14.08,"close":14.141,"volume":0.19152000546455383},{"timestamp":1742382900000,"open":14.15,"high":14.172,"low":14.13,"close":14.139,"volume":0.12111999839544296},{"timestamp":1742382960000,"open":14.15,"high":14.17,"low":14.134,"close":14.164,"volume":0.05488000065088272},{"timestamp":1742383020000,"open":14.164,"high":14.182,"low":14.161,"close":14.174,"volume":0.04032000154256821},{"timestamp":1742383080000,"open":14.175,"high":14.208,"low":14.167,"close":14.205,"volume":0.03167999908328056},{"timestamp":1742383140000,"open":14.206,"high":14.216,"low":14.197,"close":14.209,"volume":0.03888000175356865},{"timestamp":1742383200000,"open":14.205,"high":14.205,"low":14.176,"close":14.186,"volume":0.04608000069856644},{"timestamp":1742383260000,"open":14.181,"high":14.205,"low":14.176,"close":14.205,"volume":0.04032000154256821},{"timestamp":1742383320000,"open":14.206,"high":14.219,"low":14.205,"close":14.215,"volume":0.024480000138282776},{"timestamp":1742383380000,"open":14.22,"high":14.273,"low":14.204,"close":14.273,"volume":0.09408000111579895},{"timestamp":1742383440000,"open":14.27,"high":14.288,"low":14.258,"close":14.283,"volume":0.05183999985456467},{"timestamp":1742383500000,"open":14.28,"high":14.294,"low":14.244,"close":14.274,"volume":0.06496000289916992},{"timestamp":1742383560000,"open":14.277,"high":14.306,"low":14.269,"close":14.269,"volume":0.07648000121116638},{"timestamp":1742383620000,"open":14.287,"high":14.303,"low":14.26,"close":14.263,"volume":0.06335999816656113},{"timestamp":1742383680000,"open":14.266,"high":14.285,"low":14.261,"close":14.268,"volume":0.03311999887228012},{"timestamp":1742383740000,"open":14.265,"high":14.265,"low":14.225,"close":14.225,"volume":0.041760001331567764},{"timestamp":1742383800000,"open":14.227,"high":14.25,"low":14.221,"close":14.241,"volume":0.041760001331567764},{"timestamp":1742383860000,"open":14.238,"high":14.238,"low":14.209,"close":14.234,"volume":0.026079999282956123},{"timestamp":1742383920000,"open":14.235,"high":14.247,"low":14.219,"close":14.241,"volume":0.041760001331567764},{"timestamp":1742383980000,"open":14.236,"high":14.272,"low":14.236,"close":14.24,"volume":0.05471999943256378},{"timestamp":1742384040000,"open":14.244,"high":14.244,"low":14.214,"close":14.224,"volume":0.026079999282956123},{"timestamp":1742384100000,"open":14.233,"high":14.237,"low":14.214,"close":14.23,"volume":0.03759999945759773},{"timestamp":1742384160000,"open":14.228,"high":14.28,"low":14.228,"close":14.277,"volume":0.04032000154256821},{"timestamp":1742384220000,"open":14.282,"high":14.291,"low":14.269,"close":14.29,"volume":0.05503999814391136},{"timestamp":1742384280000,"open":14.269,"high":14.301,"low":14.269,"close":14.3,"volume":0.030400000512599945},{"timestamp":1742384340000,"open":14.291,"high":14.302,"low":14.273,"close":14.273,"volume":0.03743999823927879},{"timestamp":1742384400000,"open":14.269,"high":14.297,"low":14.265,"close":14.281,"volume":0.04032000154256821},{"timestamp":1742384460000,"open":14.283,"high":14.307,"low":14.283,"close":14.307,"volume":0.05040000006556511},{"timestamp":1742384520000,"open":14.303,"high":14.331,"low":14.299,"close":14.326,"volume":0.07231999933719635},{"timestamp":1742384580000,"open":14.324,"high":14.329,"low":14.304,"close":14.314,"volume":0.05503999814391136},{"timestamp":1742384640000,"open":14.308,"high":14.308,"low":14.284,"close":14.303,"volume":0.041919998824596405},{"timestamp":1742384700000,"open":14.305,"high":14.325,"low":14.274,"close":14.274,"volume":0.06063999980688095},{"timestamp":1742384760000,"open":14.285,"high":14.285,"low":14.257,"close":14.257,"volume":0.05183999985456467},{"timestamp":1742384820000,"open":14.256,"high":14.27,"low":14.247,"close":14.27,"volume":0.03743999823927879},{"timestamp":1742384880000,"open":14.275,"high":14.286,"low":14.267,"close":14.27,"volume":0.03167999908328056},{"timestamp":1742384940000,"open":14.263,"high":14.278,"low":14.245,"close":14.254,"volume":0.041919998824596405},{"timestamp":1742385000000,"open":14.245,"high":14.254,"low":14.238,"close":14.24,"volume":0.03743999823927879},{"timestamp":1742385060000,"open":14.24,"high":14.254,"low":14.239,"close":14.242,"volume":0.03455999866127968},{"timestamp":1742385120000,"open":14.243,"high":14.262,"low":14.241,"close":14.262,"volume":0.030239999294281006},{"timestamp":1742385180000,"open":14.26,"high":14.268,"low":14.244,"close":14.261,"volume":0.03488000109791756},{"timestamp":1742385240000,"open":14.26,"high":14.282,"low":14.259,"close":14.264,"volume":0.06191999837756157},{"timestamp":1742385300000,"open":14.27,"high":14.291,"low":14.27,"close":14.288,"volume":0.024480000138282776},{"timestamp":1742385360000,"open":14.292,"high":14.293,"low":14.269,"close":14.284,"volume":0.047520000487565994},{"timestamp":1742385420000,"open":14.287,"high":14.309,"low":14.281,"close":14.306,"volume":0.03903999924659729},{"timestamp":1742385480000,"open":14.303,"high":14.313,"low":14.284,"close":14.313,"volume":0.04368000105023384},{"timestamp":1742385540000,"open":14.312,"high":14.314,"low":14.294,"close":14.298,"volume":0.033440001308918},{"timestamp":1742385600000,"open":14.301,"high":14.333,"low":14.301,"close":14.333,"volume":0.059039998799562454},{"timestamp":1742385660000,"open":14.328,"high":14.337,"low":14.293,"close":14.296,"volume":0.0652799978852272},{"timestamp":1742385720000,"open":14.292,"high":14.292,"low":14.277,"close":14.291,"volume":0.024480000138282776},{"timestamp":1742385780000,"open":14.294,"high":14.307,"low":14.286,"close":14.303,"volume":0.04320000112056732},{"timestamp":1742385840000,"open":14.305,"high":14.318,"low":14.294,"close":14.309,"volume":0.024639999493956566},{"timestamp":1742385900000,"open":14.308,"high":14.331,"low":14.308,"close":14.329,"volume":0.02160000056028366},{"timestamp":1742385960000,"open":14.332,"high":14.339,"low":14.319,"close":14.334,"volume":0.028960000723600388},{"timestamp":1742386020000,"open":14.334,"high":14.334,"low":14.309,"close":14.309,"volume":0.026079999282956123},{"timestamp":1742386080000,"open":14.312,"high":14.321,"low":14.284,"close":14.309,"volume":0.06128000095486641},{"timestamp":1742386140000,"open":14.312,"high":14.321,"low":14.299,"close":14.31,"volume":0.04608000069856644},{"timestamp":1742386200000,"open":14.317,"high":14.329,"low":14.29,"close":14.306,"volume":0.03888000175356865},{"timestamp":1742386260000,"open":14.31,"high":14.314,"low":14.295,"close":14.306,"volume":0.07631999999284744},{"timestamp":1742386320000,"open":14.313,"high":14.319,"low":14.301,"close":14.307,"volume":0.0318400003015995},{"timestamp":1742386380000,"open":14.307,"high":14.307,"low":14.297,"close":14.301,"volume":0.024480000138282776},{"timestamp":1742386440000,"open":14.308,"high":14.308,"low":14.299,"close":14.299,"volume":0.010080000385642052},{"timestamp":1742386500000,"open":14.303,"high":14.314,"low":14.3,"close":14.309,"volume":0.02160000056028366},{"timestamp":1742386560000,"open":14.311,"high":14.316,"low":14.306,"close":14.31,"volume":0.020160000771284103},{"timestamp":1742386620000,"open":14.314,"high":14.317,"low":14.295,"close":14.3,"volume":0.025919999927282333},{"timestamp":1742386680000,"open":14.306,"high":14.309,"low":14.302,"close":14.308,"volume":0.01583999954164028},{"timestamp":1742386740000,"open":14.307,"high":14.307,"low":14.295,"close":14.299,"volume":0.01727999933063984},{"timestamp":1742386800000,"open":14.3,"high":14.305,"low":14.281,"close":14.284,"volume":0.0318400003015995},{"timestamp":1742386860000,"open":14.282,"high":14.284,"low":14.258,"close":14.267,"volume":0.02879999950528145},{"timestamp":1742386920000,"open":14.27,"high":14.273,"low":14.229,"close":14.238,"volume":0.04800000041723251},{"timestamp":1742386980000,"open":14.239,"high":14.239,"low":14.21,"close":14.215,"volume":0.0575999990105629},{"timestamp":1742387040000,"open":14.214,"high":14.221,"low":14.199,"close":14.199,"volume":0.0692799985408783},{"timestamp":1742387100000,"open":14.221,"high":14.256,"low":14.221,"close":14.25,"volume":0.05632000043988228},{"timestamp":1742387160000,"open":14.248,"high":14.255,"low":14.219,"close":14.237,"volume":0.05344000086188316},{"timestamp":1742387220000,"open":14.237,"high":14.237,"low":14.214,"close":14.221,"volume":0.024639999493956566},{"timestamp":1742387280000,"open":14.227,"high":14.249,"low":14.214,"close":14.239,"volume":0.04368000105023384},{"timestamp":1742387340000,"open":14.234,"high":14.239,"low":14.225,"close":14.228,"volume":0.02304000034928322},{"timestamp":1742387400000,"open":14.233,"high":14.258,"low":14.232,"close":14.258,"volume":0.02160000056028366},{"timestamp":1742387460000,"open":14.254,"high":14.286,"low":14.239,"close":14.284,"volume":0.05648000165820122},{"timestamp":1742387520000,"open":14.285,"high":14.285,"low":14.256,"close":14.257,"volume":0.03888000175356865},{"timestamp":1742387580000,"open":14.262,"high":14.28,"low":14.262,"close":14.274,"volume":0.01152000017464161},{"timestamp":1742387640000,"open":14.284,"high":14.286,"low":14.24,"close":14.24,"volume":0.01727999933063984},{"timestamp":1742387700000,"open":14.234,"high":14.241,"low":14.229,"close":14.229,"volume":0.020160000771284103},{"timestamp":1742387760000,"open":14.23,"high":14.23,"low":14.2,"close":14.204,"volume":0.02735999971628189},{"timestamp":1742387820000,"open":14.212,"high":14.217,"low":14.193,"close":14.198,"volume":0.02879999950528145},{"timestamp":1742387880000,"open":14.204,"high":14.209,"low":14.194,"close":14.197,"volume":0.03167999908328056},{"timestamp":1742387940000,"open":14.2,"high":14.204,"low":14.164,"close":14.177,"volume":0.047520000487565994},{"timestamp":1742388000000,"open":14.18,"high":14.188,"low":14.164,"close":14.169,"volume":0.02879999950528145},{"timestamp":1742388060000,"open":14.175,"high":14.183,"low":14.154,"close":14.171,"volume":0.0551999993622303},{"timestamp":1742388120000,"open":14.17,"high":14.181,"low":14.167,"close":14.181,"volume":0.035999998450279236},{"timestamp":1742388180000,"open":14.188,"high":14.207,"low":14.174,"close":14.202,"volume":0.04927999898791313},{"timestamp":1742388240000,"open":14.199,"high":14.199,"low":14.188,"close":14.193,"volume":0.012959999963641167},{"timestamp":1742388300000,"open":14.199,"high":14.213,"low":14.199,"close":14.213,"volume":0.018719999119639397},{"timestamp":1742388360000,"open":14.21,"high":14.218,"low":14.199,"close":14.209,"volume":0.036159999668598175},{"timestamp":1742388420000,"open":14.208,"high":14.211,"low":14.168,"close":14.168,"volume":0.03311999887228012},{"timestamp":1742388480000,"open":14.172,"high":14.172,"low":14.144,"close":14.161,"volume":0.0451200008392334},{"timestamp":1742388540000,"open":14.163,"high":14.165,"low":14.16,"close":14.162,"volume":0.01152000017464161},{"timestamp":1742388600000,"open":14.159,"high":14.17,"low":14.151,"close":14.161,"volume":0.01583999954164028},{"timestamp":1742388660000,"open":14.149,"high":14.179,"low":14.149,"close":14.172,"volume":0.052480001002550125},{"timestamp":1742388720000,"open":14.172,"high":14.19,"low":14.172,"close":14.19,"volume":0.012959999963641167},{"timestamp":1742388780000,"open":14.193,"high":14.199,"low":14.193,"close":14.198,"volume":0.02160000056028366},{"timestamp":1742388840000,"open":14.2,"high":14.204,"low":14.193,"close":14.197,"volume":0.02160000056028366},{"timestamp":1742388900000,"open":14.196,"high":14.201,"low":14.179,"close":14.191,"volume":0.03471999987959862},{"timestamp":1742388960000,"open":14.191,"high":14.196,"low":14.174,"close":14.195,"volume":0.02319999970495701},{"timestamp":1742389020000,"open":14.193,"high":14.201,"low":14.191,"close":14.199,"volume":0.024480000138282776},{"timestamp":1742389080000,"open":14.201,"high":14.217,"low":14.2,"close":14.216,"volume":0.02304000034928322},{"timestamp":1742389140000,"open":14.217,"high":14.22,"low":14.205,"close":14.206,"volume":0.01583999954164028},{"timestamp":1742389200000,"open":14.202,"high":14.202,"low":14.186,"close":14.186,"volume":0.020160000771284103},{"timestamp":1742389260000,"open":14.18,"high":14.183,"low":14.169,"close":14.177,"volume":0.01727999933063984},{"timestamp":1742389320000,"open":14.159,"high":14.186,"low":14.159,"close":14.166,"volume":0.03359999880194664},{"timestamp":1742389380000,"open":14.162,"high":14.168,"low":14.144,"close":14.15,"volume":0.025679999962449074},{"timestamp":1742389440000,"open":14.145,"high":14.153,"low":14.144,"close":14.147,"volume":0.028960000723600388},{"timestamp":1742389500000,"open":14.154,"high":14.299,"low":14.124,"close":14.237,"volume":0.30504000186920166},{"timestamp":1742389560000,"open":14.234,"high":14.3,"low":14.224,"close":14.291,"volume":0.25095999240875244},{"timestamp":1742389620000,"open":14.29,"high":14.366,"low":14.29,"close":14.314,"volume":0.22871999442577362},{"timestamp":1742389680000,"open":14.311,"high":14.344,"low":14.287,"close":14.291,"volume":0.1268800050020218},{"timestamp":1742389740000,"open":14.29,"high":14.302,"low":14.258,"close":14.302,"volume":0.10096000134944916},{"timestamp":1742389800000,"open":14.303,"high":14.399,"low":14.303,"close":14.379,"volume":0.19439999759197235},{"timestamp":1742389860000,"open":14.379,"high":14.389,"low":14.343,"close":14.357,"volume":0.1483200043439865},{"timestamp":1742389920000,"open":14.352,"high":14.357,"low":14.299,"close":14.341,"volume":0.15855999290943146},{"timestamp":1742389980000,"open":14.34,"high":14.369,"low":14.319,"close":14.344,"volume":0.11856000125408173},{"timestamp":1742390040000,"open":14.335,"high":14.349,"low":14.319,"close":14.339,"volume":0.10543999820947647},{"timestamp":1742390100000,"open":14.343,"high":14.416,"low":14.342,"close":14.408,"volume":0.1385599970817566},{"timestamp":1742390160000,"open":14.414,"high":14.437,"low":14.381,"close":14.42,"volume":0.16624000668525696},{"timestamp":1742390220000,"open":14.419,"high":14.44,"low":14.389,"close":14.436,"volume":0.13680000603199005},{"timestamp":1742390280000,"open":14.434,"high":14.447,"low":14.371,"close":14.403,"volume":0.18743999302387238},{"timestamp":1742390340000,"open":14.402,"high":14.434,"low":14.386,"close":14.426,"volume":0.1873600035905838},{"timestamp":1742390400000,"open":14.429,"high":14.429,"low":14.33,"close":14.352,"volume":0.16967999935150146},{"timestamp":1742390460000,"open":14.35,"high":14.371,"low":14.278,"close":14.282,"volume":0.14535999298095703},{"timestamp":1742390520000,"open":14.285,"high":14.287,"low":14.223,"close":14.243,"volume":0.18359999358654022},{"timestamp":1742390580000,"open":14.236,"high":14.276,"low":14.222,"close":14.269,"volume":0.11247999966144562},{"timestamp":1742390640000,"open":14.27,"high":14.289,"low":14.233,"close":14.255,"volume":0.08064000308513641},{"timestamp":1742390700000,"open":14.254,"high":14.254,"low":14.201,"close":14.23,"volume":0.09935999661684036},{"timestamp":1742390760000,"open":14.214,"high":14.268,"low":14.208,"close":14.254,"volume":0.08207999914884567},{"timestamp":1742390820000,"open":14.258,"high":14.271,"low":14.253,"close":14.266,"volume":0.04896000027656555},{"timestamp":1742390880000,"open":14.272,"high":14.318,"low":14.264,"close":14.318,"volume":0.0676800012588501},{"timestamp":1742390940000,"open":14.322,"high":14.35,"low":14.309,"close":14.315,"volume":0.09520000219345093},{"timestamp":1742391000000,"open":14.312,"high":14.312,"low":14.232,"close":14.266,"volume":0.09647999703884125},{"timestamp":1742391060000,"open":14.272,"high":14.294,"low":14.244,"close":14.258,"volume":0.08640000224113464},{"timestamp":1742391120000,"open":14.257,"high":14.31,"low":14.251,"close":14.279,"volume":0.08928000181913376},{"timestamp":1742391180000,"open":14.288,"high":14.322,"low":14.264,"close":14.281,"volume":0.1212799996137619},{"timestamp":1742391240000,"open":14.276,"high":14.316,"low":14.271,"close":14.28,"volume":0.1080000028014183},{"timestamp":1742391300000,"open":14.276,"high":14.347,"low":14.276,"close":14.312,"volume":0.10367999970912933},{"timestamp":1742391360000,"open":14.315,"high":14.318,"low":14.249,"close":14.25,"volume":0.19728000462055206},{"timestamp":1742391420000,"open":14.25,"high":14.277,"low":14.237,"close":14.277,"volume":0.06623999774456024},{"timestamp":1742391480000,"open":14.279,"high":14.295,"low":14.267,"close":14.274,"volume":0.053279999643564224},{"timestamp":1742391540000,"open":14.284,"high":14.303,"low":14.263,"close":14.267,"volume":0.07344000041484833},{"timestamp":1742391600000,"open":14.27,"high":14.313,"low":14.27,"close":14.298,"volume":0.03888000175356865},{"timestamp":1742391660000,"open":14.304,"high":14.322,"low":14.271,"close":14.277,"volume":0.10096000134944916},{"timestamp":1742391720000,"open":14.281,"high":14.304,"low":14.262,"close":14.276,"volume":0.08495999872684479},{"timestamp":1742391780000,"open":14.283,"high":14.292,"low":14.26,"close":14.273,"volume":0.05183999985456467},{"timestamp":1742391840000,"open":14.273,"high":14.291,"low":14.266,"close":14.287,"volume":0.04464000090956688},{"timestamp":1742391900000,"open":14.284,"high":14.333,"low":14.275,"close":14.311,"volume":0.0979200005531311},{"timestamp":1742391960000,"open":14.31,"high":14.36,"low":14.303,"close":14.304,"volume":0.14232000708580017},{"timestamp":1742392020000,"open":14.305,"high":14.336,"low":14.305,"close":14.32,"volume":0.08079999685287476},{"timestamp":1742392080000,"open":14.321,"high":14.357,"low":14.321,"close":14.333,"volume":0.06480000168085098},{"timestamp":1742392140000,"open":14.33,"high":14.34,"low":14.304,"close":14.326,"volume":0.0575999990105629},{"timestamp":1742392200000,"open":14.331,"high":14.333,"low":14.304,"close":14.333,"volume":0.07391999661922455},{"timestamp":1742392260000,"open":14.329,"high":14.335,"low":14.293,"close":14.295,"volume":0.07487999647855759},{"timestamp":1742392320000,"open":14.292,"high":14.307,"low":14.273,"close":14.3,"volume":0.053279999643564224},{"timestamp":1742392380000,"open":14.306,"high":14.331,"low":14.306,"close":14.325,"volume":0.059039998799562454},{"timestamp":1742392440000,"open":14.33,"high":14.342,"low":14.312,"close":14.312,"volume":0.05471999943256378},{"timestamp":1742392500000,"open":14.315,"high":14.326,"low":14.296,"close":14.305,"volume":0.06911999732255936},{"timestamp":1742392560000,"open":14.311,"high":14.326,"low":14.311,"close":14.324,"volume":0.04896000027656555},{"timestamp":1742392620000,"open":14.327,"high":14.331,"low":14.297,"close":14.297,"volume":0.05471999943256378},{"timestamp":1742392680000,"open":14.299,"high":14.304,"low":14.268,"close":14.268,"volume":0.059039998799562454},{"timestamp":1742392740000,"open":14.272,"high":14.28,"low":14.261,"close":14.279,"volume":0.07631999999284744},{"timestamp":1742392800000,"open":14.275,"high":14.317,"low":14.275,"close":14.309,"volume":0.0878399983048439},{"timestamp":1742392860000,"open":14.31,"high":14.348,"low":14.31,"close":14.347,"volume":0.0575999990105629},{"timestamp":1742392920000,"open":14.345,"high":14.36,"low":14.309,"close":14.333,"volume":0.06623999774456024},{"timestamp":1742392980000,"open":14.334,"high":14.37,"low":14.325,"close":14.355,"volume":0.05471999943256378},{"timestamp":1742393040000,"open":14.352,"high":14.373,"low":14.348,"close":14.363,"volume":0.047520000487565994},{"timestamp":1742393100000,"open":14.364,"high":14.374,"low":14.337,"close":14.374,"volume":0.07056000083684921},{"timestamp":1742393160000,"open":14.372,"high":14.377,"low":14.319,"close":14.334,"volume":0.10400000214576721},{"timestamp":1742393220000,"open":14.333,"high":14.376,"low":14.328,"close":14.355,"volume":0.08240000158548355},{"timestamp":1742393280000,"open":14.348,"high":14.35,"low":14.314,"close":14.347,"volume":0.09359999746084213},{"timestamp":1742393340000,"open":14.343,"high":14.421,"low":14.339,"close":14.394,"volume":0.20640000700950623},{"timestamp":1742393400000,"open":14.394,"high":14.415,"low":14.387,"close":14.393,"volume":0.13247999548912048},{"timestamp":1742393460000,"open":14.393,"high":14.397,"low":14.366,"close":14.38,"volume":0.06480000168085098},{"timestamp":1742393520000,"open":14.383,"high":14.388,"low":14.364,"close":14.37,"volume":0.041760001331567764},{"timestamp":1742393580000,"open":14.371,"high":14.395,"low":14.359,"close":14.362,"volume":0.04896000027656555},{"timestamp":1742393640000,"open":14.361,"high":14.365,"low":14.348,"close":14.354,"volume":0.08336000144481659},{"timestamp":1742393700000,"open":14.355,"high":14.382,"low":14.347,"close":14.353,"volume":0.06480000168085098},{"timestamp":1742393760000,"open":14.363,"high":14.39,"low":14.363,"close":14.386,"volume":0.05615999922156334},{"timestamp":1742393820000,"open":14.39,"high":14.404,"low":14.37,"close":14.374,"volume":0.05615999922156334},{"timestamp":1742393880000,"open":14.373,"high":14.381,"low":14.36,"close":14.36,"volume":0.03311999887228012},{"timestamp":1742393940000,"open":14.359,"high":14.389,"low":14.351,"close":14.369,"volume":0.063680000603199},{"timestamp":1742394000000,"open":14.371,"high":14.411,"low":14.371,"close":14.406,"volume":0.05471999943256378},{"timestamp":1742394060000,"open":14.406,"high":14.425,"low":14.394,"close":14.412,"volume":0.06047999858856201},{"timestamp":1742394120000,"open":14.413,"high":14.419,"low":14.379,"close":14.4,"volume":0.07503999769687653},{"timestamp":1742394180000,"open":14.398,"high":14.401,"low":14.354,"close":14.363,"volume":0.0652799978852272},{"timestamp":1742394240000,"open":14.363,"high":14.363,"low":14.337,"close":14.339,"volume":0.04320000112056732},{"timestamp":1742394300000,"open":14.34,"high":14.34,"low":14.312,"close":14.319,"volume":0.08352000266313553},{"timestamp":1742394360000,"open":14.316,"high":14.33,"low":14.308,"close":14.315,"volume":0.035999998450279236},{"timestamp":1742394420000,"open":14.314,"high":14.314,"low":14.296,"close":14.296,"volume":0.059039998799562454},{"timestamp":1742394480000,"open":14.299,"high":14.305,"low":14.286,"close":14.305,"volume":0.053279999643564224},{"timestamp":1742394540000,"open":14.306,"high":14.309,"low":14.268,"close":14.274,"volume":0.05471999943256378},{"timestamp":1742394600000,"open":14.273,"high":14.275,"low":14.225,"close":14.229,"volume":0.12095999717712402},{"timestamp":1742394660000,"open":14.225,"high":14.262,"low":14.22,"close":14.225,"volume":0.08495999872684479},{"timestamp":1742394720000,"open":14.227,"high":14.253,"low":14.221,"close":14.244,"volume":0.09216000139713287},{"timestamp":1742394780000,"open":14.247,"high":14.259,"low":14.239,"close":14.248,"volume":0.03167999908328056},{"timestamp":1742394840000,"open":14.256,"high":14.272,"low":14.214,"close":14.272,"volume":0.07823999971151352},{"timestamp":1742394900000,"open":14.266,"high":14.289,"low":14.249,"close":14.249,"volume":0.09408000111579895},{"timestamp":1742394960000,"open":14.263,"high":14.277,"low":14.26,"close":14.273,"volume":0.05615999922156334},{"timestamp":1742395020000,"open":14.276,"high":14.306,"low":14.276,"close":14.299,"volume":0.05471999943256378},{"timestamp":1742395080000,"open":14.305,"high":14.331,"low":14.305,"close":14.321,"volume":0.05471999943256378},{"timestamp":1742395140000,"open":14.315,"high":14.327,"low":14.312,"close":14.322,"volume":0.07487999647855759},{"timestamp":1742395200000,"open":14.325,"high":14.34,"low":14.324,"close":14.335,"volume":0.041760001331567764},{"timestamp":1742395260000,"open":14.332,"high":14.334,"low":14.306,"close":14.311,"volume":0.04896000027656555},{"timestamp":1742395320000,"open":14.31,"high":14.338,"low":14.309,"close":14.338,"volume":0.04032000154256821},{"timestamp":1742395380000,"open":14.342,"high":14.349,"low":14.322,"close":14.334,"volume":0.05183999985456467},{"timestamp":1742395440000,"open":14.333,"high":14.335,"low":14.304,"close":14.329,"volume":0.05215999856591225},{"timestamp":1742395500000,"open":14.33,"high":14.331,"low":14.305,"close":14.306,"volume":0.04032000154256821},{"timestamp":1742395560000,"open":14.307,"high":14.312,"low":14.282,"close":14.298,"volume":0.08799999952316284},{"timestamp":1742395620000,"open":14.3,"high":14.333,"low":14.279,"close":14.332,"volume":0.041919998824596405},{"timestamp":1742395680000,"open":14.33,"high":14.341,"low":14.322,"close":14.322,"volume":0.04464000090956688},{"timestamp":1742395740000,"open":14.316,"high":14.345,"low":14.312,"close":14.335,"volume":0.04032000154256821},{"timestamp":1742395800000,"open":14.335,"high":14.361,"low":14.335,"close":14.361,"volume":0.05183999985456467},{"timestamp":1742395860000,"open":14.363,"high":14.385,"low":14.356,"close":14.381,"volume":0.07056000083684921},{"timestamp":1742395920000,"open":14.383,"high":14.383,"low":14.356,"close":14.356,"volume":0.03455999866127968},{"timestamp":1742395980000,"open":14.362,"high":14.366,"low":14.339,"close":14.352,"volume":0.04639999940991402},{"timestamp":1742396040000,"open":14.359,"high":14.374,"low":14.351,"close":14.358,"volume":0.03455999866127968},{"timestamp":1742396100000,"open":14.354,"high":14.379,"low":14.354,"close":14.374,"volume":0.03759999945759773},{"timestamp":1742396160000,"open":14.375,"high":14.391,"low":14.375,"close":14.383,"volume":0.024480000138282776},{"timestamp":1742396220000,"open":14.385,"high":14.396,"low":14.385,"close":14.392,"volume":0.018719999119639397},{"timestamp":1742396280000,"open":14.391,"high":14.411,"low":14.391,"close":14.402,"volume":0.02160000056028366},{"timestamp":1742396340000,"open":14.398,"high":14.404,"low":14.39,"close":14.39,"volume":0.035999998450279236},{"timestamp":1742396400000,"open":14.386,"high":14.415,"low":14.377,"close":14.413,"volume":0.053279999643564224},{"timestamp":1742396460000,"open":14.409,"high":14.416,"low":14.394,"close":14.401,"volume":0.03888000175356865},{"timestamp":1742396520000,"open":14.398,"high":14.414,"low":14.398,"close":14.409,"volume":0.04464000090956688},{"timestamp":1742396580000,"open":14.407,"high":14.41,"low":14.395,"close":14.405,"volume":0.02735999971628189},{"timestamp":1742396640000,"open":14.403,"high":14.406,"low":14.389,"close":14.391,"volume":0.03920000046491623},{"timestamp":1742396700000,"open":14.391,"high":14.411,"low":14.389,"close":14.411,"volume":0.04608000069856644},{"timestamp":1742396760000,"open":14.414,"high":14.431,"low":14.404,"close":14.426,"volume":0.047520000487565994},{"timestamp":1742396820000,"open":14.43,"high":14.431,"low":14.41,"close":14.41,"volume":0.035999998450279236},{"timestamp":1742396880000,"open":14.413,"high":14.418,"low":14.398,"close":14.406,"volume":0.020160000771284103},{"timestamp":1742396940000,"open":14.406,"high":14.431,"low":14.397,"close":14.398,"volume":0.04464000090956688},{"timestamp":1742397000000,"open":14.401,"high":14.417,"low":14.393,"close":14.401,"volume":0.03167999908328056},{"timestamp":1742397060000,"open":14.404,"high":14.414,"low":14.395,"close":14.396,"volume":0.025919999927282333},{"timestamp":1742397120000,"open":14.402,"high":14.402,"low":14.375,"close":14.376,"volume":0.02319999970495701},{"timestamp":1742397180000,"open":14.376,"high":14.376,"low":14.358,"close":14.368,"volume":0.01727999933063984},{"timestamp":1742397240000,"open":14.362,"high":14.363,"low":14.345,"close":14.363,"volume":0.030239999294281006},{"timestamp":1742397300000,"open":14.36,"high":14.365,"low":14.354,"close":14.358,"volume":0.03167999908328056},{"timestamp":1742397360000,"open":14.357,"high":14.372,"low":14.344,"close":14.357,"volume":0.041760001331567764},{"timestamp":1742397420000,"open":14.357,"high":14.357,"low":14.314,"close":14.327,"volume":0.04479999840259552},{"timestamp":1742397480000,"open":14.327,"high":14.332,"low":14.319,"close":14.321,"volume":0.02879999950528145},{"timestamp":1742397540000,"open":14.321,"high":14.322,"low":14.313,"close":14.322,"volume":0.02160000056028366},{"timestamp":1742397600000,"open":14.318,"high":14.349,"low":14.318,"close":14.349,"volume":0.025919999927282333},{"timestamp":1742397660000,"open":14.353,"high":14.363,"low":14.35,"close":14.363,"volume":0.018719999119639397},{"timestamp":1742397720000,"open":14.369,"high":14.39,"low":14.369,"close":14.384,"volume":0.03311999887228012},{"timestamp":1742397780000,"open":14.384,"high":14.388,"low":14.379,"close":14.385,"volume":0.02160000056028366},{"timestamp":1742397840000,"open":14.384,"high":14.387,"low":14.379,"close":14.382,"volume":0.020160000771284103},{"timestamp":1742397900000,"open":14.381,"high":14.398,"low":14.369,"close":14.398,"volume":0.030239999294281006},{"timestamp":1742397960000,"open":14.4,"high":14.413,"low":14.4,"close":14.413,"volume":0.02160000056028366},{"timestamp":1742398020000,"open":14.414,"high":14.419,"low":14.409,"close":14.418,"volume":0.018719999119639397},{"timestamp":1742398080000,"open":14.415,"high":14.427,"low":14.397,"close":14.407,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":14.403,"high":14.409,"low":14.4,"close":14.406,"volume":0.007199999876320362},{"timestamp":1742398200000,"open":14.405,"high":14.405,"low":14.382,"close":14.397,"volume":0.02160000056028366},{"timestamp":1742398260000,"open":14.388,"high":14.406,"low":14.387,"close":14.405,"volume":0.020160000771284103},{"timestamp":1742398320000,"open":14.411,"high":14.411,"low":14.399,"close":14.408,"volume":0.010080000385642052},{"timestamp":1742398380000,"open":14.405,"high":14.42,"low":14.403,"close":14.418,"volume":0.020160000771284103},{"timestamp":1742398440000,"open":14.416,"high":14.423,"low":14.405,"close":14.414,"volume":0.020160000771284103},{"timestamp":1742398500000,"open":14.404,"high":14.404,"low":14.389,"close":14.395,"volume":0.02735999971628189},{"timestamp":1742398560000,"open":14.397,"high":14.434,"low":14.397,"close":14.429,"volume":0.035999998450279236},{"timestamp":1742398620000,"open":14.434,"high":14.462,"low":14.434,"close":14.443,"volume":0.07631999999284744},{"timestamp":1742398680000,"open":14.446,"high":14.468,"low":14.446,"close":14.463,"volume":0.02879999950528145},{"timestamp":1742398740000,"open":14.466,"high":14.47,"low":14.439,"close":14.446,"volume":0.07872000336647034},{"timestamp":1742398800000,"open":14.446,"high":14.459,"low":14.446,"close":14.458,"volume":0.02735999971628189},{"timestamp":1742398860000,"open":14.459,"high":14.468,"low":14.456,"close":14.464,"volume":0.012959999963641167},{"timestamp":1742398920000,"open":14.466,"high":14.496,"low":14.466,"close":14.496,"volume":0.05183999985456467},{"timestamp":1742398980000,"open":14.493,"high":14.502,"low":14.489,"close":14.496,"volume":0.03167999908328056},{"timestamp":1742399040000,"open":14.492,"high":14.501,"low":14.454,"close":14.481,"volume":0.057920001447200775},{"timestamp":1742399100000,"open":14.485,"high":14.501,"low":14.482,"close":14.491,"volume":0.04320000112056732},{"timestamp":1742399160000,"open":14.487,"high":14.487,"low":14.447,"close":14.448,"volume":0.06943999975919724},{"timestamp":1742399220000,"open":14.454,"high":14.462,"low":14.445,"close":14.462,"volume":0.025919999927282333},{"timestamp":1742399280000,"open":14.465,"high":14.474,"low":14.453,"close":14.474,"volume":0.02735999971628189},{"timestamp":1742399340000,"open":14.474,"high":14.505,"low":14.474,"close":14.502,"volume":0.03455999866127968},{"timestamp":1742399400000,"open":14.504,"high":14.521,"low":14.486,"close":14.488,"volume":0.06351999938488007},{"timestamp":1742399460000,"open":14.492,"high":14.496,"low":14.481,"close":14.481,"volume":0.02735999971628189},{"timestamp":1742399520000,"open":14.476,"high":14.477,"low":14.449,"close":14.474,"volume":0.04912000149488449},{"timestamp":1742399580000,"open":14.476,"high":14.49,"low":14.476,"close":14.489,"volume":0.03455999866127968},{"timestamp":1742399640000,"open":14.488,"high":14.509,"low":14.474,"close":14.492,"volume":0.053599998354911804},{"timestamp":1742399700000,"open":14.487,"high":14.494,"low":14.464,"close":14.468,"volume":0.04320000112056732},{"timestamp":1742399760000,"open":14.472,"high":14.501,"low":14.472,"close":14.494,"volume":0.03167999908328056},{"timestamp":1742399820000,"open":14.492,"high":14.492,"low":14.475,"close":14.478,"volume":0.02879999950528145},{"timestamp":1742399880000,"open":14.472,"high":14.472,"low":14.453,"close":14.454,"volume":0.07056000083684921},{"timestamp":1742399940000,"open":14.453,"high":14.457,"low":14.448,"close":14.452,"volume":0.05471999943256378},{"timestamp":1742400000000,"open":14.453,"high":14.471,"low":14.449,"close":14.449,"volume":0.04464000090956688},{"timestamp":1742400060000,"open":14.446,"high":14.46,"low":14.433,"close":14.433,"volume":0.053279999643564224},{"timestamp":1742400120000,"open":14.436,"high":14.436,"low":14.423,"close":14.427,"volume":0.047520000487565994},{"timestamp":1742400180000,"open":14.434,"high":14.434,"low":14.412,"close":14.422,"volume":0.03167999908328056},{"timestamp":1742400240000,"open":14.418,"high":14.428,"low":14.413,"close":14.417,"volume":0.03743999823927879},{"timestamp":1742400300000,"open":14.417,"high":14.42,"low":14.4,"close":14.403,"volume":0.03455999866127968},{"timestamp":1742400360000,"open":14.401,"high":14.409,"low":14.389,"close":14.389,"volume":0.03455999866127968},{"timestamp":1742400420000,"open":14.39,"high":14.396,"low":14.376,"close":14.394,"volume":0.03167999908328056},{"timestamp":1742400480000,"open":14.395,"high":14.426,"low":14.395,"close":14.426,"volume":0.02879999950528145},{"timestamp":1742400540000,"open":14.424,"high":14.429,"low":14.422,"close":14.422,"volume":0.01152000017464161},{"timestamp":1742400600000,"open":14.421,"high":14.431,"low":14.403,"close":14.409,"volume":0.02879999950528145},{"timestamp":1742400660000,"open":14.41,"high":14.418,"low":14.399,"close":14.399,"volume":0.02735999971628189},{"timestamp":1742400720000,"open":14.395,"high":14.401,"low":14.363,"close":14.363,"volume":0.03432000055909157},{"timestamp":1742400780000,"open":14.363,"high":14.383,"low":14.351,"close":14.383,"volume":0.05615999922156334},{"timestamp":1742400840000,"open":14.383,"high":14.397,"low":14.379,"close":14.389,"volume":0.036159999668598175},{"timestamp":1742400900000,"open":14.395,"high":14.395,"low":14.372,"close":14.386,"volume":0.04464000090956688},{"timestamp":1742400960000,"open":14.39,"high":14.39,"low":14.365,"close":14.367,"volume":0.06047999858856201},{"timestamp":1742401020000,"open":14.368,"high":14.377,"low":14.354,"close":14.377,"volume":0.04912000149488449},{"timestamp":1742401080000,"open":14.379,"high":14.392,"low":14.371,"close":14.386,"volume":0.05040000006556511},{"timestamp":1742401140000,"open":14.388,"high":14.402,"low":14.379,"close":14.401,"volume":0.035999998450279236},{"timestamp":1742401200000,"open":14.4,"high":14.409,"low":14.383,"close":14.4,"volume":0.0575999990105629},{"timestamp":1742401260000,"open":14.396,"high":14.404,"low":14.388,"close":14.404,"volume":0.047520000487565994},{"timestamp":1742401320000,"open":14.408,"high":14.418,"low":14.408,"close":14.415,"volume":0.04896000027656555},{"timestamp":1742401380000,"open":14.419,"high":14.436,"low":14.414,"close":14.426,"volume":0.05344000086188316},{"timestamp":1742401440000,"open":14.414,"high":14.422,"low":14.375,"close":14.388,"volume":0.05920000001788139},{"timestamp":1742401500000,"open":14.387,"high":14.388,"low":14.354,"close":14.381,"volume":0.05936000123620033},{"timestamp":1742401560000,"open":14.381,"high":14.382,"low":14.371,"close":14.381,"volume":0.02879999950528145},{"timestamp":1742401620000,"open":14.381,"high":14.392,"low":14.379,"close":14.388,"volume":0.03167999908328056},{"timestamp":1742401680000,"open":14.383,"high":14.383,"low":14.371,"close":14.375,"volume":0.020160000771284103},{"timestamp":1742401740000,"open":14.374,"high":14.38,"low":14.37,"close":14.379,"volume":0.01583999954164028},{"timestamp":1742401800000,"open":14.38,"high":14.383,"low":14.361,"close":14.364,"volume":0.035999998450279236},{"timestamp":1742401860000,"open":14.359,"high":14.359,"low":14.329,"close":14.344,"volume":0.03903999924659729},{"timestamp":1742401920000,"open":14.345,"high":14.351,"low":14.343,"close":14.348,"volume":0.02735999971628189},{"timestamp":1742401980000,"open":14.349,"high":14.352,"low":14.327,"close":14.329,"volume":0.03888000175356865},{"timestamp":1742402040000,"open":14.331,"high":14.332,"low":14.312,"close":14.33,"volume":0.04464000090956688},{"timestamp":1742402100000,"open":14.331,"high":14.333,"low":14.315,"close":14.315,"volume":0.053279999643564224},{"timestamp":1742402160000,"open":14.315,"high":14.319,"low":14.304,"close":14.31,"volume":0.041760001331567764},{"timestamp":1742402220000,"open":14.31,"high":14.31,"low":14.29,"close":14.29,"volume":0.035999998450279236},{"timestamp":1742402280000,"open":14.288,"high":14.302,"low":14.288,"close":14.302,"volume":0.01727999933063984},{"timestamp":1742402340000,"open":14.302,"high":14.315,"low":14.296,"close":14.303,"volume":0.030239999294281006},{"timestamp":1742402400000,"open":14.299,"high":14.318,"low":14.297,"close":14.318,"volume":0.024480000138282776},{"timestamp":1742402460000,"open":14.32,"high":14.325,"low":14.303,"close":14.312,"volume":0.02735999971628189},{"timestamp":1742402520000,"open":14.315,"high":14.324,"low":14.313,"close":14.314,"volume":0.014399999752640724},{"timestamp":1742402580000,"open":14.313,"high":14.313,"low":14.285,"close":14.285,"volume":0.0318400003015995},{"timestamp":1742402640000,"open":14.284,"high":14.298,"low":14.282,"close":14.293,"volume":0.03759999945759773},{"timestamp":1742402700000,"open":14.295,"high":14.318,"low":14.29,"close":14.292,"volume":0.053279999643564224},{"timestamp":1742402760000,"open":14.294,"high":14.323,"low":14.288,"close":14.318,"volume":0.04032000154256821},{"timestamp":1742402820000,"open":14.314,"high":14.334,"low":14.314,"close":14.331,"volume":0.04896000027656555},{"timestamp":1742402880000,"open":14.332,"high":14.338,"low":14.325,"close":14.332,"volume":0.024480000138282776},{"timestamp":1742402940000,"open":14.328,"high":14.331,"low":14.313,"close":14.314,"volume":0.04464000090956688},{"timestamp":1742403000000,"open":14.317,"high":14.321,"low":14.311,"close":14.317,"volume":0.025919999927282333},{"timestamp":1742403060000,"open":14.314,"high":14.314,"low":14.291,"close":14.292,"volume":0.03167999908328056},{"timestamp":1742403120000,"open":14.295,"high":14.318,"low":14.295,"close":14.316,"volume":0.02879999950528145},{"timestamp":1742403180000,"open":14.318,"high":14.335,"low":14.318,"close":14.332,"volume":0.036159999668598175},{"timestamp":1742403240000,"open":14.333,"high":14.353,"low":14.333,"close":14.345,"volume":0.02735999971628189},{"timestamp":1742403300000,"open":14.345,"high":14.348,"low":14.328,"close":14.34,"volume":0.03311999887228012},{"timestamp":1742403360000,"open":14.336,"high":14.338,"low":14.329,"close":14.333,"volume":0.02160000056028366},{"timestamp":1742403420000,"open":14.333,"high":14.333,"low":14.323,"close":14.333,"volume":0.02160000056028366},{"timestamp":1742403480000,"open":14.332,"high":14.332,"low":14.325,"close":14.327,"volume":0.012959999963641167},{"timestamp":1742403540000,"open":14.332,"high":14.334,"low":14.325,"close":14.329,"volume":0.01152000017464161},{"timestamp":1742403600000,"open":14.327,"high":14.339,"low":14.323,"close":14.334,"volume":0.02304000034928322},{"timestamp":1742403660000,"open":14.336,"high":14.341,"low":14.314,"close":14.329,"volume":0.057760000228881836},{"timestamp":1742403720000,"open":14.326,"high":14.326,"low":14.298,"close":14.308,"volume":0.05040000006556511},{"timestamp":1742403780000,"open":14.305,"high":14.314,"low":14.303,"close":14.31,"volume":0.04464000090956688},{"timestamp":1742403840000,"open":14.314,"high":14.315,"low":14.293,"close":14.303,"volume":0.041760001331567764},{"timestamp":1742403900000,"open":14.306,"high":14.322,"low":14.306,"close":14.314,"volume":0.04464000090956688},{"timestamp":1742403960000,"open":14.316,"high":14.316,"low":14.298,"close":14.307,"volume":0.041760001331567764},{"timestamp":1742404020000,"open":14.311,"high":14.311,"low":14.295,"close":14.301,"volume":0.030239999294281006},{"timestamp":1742404080000,"open":14.297,"high":14.311,"low":14.294,"close":14.299,"volume":0.03167999908328056},{"timestamp":1742404140000,"open":14.298,"high":14.304,"low":14.29,"close":14.3,"volume":0.025919999927282333},{"timestamp":1742404200000,"open":14.295,"high":14.299,"low":14.289,"close":14.299,"volume":0.03888000175356865},{"timestamp":1742404260000,"open":14.3,"high":14.312,"low":14.294,"close":14.296,"volume":0.04335999861359596},{"timestamp":1742404320000,"open":14.295,"high":14.303,"low":14.283,"close":14.288,"volume":0.024480000138282776},{"timestamp":1742404380000,"open":14.287,"high":14.287,"low":14.273,"close":14.276,"volume":0.024480000138282776},{"timestamp":1742404440000,"open":14.276,"high":14.276,"low":14.26,"close":14.265,"volume":0.047520000487565994},{"timestamp":1742404500000,"open":14.264,"high":14.278,"low":14.262,"close":14.268,"volume":0.030239999294281006},{"timestamp":1742404560000,"open":14.271,"high":14.287,"low":14.27,"close":14.284,"volume":0.03167999908328056},{"timestamp":1742404620000,"open":14.289,"high":14.289,"low":14.286,"close":14.288,"volume":0.00863999966531992},{"timestamp":1742404680000,"open":14.286,"high":14.293,"low":14.283,"close":14.293,"volume":0.007199999876320362},{"timestamp":1742404740000,"open":14.291,"high":14.298,"low":14.288,"close":14.289,"volume":0.02735999971628189},{"timestamp":1742404800000,"open":14.289,"high":14.29,"low":14.275,"close":14.287,"volume":0.024480000138282776},{"timestamp":1742404860000,"open":14.291,"high":14.295,"low":14.274,"close":14.278,"volume":0.03328000009059906},{"timestamp":1742404920000,"open":14.28,"high":14.283,"low":14.273,"close":14.275,"volume":0.018719999119639397},{"timestamp":1742404980000,"open":14.274,"high":14.285,"low":14.274,"close":14.278,"volume":0.014399999752640724},{"timestamp":1742405040000,"open":14.281,"high":14.284,"low":14.264,"close":14.277,"volume":0.024639999493956566},{"timestamp":1742405100000,"open":14.277,"high":14.283,"low":14.268,"close":14.268,"volume":0.020160000771284103},{"timestamp":1742405160000,"open":14.266,"high":14.266,"low":14.254,"close":14.266,"volume":0.025919999927282333},{"timestamp":1742405220000,"open":14.262,"high":14.267,"low":14.245,"close":14.249,"volume":0.03311999887228012},{"timestamp":1742405280000,"open":14.246,"high":14.251,"low":14.238,"close":14.247,"volume":0.024480000138282776},{"timestamp":1742405340000,"open":14.246,"high":14.246,"low":14.217,"close":14.232,"volume":0.03863999992609024},{"timestamp":1742405400000,"open":14.231,"high":14.236,"low":14.214,"close":14.22,"volume":0.06191999837756157},{"timestamp":1742405460000,"open":14.218,"high":14.218,"low":14.184,"close":14.189,"volume":0.036159999668598175},{"timestamp":1742405520000,"open":14.187,"high":14.187,"low":14.163,"close":14.183,"volume":0.05615999922156334},{"timestamp":1742405580000,"open":14.185,"high":14.185,"low":14.151,"close":14.16,"volume":0.03888000175356865},{"timestamp":1742405640000,"open":14.161,"high":14.164,"low":14.151,"close":14.151,"volume":0.024480000138282776},{"timestamp":1742405700000,"open":14.156,"high":14.168,"low":14.142,"close":14.142,"volume":0.041760001331567764},{"timestamp":1742405760000,"open":14.146,"high":14.159,"low":14.13,"close":14.147,"volume":0.03455999866127968},{"timestamp":1742405820000,"open":14.148,"high":14.16,"low":14.139,"close":14.139,"volume":0.035999998450279236},{"timestamp":1742405880000,"open":14.14,"high":14.146,"low":14.127,"close":14.13,"volume":0.03888000175356865},{"timestamp":1742405940000,"open":14.132,"high":14.138,"low":14.109,"close":14.109,"volume":0.03888000175356865},{"timestamp":1742406000000,"open":14.108,"high":14.199,"low":14.087,"close":14.144,"volume":0.24327999353408813},{"timestamp":1742406060000,"open":14.152,"high":14.152,"low":14.106,"close":14.116,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":14.114,"high":14.133,"low":14.114,"close":14.118,"volume":0.041760001331567764},{"timestamp":1742406180000,"open":14.121,"high":14.13,"low":14.103,"close":14.11,"volume":0.04032000154256821},{"timestamp":1742406240000,"open":14.11,"high":14.112,"low":14.093,"close":14.094,"volume":0.041760001331567764},{"timestamp":1742406300000,"open":14.09,"high":14.103,"low":14.082,"close":14.1,"volume":0.0676800012588501},{"timestamp":1742406360000,"open":14.103,"high":14.123,"low":14.095,"close":14.116,"volume":0.0575999990105629},{"timestamp":1742406420000,"open":14.108,"high":14.119,"low":14.094,"close":14.117,"volume":0.06335999816656113},{"timestamp":1742406480000,"open":14.119,"high":14.137,"low":14.104,"close":14.134,"volume":0.053599998354911804},{"timestamp":1742406540000,"open":14.137,"high":14.144,"low":14.124,"close":14.144,"volume":0.030239999294281006},{"timestamp":1742406600000,"open":14.147,"high":14.17,"low":14.147,"close":14.16,"volume":0.04639999940991402},{"timestamp":1742406660000,"open":14.17,"high":14.189,"low":14.17,"close":14.187,"volume":0.041760001331567764},{"timestamp":1742406720000,"open":14.187,"high":14.187,"low":14.171,"close":14.174,"volume":0.018719999119639397},{"timestamp":1742406780000,"open":14.179,"high":14.18,"low":14.161,"close":14.17,"volume":0.024480000138282776},{"timestamp":1742406840000,"open":14.174,"high":14.19,"low":14.174,"close":14.19,"volume":0.035999998450279236},{"timestamp":1742406900000,"open":14.193,"high":14.205,"low":14.189,"close":14.189,"volume":0.04032000154256821},{"timestamp":1742406960000,"open":14.195,"high":14.222,"low":14.189,"close":14.221,"volume":0.07840000092983246},{"timestamp":1742407020000,"open":14.218,"high":14.22,"low":14.184,"close":14.184,"volume":0.03455999866127968},{"timestamp":1742407080000,"open":14.19,"high":14.191,"low":14.169,"close":14.169,"volume":0.0318400003015995},{"timestamp":1742407140000,"open":14.164,"high":14.194,"low":14.164,"close":14.194,"volume":0.03328000009059906},{"timestamp":1742407200000,"open":14.195,"high":14.39,"low":14.126,"close":14.299,"volume":1.1427199840545654},{"timestamp":1742407260000,"open":14.301,"high":14.328,"low":14.229,"close":14.237,"volume":0.2372799962759018},{"timestamp":1742407320000,"open":14.241,"high":14.266,"low":14.187,"close":14.189,"volume":0.16840000450611115},{"timestamp":1742407380000,"open":14.191,"high":14.242,"low":14.179,"close":14.205,"volume":0.11208000034093857},{"timestamp":1742407440000,"open":14.204,"high":14.224,"low":14.189,"close":14.198,"volume":0.10096000134944916},{"timestamp":1742407500000,"open":14.202,"high":14.202,"low":14.132,"close":14.15,"volume":0.14127999544143677},{"timestamp":1742407560000,"open":14.138,"high":14.149,"low":14.057,"close":14.057,"volume":0.17440000176429749},{"timestamp":1742407620000,"open":14.06,"high":14.101,"low":14.036,"close":14.094,"volume":0.21216000616550446},{"timestamp":1742407680000,"open":14.096,"high":14.128,"low":14.079,"close":14.094,"volume":0.16816000640392303},{"timestamp":1742407740000,"open":14.092,"high":14.157,"low":14.092,"close":14.149,"volume":0.10655999928712845},{"timestamp":1742407800000,"open":14.146,"high":14.196,"low":14.146,"close":14.193,"volume":0.1196800023317337},{"timestamp":1742407860000,"open":14.193,"high":14.244,"low":14.193,"close":14.209,"volume":0.12272000312805176},{"timestamp":1742407920000,"open":14.212,"high":14.263,"low":14.209,"close":14.243,"volume":0.11231999844312668},{"timestamp":1742407980000,"open":14.245,"high":14.266,"low":14.221,"close":14.233,"volume":0.07056000083684921},{"timestamp":1742408040000,"open":14.229,"high":14.255,"low":14.225,"close":14.232,"volume":0.06480000168085098},{"timestamp":1742408100000,"open":14.23,"high":14.308,"low":14.23,"close":14.308,"volume":0.12960000336170197},{"timestamp":1742408160000,"open":14.308,"high":14.331,"low":14.273,"close":14.302,"volume":0.1486400067806244},{"timestamp":1742408220000,"open":14.303,"high":14.305,"low":14.27,"close":14.276,"volume":0.059039998799562454},{"timestamp":1742408280000,"open":14.267,"high":14.282,"low":14.252,"close":14.252,"volume":0.06335999816656113},{"timestamp":1742408340000,"open":14.254,"high":14.258,"low":14.2,"close":14.2,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":14.2,"high":14.202,"low":14.153,"close":14.161,"volume":0.11407999694347382},{"timestamp":1742408460000,"open":14.165,"high":14.177,"low":14.149,"close":14.167,"volume":0.0777600035071373},{"timestamp":1742408520000,"open":14.171,"high":14.218,"low":14.171,"close":14.218,"volume":0.11247999966144562},{"timestamp":1742408580000,"open":14.213,"high":14.225,"low":14.191,"close":14.203,"volume":0.06335999816656113},{"timestamp":1742408640000,"open":14.196,"high":14.209,"low":14.179,"close":14.189,"volume":0.03903999924659729},{"timestamp":1742408700000,"open":14.181,"high":14.204,"low":14.181,"close":14.196,"volume":0.07487999647855759},{"timestamp":1742408760000,"open":14.192,"high":14.203,"low":14.139,"close":14.159,"volume":0.07823999971151352},{"timestamp":1742408820000,"open":14.159,"high":14.176,"low":14.159,"close":14.176,"volume":0.05471999943256378},{"timestamp":1742408880000,"open":14.178,"high":14.181,"low":14.139,"close":14.139,"volume":0.0676800012588501},{"timestamp":1742408940000,"open":14.143,"high":14.152,"low":14.126,"close":14.146,"volume":0.09647999703884125},{"timestamp":1742409000000,"open":14.141,"high":14.208,"low":14.141,"close":14.183,"volume":0.08495999872684479},{"timestamp":1742409060000,"open":14.187,"high":14.249,"low":14.187,"close":14.241,"volume":0.08064000308513641},{"timestamp":1742409120000,"open":14.242,"high":14.276,"low":14.229,"close":14.268,"volume":0.08528000116348267},{"timestamp":1742409180000,"open":14.268,"high":14.285,"low":14.248,"close":14.248,"volume":0.11376000195741653},{"timestamp":1742409240000,"open":14.246,"high":14.256,"low":14.227,"close":14.249,"volume":0.08495999872684479},{"timestamp":1742409300000,"open":14.229,"high":14.262,"low":14.229,"close":14.23,"volume":0.0793600007891655},{"timestamp":1742409360000,"open":14.232,"high":14.242,"low":14.21,"close":14.21,"volume":0.07487999647855759},{"timestamp":1742409420000,"open":14.213,"high":14.234,"low":14.21,"close":14.225,"volume":0.06480000168085098},{"timestamp":1742409480000,"open":14.229,"high":14.233,"low":14.182,"close":14.194,"volume":0.10367999970912933},{"timestamp":1742409540000,"open":14.19,"high":14.19,"low":14.165,"close":14.18,"volume":0.0676800012588501},{"timestamp":1742409600000,"open":14.186,"high":14.186,"low":14.146,"close":14.147,"volume":0.06480000168085098},{"timestamp":1742409660000,"open":14.155,"high":14.198,"low":14.147,"close":14.19,"volume":0.0575999990105629},{"timestamp":1742409720000,"open":14.193,"high":14.21,"low":14.177,"close":14.201,"volume":0.05615999922156334},{"timestamp":1742409780000,"open":14.201,"high":14.209,"low":14.179,"close":14.197,"volume":0.06784000247716904},{"timestamp":1742409840000,"open":14.196,"high":14.208,"low":14.189,"close":14.199,"volume":0.05615999922156334},{"timestamp":1742409900000,"open":14.2,"high":14.239,"low":14.2,"close":14.218,"volume":0.07631999999284744},{"timestamp":1742409960000,"open":14.219,"high":14.219,"low":14.181,"close":14.193,"volume":0.07056000083684921},{"timestamp":1742410020000,"open":14.195,"high":14.201,"low":14.181,"close":14.196,"volume":0.07631999999284744},{"timestamp":1742410080000,"open":14.203,"high":14.222,"low":14.195,"close":14.213,"volume":0.05183999985456467},{"timestamp":1742410140000,"open":14.223,"high":14.24,"low":14.213,"close":14.228,"volume":0.06623999774456024},{"timestamp":1742410200000,"open":14.228,"high":14.237,"low":14.221,"close":14.234,"volume":0.0575999990105629},{"timestamp":1742410260000,"open":14.235,"high":14.265,"low":14.214,"close":14.26,"volume":0.08799999952316284},{"timestamp":1742410320000,"open":14.262,"high":14.306,"low":14.262,"close":14.306,"volume":0.0878399983048439},{"timestamp":1742410380000,"open":14.309,"high":14.419,"low":14.309,"close":14.418,"volume":0.15984000265598297},{"timestamp":1742410440000,"open":14.42,"high":14.42,"low":14.375,"close":14.393,"volume":0.1857600063085556},{"timestamp":1742410500000,"open":14.387,"high":14.43,"low":14.366,"close":14.43,"volume":0.08207999914884567},{"timestamp":1742410560000,"open":14.431,"high":14.47,"low":14.431,"close":14.469,"volume":0.10512000322341919},{"timestamp":1742410620000,"open":14.47,"high":14.482,"low":14.449,"close":14.467,"volume":0.10704000294208527},{"timestamp":1742410680000,"open":14.472,"high":14.486,"low":14.464,"close":14.466,"volume":0.09359999746084213},{"timestamp":1742410740000,"open":14.467,"high":14.494,"low":14.439,"close":14.439,"volume":0.12095999717712402},{"timestamp":1742410800000,"open":14.448,"high":14.508,"low":14.448,"close":14.47,"volume":0.1656000018119812},{"timestamp":1742410860000,"open":14.471,"high":14.471,"low":14.414,"close":14.417,"volume":0.17632000148296356},{"timestamp":1742410920000,"open":14.417,"high":14.429,"low":14.397,"close":14.405,"volume":0.10080000013113022},{"timestamp":1742410980000,"open":14.405,"high":14.415,"low":14.371,"close":14.406,"volume":0.13247999548912048},{"timestamp":1742411040000,"open":14.398,"high":14.424,"low":14.378,"close":14.378,"volume":0.08064000308513641},{"timestamp":1742411100000,"open":14.381,"high":14.402,"low":14.355,"close":14.392,"volume":0.08352000266313553},{"timestamp":1742411160000,"open":14.388,"high":14.427,"low":14.388,"close":14.406,"volume":0.06639999896287918},{"timestamp":1742411220000,"open":14.404,"high":14.421,"low":14.396,"close":14.402,"volume":0.08352000266313553},{"timestamp":1742411280000,"open":14.396,"high":14.426,"low":14.396,"close":14.413,"volume":0.059039998799562454},{"timestamp":1742411340000,"open":14.418,"high":14.429,"low":14.389,"close":14.394,"volume":0.07631999999284744},{"timestamp":1742411400000,"open":14.388,"high":14.424,"low":14.364,"close":14.372,"volume":0.1252799928188324},{"timestamp":1742411460000,"open":14.365,"high":14.408,"low":14.365,"close":14.375,"volume":0.09647999703884125},{"timestamp":1742411520000,"open":14.371,"high":14.378,"low":14.346,"close":14.363,"volume":0.059039998799562454},{"timestamp":1742411580000,"open":14.363,"high":14.364,"low":14.341,"close":14.342,"volume":0.07487999647855759},{"timestamp":1742411640000,"open":14.343,"high":14.372,"low":14.336,"close":14.369,"volume":0.06047999858856201},{"timestamp":1742411700000,"open":14.376,"high":14.387,"low":14.346,"close":14.353,"volume":0.07487999647855759},{"timestamp":1742411760000,"open":14.357,"high":14.372,"low":14.346,"close":14.351,"volume":0.0676800012588501},{"timestamp":1742411820000,"open":14.351,"high":14.359,"low":14.341,"close":14.351,"volume":0.08928000181913376},{"timestamp":1742411880000,"open":14.353,"high":14.389,"low":14.339,"close":14.371,"volume":0.07791999727487564},{"timestamp":1742411940000,"open":14.368,"high":14.401,"low":14.366,"close":14.39,"volume":0.06911999732255936},{"timestamp":1742412000000,"open":14.39,"high":14.391,"low":14.324,"close":14.33,"volume":0.07791999727487564},{"timestamp":1742412060000,"open":14.327,"high":14.327,"low":14.271,"close":14.291,"volume":0.09375999867916107},{"timestamp":1742412120000,"open":14.292,"high":14.295,"low":14.247,"close":14.25,"volume":0.08928000181913376},{"timestamp":1742412180000,"open":14.253,"high":14.255,"low":14.226,"close":14.255,"volume":0.08671999722719193},{"timestamp":1742412240000,"open":14.258,"high":14.259,"low":14.237,"close":14.254,"volume":0.04320000112056732},{"timestamp":1742412300000,"open":14.255,"high":14.277,"low":14.245,"close":14.275,"volume":0.059039998799562454},{"timestamp":1742412360000,"open":14.271,"high":14.271,"low":14.239,"close":14.245,"volume":0.05632000043988228},{"timestamp":1742412420000,"open":14.242,"high":14.242,"low":14.196,"close":14.213,"volume":0.0692799985408783},{"timestamp":1742412480000,"open":14.218,"high":14.236,"low":14.193,"close":14.196,"volume":0.053279999643564224},{"timestamp":1742412540000,"open":14.197,"high":14.217,"low":14.183,"close":14.212,"volume":0.059039998799562454},{"timestamp":1742412600000,"open":14.215,"high":14.246,"low":14.205,"close":14.239,"volume":0.0575999990105629},{"timestamp":1742412660000,"open":14.234,"high":14.264,"low":14.224,"close":14.229,"volume":0.08640000224113464},{"timestamp":1742412720000,"open":14.23,"high":14.26,"low":14.225,"close":14.25,"volume":0.06335999816656113},{"timestamp":1742412780000,"open":14.246,"high":14.28,"low":14.246,"close":14.27,"volume":0.07056000083684921},{"timestamp":1742412840000,"open":14.267,"high":14.274,"low":14.243,"close":14.245,"volume":0.05615999922156334},{"timestamp":1742412900000,"open":14.249,"high":14.264,"low":14.228,"close":14.229,"volume":0.06047999858856201},{"timestamp":1742412960000,"open":14.23,"high":14.271,"low":14.23,"close":14.251,"volume":0.05471999943256378},{"timestamp":1742413020000,"open":14.259,"high":14.259,"low":14.225,"close":14.233,"volume":0.047520000487565994},{"timestamp":1742413080000,"open":14.232,"high":14.289,"low":14.228,"close":14.281,"volume":0.059039998799562454},{"timestamp":1742413140000,"open":14.278,"high":14.283,"low":14.254,"close":14.273,"volume":0.05040000006556511},{"timestamp":1742413200000,"open":14.269,"high":14.297,"low":14.261,"close":14.288,"volume":0.041760001331567764},{"timestamp":1742413260000,"open":14.29,"high":14.309,"low":14.29,"close":14.299,"volume":0.035999998450279236},{"timestamp":1742413320000,"open":14.301,"high":14.303,"low":14.287,"close":14.295,"volume":0.03455999866127968},{"timestamp":1742413380000,"open":14.303,"high":14.303,"low":14.253,"close":14.253,"volume":0.05040000006556511},{"timestamp":1742413440000,"open":14.259,"high":14.286,"low":14.259,"close":14.286,"volume":0.02735999971628189},{"timestamp":1742413500000,"open":14.281,"high":14.321,"low":14.259,"close":14.319,"volume":0.07072000205516815},{"timestamp":1742413560000,"open":14.316,"high":14.316,"low":14.282,"close":14.292,"volume":0.06911999732255936},{"timestamp":1742413620000,"open":14.292,"high":14.321,"low":14.269,"close":14.316,"volume":0.08079999685287476},{"timestamp":1742413680000,"open":14.312,"high":14.328,"low":14.288,"close":14.31,"volume":0.06911999732255936},{"timestamp":1742413740000,"open":14.306,"high":14.311,"low":14.282,"close":14.282,"volume":0.05183999985456467},{"timestamp":1742413800000,"open":14.282,"high":14.282,"low":14.25,"close":14.253,"volume":0.07631999999284744},{"timestamp":1742413860000,"open":14.255,"high":14.273,"low":14.245,"close":14.266,"volume":0.04032000154256821},{"timestamp":1742413920000,"open":14.268,"high":14.288,"low":14.249,"close":14.28,"volume":0.06976000219583511},{"timestamp":1742413980000,"open":14.276,"high":14.306,"low":14.276,"close":14.301,"volume":0.041760001331567764},{"timestamp":1742414040000,"open":14.3,"high":14.315,"low":14.298,"close":14.298,"volume":0.04032000154256821},{"timestamp":1742414100000,"open":14.296,"high":14.296,"low":14.253,"close":14.266,"volume":0.047520000487565994},{"timestamp":1742414160000,"open":14.266,"high":14.295,"low":14.266,"close":14.291,"volume":0.035999998450279236},{"timestamp":1742414220000,"open":14.292,"high":14.306,"low":14.277,"close":14.277,"volume":0.05615999922156334},{"timestamp":1742414280000,"open":14.277,"high":14.293,"low":14.277,"close":14.279,"volume":0.03167999908328056},{"timestamp":1742414340000,"open":14.278,"high":14.314,"low":14.278,"close":14.311,"volume":0.04479999840259552},{"timestamp":1742414400000,"open":14.315,"high":14.322,"low":14.299,"close":14.317,"volume":0.04927999898791313},{"timestamp":1742414460000,"open":14.315,"high":14.315,"low":14.284,"close":14.299,"volume":0.03759999945759773},{"timestamp":1742414520000,"open":14.297,"high":14.33,"low":14.297,"close":14.306,"volume":0.03759999945759773},{"timestamp":1742414580000,"open":14.307,"high":14.341,"low":14.284,"close":14.331,"volume":0.04623999819159508},{"timestamp":1742414640000,"open":14.335,"high":14.342,"low":14.33,"close":14.335,"volume":0.02879999950528145},{"timestamp":1742414700000,"open":14.332,"high":14.377,"low":14.329,"close":14.377,"volume":0.03743999823927879},{"timestamp":1742414760000,"open":14.379,"high":14.414,"low":14.379,"close":14.392,"volume":0.06335999816656113},{"timestamp":1742414820000,"open":14.396,"high":14.405,"low":14.369,"close":14.377,"volume":0.05344000086188316},{"timestamp":1742414880000,"open":14.376,"high":14.376,"low":14.36,"close":14.364,"volume":0.05183999985456467},{"timestamp":1742414940000,"open":14.365,"high":14.368,"low":14.357,"close":14.362,"volume":0.03455999866127968},{"timestamp":1742415000000,"open":14.364,"high":14.392,"low":14.364,"close":14.377,"volume":0.05488000065088272},{"timestamp":1742415060000,"open":14.376,"high":14.402,"low":14.375,"close":14.402,"volume":0.02751999907195568},{"timestamp":1742415120000,"open":14.418,"high":14.418,"low":14.395,"close":14.413,"volume":0.09935999661684036},{"timestamp":1742415180000,"open":14.413,"high":14.455,"low":14.411,"close":14.452,"volume":0.07088000327348709},{"timestamp":1742415240000,"open":14.451,"high":14.469,"low":14.427,"close":14.43,"volume":0.11952000111341476},{"timestamp":1742415300000,"open":14.428,"high":14.473,"low":14.418,"close":14.454,"volume":0.07631999999284744},{"timestamp":1742415360000,"open":14.457,"high":14.474,"low":14.455,"close":14.474,"volume":0.04608000069856644},{"timestamp":1742415420000,"open":14.472,"high":14.492,"low":14.458,"close":14.492,"volume":0.07631999999284744},{"timestamp":1742415480000,"open":14.49,"high":14.538,"low":14.486,"close":14.522,"volume":0.09216000139713287},{"timestamp":1742415540000,"open":14.52,"high":14.522,"low":14.479,"close":14.487,"volume":0.12415999919176102},{"timestamp":1742415600000,"open":14.488,"high":14.54,"low":14.482,"close":14.531,"volume":0.11535999923944473},{"timestamp":1742415660000,"open":14.534,"high":14.593,"low":14.514,"close":14.529,"volume":0.26256000995635986},{"timestamp":1742415720000,"open":14.534,"high":14.541,"low":14.509,"close":14.515,"volume":0.08656000345945358},{"timestamp":1742415780000,"open":14.516,"high":14.516,"low":14.478,"close":14.478,"volume":0.05040000006556511},{"timestamp":1742415840000,"open":14.476,"high":14.49,"low":14.476,"close":14.482,"volume":0.024480000138282776},{"timestamp":1742415900000,"open":14.477,"high":14.497,"low":14.477,"close":14.483,"volume":0.03743999823927879},{"timestamp":1742415960000,"open":14.482,"high":14.503,"low":14.472,"close":14.497,"volume":0.052000001072883606},{"timestamp":1742416020000,"open":14.496,"high":14.516,"low":14.494,"close":14.509,"volume":0.03888000175356865},{"timestamp":1742416080000,"open":14.507,"high":14.574,"low":14.489,"close":14.554,"volume":0.11599999666213989},{"timestamp":1742416140000,"open":14.55,"high":14.562,"low":14.509,"close":14.513,"volume":0.0692799985408783},{"timestamp":1742416200000,"open":14.513,"high":14.523,"low":14.497,"close":14.5,"volume":0.05615999922156334},{"timestamp":1742416260000,"open":14.499,"high":14.502,"low":14.485,"close":14.485,"volume":0.024480000138282776},{"timestamp":1742416320000,"open":14.487,"high":14.494,"low":14.479,"close":14.485,"volume":0.04320000112056732},{"timestamp":1742416380000,"open":14.486,"high":14.496,"low":14.481,"close":14.493,"volume":0.02735999971628189},{"timestamp":1742416440000,"open":14.491,"high":14.491,"low":14.47,"close":14.489,"volume":0.03455999866127968},{"timestamp":1742416500000,"open":14.491,"high":14.506,"low":14.486,"close":14.504,"volume":0.024480000138282776},{"timestamp":1742416560000,"open":14.506,"high":14.506,"low":14.479,"close":14.48,"volume":0.042080000042915344},{"timestamp":1742416620000,"open":14.471,"high":14.484,"low":14.444,"close":14.479,"volume":0.047680001705884933},{"timestamp":1742416680000,"open":14.478,"high":14.488,"low":14.476,"close":14.483,"volume":0.024480000138282776},{"timestamp":1742416740000,"open":14.479,"high":14.492,"low":14.468,"close":14.478,"volume":0.03455999866127968},{"timestamp":1742416800000,"open":14.475,"high":14.485,"low":14.472,"close":14.473,"volume":0.018719999119639397},{"timestamp":1742416860000,"open":14.471,"high":14.471,"low":14.429,"close":14.454,"volume":0.03471999987959862},{"timestamp":1742416920000,"open":14.451,"high":14.477,"low":14.446,"close":14.466,"volume":0.03888000175356865},{"timestamp":1742416980000,"open":14.472,"high":14.486,"low":14.449,"close":14.471,"volume":0.036159999668598175},{"timestamp":1742417040000,"open":14.465,"high":14.465,"low":14.424,"close":14.437,"volume":0.035999998450279236},{"timestamp":1742417100000,"open":14.432,"high":14.434,"low":14.409,"close":14.423,"volume":0.047839999198913574},{"timestamp":1742417160000,"open":14.431,"high":14.432,"low":14.422,"close":14.429,"volume":0.02879999950528145},{"timestamp":1742417220000,"open":14.436,"high":14.451,"low":14.424,"close":14.437,"volume":0.04927999898791313},{"timestamp":1742417280000,"open":14.439,"high":14.455,"low":14.436,"close":14.447,"volume":0.02160000056028366},{"timestamp":1742417340000,"open":14.442,"high":14.442,"low":14.411,"close":14.412,"volume":0.02160000056028366},{"timestamp":1742417400000,"open":14.414,"high":14.445,"low":14.414,"close":14.445,"volume":0.030239999294281006},{"timestamp":1742417460000,"open":14.452,"high":14.454,"low":14.424,"close":14.425,"volume":0.02160000056028366},{"timestamp":1742417520000,"open":14.426,"high":14.432,"low":14.411,"close":14.42,"volume":0.041919998824596405},{"timestamp":1742417580000,"open":14.416,"high":14.418,"low":14.404,"close":14.418,"volume":0.025919999927282333},{"timestamp":1742417640000,"open":14.414,"high":14.425,"low":14.399,"close":14.42,"volume":0.03920000046491623},{"timestamp":1742417700000,"open":14.417,"high":14.417,"low":14.384,"close":14.405,"volume":0.0318400003015995},{"timestamp":1742417760000,"open":14.407,"high":14.412,"low":14.396,"close":14.405,"volume":0.02304000034928322},{"timestamp":1742417820000,"open":14.404,"high":14.422,"low":14.389,"close":14.422,"volume":0.053599998354911804},{"timestamp":1742417880000,"open":14.422,"high":14.442,"low":14.422,"close":14.442,"volume":0.020160000771284103},{"timestamp":1742417940000,"open":14.448,"high":14.473,"low":14.447,"close":14.473,"volume":0.02735999971628189},{"timestamp":1742418000000,"open":14.47,"high":14.484,"low":14.454,"close":14.473,"volume":0.04912000149488449},{"timestamp":1742418060000,"open":14.477,"high":14.486,"low":14.462,"close":14.486,"volume":0.041760001331567764},{"timestamp":1742418120000,"open":14.481,"high":14.507,"low":14.479,"close":14.492,"volume":0.05040000006556511},{"timestamp":1742418180000,"open":14.488,"high":14.511,"low":14.485,"close":14.507,"volume":0.030400000512599945},{"timestamp":1742418240000,"open":14.5,"high":14.5,"low":14.474,"close":14.483,"volume":0.036320000886917114},{"timestamp":1742418300000,"open":14.488,"high":14.496,"low":14.473,"close":14.496,"volume":0.03311999887228012},{"timestamp":1742418360000,"open":14.499,"high":14.509,"low":14.474,"close":14.496,"volume":0.05056000128388405},{"timestamp":1742418420000,"open":14.501,"high":14.515,"low":14.499,"close":14.515,"volume":0.02879999950528145},{"timestamp":1742418480000,"open":14.52,"high":14.562,"low":14.52,"close":14.546,"volume":0.09663999825716019},{"timestamp":1742418540000,"open":14.546,"high":14.571,"low":14.531,"close":14.559,"volume":0.09087999910116196},{"timestamp":1742418600000,"open":14.539,"high":14.604,"low":14.539,"close":14.599,"volume":0.1852799952030182},{"timestamp":1742418660000,"open":14.598,"high":14.612,"low":14.564,"close":14.592,"volume":0.1748799979686737},{"timestamp":1742418720000,"open":14.591,"high":14.598,"low":14.564,"close":14.585,"volume":0.0684799998998642},{"timestamp":1742418780000,"open":14.584,"high":14.596,"low":14.584,"close":14.594,"volume":0.02160000056028366},{"timestamp":1742418840000,"open":14.592,"high":14.592,"low":14.57,"close":14.575,"volume":0.024480000138282776},{"timestamp":1742418900000,"open":14.583,"high":14.583,"low":14.576,"close":14.576,"volume":0.020160000771284103},{"timestamp":1742418960000,"open":14.576,"high":14.585,"low":14.564,"close":14.568,"volume":0.024480000138282776},{"timestamp":1742419020000,"open":14.57,"high":14.646,"low":14.569,"close":14.632,"volume":0.057760000228881836},{"timestamp":1742419080000,"open":14.632,"high":14.635,"low":14.604,"close":14.621,"volume":0.03888000175356865},{"timestamp":1742419140000,"open":14.615,"high":14.626,"low":14.611,"close":14.611,"volume":0.024480000138282776},{"timestamp":1742419200000,"open":14.611,"high":14.613,"low":14.608,"close":14.608,"volume":0.018719999119639397},{"timestamp":1742419260000,"open":14.61,"high":14.615,"low":14.589,"close":14.61,"volume":0.033440001308918},{"timestamp":1742419320000,"open":14.612,"high":14.623,"low":14.602,"close":14.623,"volume":0.025919999927282333},{"timestamp":1742419380000,"open":14.625,"high":14.67,"low":14.614,"close":14.664,"volume":0.036159999668598175},{"timestamp":1742419440000,"open":14.664,"high":14.665,"low":14.634,"close":14.647,"volume":0.11231999844312668},{"timestamp":1742419500000,"open":14.643,"high":14.643,"low":14.618,"close":14.631,"volume":0.05040000006556511},{"timestamp":1742419560000,"open":14.632,"high":14.632,"low":14.609,"close":14.609,"volume":0.02304000034928322},{"timestamp":1742419620000,"open":14.606,"high":14.61,"low":14.603,"close":14.607,"volume":0.01152000017464161},{"timestamp":1742419680000,"open":14.608,"high":14.626,"low":14.608,"close":14.609,"volume":0.01152000017464161},{"timestamp":1742419740000,"open":14.608,"high":14.608,"low":14.595,"close":14.595,"volume":0.014399999752640724},{"timestamp":1742419800000,"open":14.592,"high":14.596,"low":14.58,"close":14.595,"volume":0.02304000034928322},{"timestamp":1742419860000,"open":14.595,"high":14.603,"low":14.586,"close":14.586,"volume":0.014399999752640724},{"timestamp":1742419920000,"open":14.582,"high":14.627,"low":14.575,"close":14.6,"volume":0.06623999774456024},{"timestamp":1742419980000,"open":14.603,"high":14.681,"low":14.603,"close":14.661,"volume":0.059039998799562454},{"timestamp":1742420040000,"open":14.662,"high":14.662,"low":14.636,"close":14.64,"volume":0.06047999858856201},{"timestamp":1742420100000,"open":14.648,"high":14.687,"low":14.648,"close":14.668,"volume":0.04032000154256821},{"timestamp":1742420160000,"open":14.669,"high":14.675,"low":14.619,"close":14.646,"volume":0.1096000000834465},{"timestamp":1742420220000,"open":14.647,"high":14.66,"low":14.643,"close":14.643,"volume":0.06047999858856201},{"timestamp":1742420280000,"open":14.642,"high":14.658,"low":14.617,"close":14.658,"volume":0.08207999914884567},{"timestamp":1742420340000,"open":14.657,"high":14.657,"low":14.627,"close":14.633,"volume":0.03743999823927879},{"timestamp":1742420400000,"open":14.632,"high":14.635,"low":14.612,"close":14.612,"volume":0.020160000771284103},{"timestamp":1742420460000,"open":14.608,"high":14.621,"low":14.604,"close":14.62,"volume":0.01727999933063984},{"timestamp":1742420520000,"open":14.619,"high":14.623,"low":14.609,"close":14.611,"volume":0.014399999752640724},{"timestamp":1742420580000,"open":14.617,"high":14.632,"low":14.617,"close":14.632,"volume":0.014399999752640724},{"timestamp":1742420640000,"open":14.629,"high":14.629,"low":14.605,"close":14.605,"volume":0.02160000056028366},{"timestamp":1742420700000,"open":14.604,"high":14.611,"low":14.599,"close":14.611,"volume":0.014399999752640724},{"timestamp":1742420760000,"open":14.612,"high":14.613,"low":14.61,"close":14.613,"volume":0.01152000017464161},{"timestamp":1742420820000,"open":14.611,"high":14.617,"low":14.606,"close":14.606,"volume":0.02304000034928322},{"timestamp":1742420880000,"open":14.609,"high":14.61,"low":14.601,"close":14.61,"volume":0.020160000771284103},{"timestamp":1742420940000,"open":14.613,"high":14.663,"low":14.613,"close":14.663,"volume":0.041760001331567764},{"timestamp":1742421000000,"open":14.659,"high":14.659,"low":14.637,"close":14.637,"volume":0.020160000771284103},{"timestamp":1742421060000,"open":14.638,"high":14.647,"low":14.635,"close":14.636,"volume":0.00863999966531992},{"timestamp":1742421120000,"open":14.639,"high":14.646,"low":14.612,"close":14.612,"volume":0.024240000173449516},{"timestamp":1742421180000,"open":14.611,"high":14.62,"low":14.611,"close":14.619,"volume":0.010080000385642052},{"timestamp":1742421240000,"open":14.619,"high":14.635,"low":14.619,"close":14.619,"volume":0.02304000034928322},{"timestamp":1742421300000,"open":14.62,"high":14.631,"low":14.602,"close":14.602,"volume":0.020160000771284103},{"timestamp":1742421360000,"open":14.603,"high":14.607,"low":14.595,"close":14.595,"volume":0.03167999908328056},{"timestamp":1742421420000,"open":14.599,"high":14.622,"low":14.599,"close":14.622,"volume":0.012959999963641167},{"timestamp":1742421480000,"open":14.627,"high":14.631,"low":14.627,"close":14.631,"volume":0.005760000087320805},{"timestamp":1742421540000,"open":14.628,"high":14.642,"low":14.608,"close":14.642,"volume":0.03311999887228012},{"timestamp":1742421600000,"open":14.624,"high":14.663,"low":14.624,"close":14.643,"volume":0.09232000261545181},{"timestamp":1742421660000,"open":14.652,"high":14.67,"low":14.651,"close":14.667,"volume":0.03888000175356865},{"timestamp":1742421720000,"open":14.667,"high":14.701,"low":14.666,"close":14.696,"volume":0.07487999647855759},{"timestamp":1742421780000,"open":14.701,"high":14.719,"low":14.697,"close":14.7,"volume":0.05040000006556511},{"timestamp":1742421840000,"open":14.704,"high":14.722,"low":14.668,"close":14.68,"volume":0.06623999774456024},{"timestamp":1742421900000,"open":14.68,"high":14.697,"low":14.668,"close":14.671,"volume":0.04320000112056732},{"timestamp":1742421960000,"open":14.672,"high":14.69,"low":14.669,"close":14.69,"volume":0.04608000069856644},{"timestamp":1742422020000,"open":14.69,"high":14.693,"low":14.682,"close":14.686,"volume":0.02160000056028366},{"timestamp":1742422080000,"open":14.687,"high":14.688,"low":14.677,"close":14.68,"volume":0.02160000056028366},{"timestamp":1742422140000,"open":14.681,"high":14.681,"low":14.658,"close":14.658,"volume":0.018719999119639397},{"timestamp":1742422200000,"open":14.657,"high":14.67,"low":14.651,"close":14.67,"volume":0.024480000138282776},{"timestamp":1742422260000,"open":14.668,"high":14.684,"low":14.667,"close":14.677,"volume":0.03167999908328056},{"timestamp":1742422320000,"open":14.678,"high":14.678,"low":14.66,"close":14.66,"volume":0.014399999752640724},{"timestamp":1742422380000,"open":14.661,"high":14.668,"low":14.66,"close":14.668,"volume":0.012959999963641167},{"timestamp":1742422440000,"open":14.672,"high":14.682,"low":14.669,"close":14.682,"volume":0.02304000034928322},{"timestamp":1742422500000,"open":14.688,"high":14.693,"low":14.678,"close":14.679,"volume":0.02735999971628189},{"timestamp":1742422560000,"open":14.677,"high":14.677,"low":14.656,"close":14.658,"volume":0.04032000154256821},{"timestamp":1742422620000,"open":14.659,"high":14.679,"low":14.659,"close":14.663,"volume":0.03167999908328056},{"timestamp":1742422680000,"open":14.665,"high":14.668,"low":14.648,"close":14.648,"volume":0.01152000017464161},{"timestamp":1742422740000,"open":14.648,"high":14.659,"low":14.641,"close":14.648,"volume":0.03311999887228012},{"timestamp":1742422800000,"open":14.651,"high":14.651,"low":14.64,"close":14.648,"volume":0.030239999294281006},{"timestamp":1742422860000,"open":14.642,"high":14.653,"low":14.634,"close":14.639,"volume":0.025919999927282333},{"timestamp":1742422920000,"open":14.64,"high":14.64,"low":14.625,"close":14.625,"volume":0.020160000771284103},{"timestamp":1742422980000,"open":14.628,"high":14.644,"low":14.628,"close":14.64,"volume":0.018719999119639397},{"timestamp":1742423040000,"open":14.642,"high":14.654,"low":14.642,"close":14.654,"volume":0.02735999971628189},{"timestamp":1742423100000,"open":14.655,"high":14.666,"low":14.655,"close":14.66,"volume":0.03167999908328056},{"timestamp":1742423160000,"open":14.656,"high":14.669,"low":14.644,"close":14.661,"volume":0.036159999668598175},{"timestamp":1742423220000,"open":14.657,"high":14.67,"low":14.656,"close":14.668,"volume":0.020160000771284103},{"timestamp":1742423280000,"open":14.669,"high":14.68,"low":14.661,"close":14.663,"volume":0.02751999907195568},{"timestamp":1742423340000,"open":14.666,"high":14.666,"low":14.649,"close":14.661,"volume":0.02751999907195568},{"timestamp":1742423400000,"open":14.665,"high":14.668,"low":14.652,"close":14.668,"volume":0.02735999971628189},{"timestamp":1742423460000,"open":14.668,"high":14.692,"low":14.668,"close":14.692,"volume":0.025919999927282333},{"timestamp":1742423520000,"open":14.695,"high":14.707,"low":14.679,"close":14.707,"volume":0.05056000128388405},{"timestamp":1742423580000,"open":14.709,"high":14.726,"low":14.706,"close":14.724,"volume":0.053279999643564224},{"timestamp":1742423640000,"open":14.719,"high":14.729,"low":14.717,"close":14.718,"volume":0.035999998450279236},{"timestamp":1742423700000,"open":14.714,"high":14.721,"low":14.713,"close":14.716,"volume":0.03167999908328056},{"timestamp":1742423760000,"open":14.718,"high":14.726,"low":14.718,"close":14.726,"volume":0.03455999866127968},{"timestamp":1742423820000,"open":14.722,"high":14.726,"low":14.714,"close":14.724,"volume":0.03888000175356865},{"timestamp":1742423880000,"open":14.724,"high":14.745,"low":14.709,"close":14.722,"volume":0.07072000205516815},{"timestamp":1742423940000,"open":14.721,"high":14.722,"low":14.71,"close":14.71,"volume":0.024480000138282776},{"timestamp":1742424000000,"open":14.711,"high":14.711,"low":14.689,"close":14.705,"volume":0.04368000105023384},{"timestamp":1742424060000,"open":14.707,"high":14.753,"low":14.707,"close":14.753,"volume":0.07631999999284744},{"timestamp":1742424120000,"open":14.752,"high":14.768,"low":14.751,"close":14.764,"volume":0.03888000175356865},{"timestamp":1742424180000,"open":14.766,"high":14.774,"low":14.747,"close":14.751,"volume":0.047520000487565994},{"timestamp":1742424240000,"open":14.752,"high":14.781,"low":14.748,"close":14.76,"volume":0.05471999943256378},{"timestamp":1742424300000,"open":14.756,"high":14.783,"low":14.753,"close":14.771,"volume":0.07344000041484833},{"timestamp":1742424360000,"open":14.768,"high":14.774,"low":14.755,"close":14.758,"volume":0.03455999866127968},{"timestamp":1742424420000,"open":14.753,"high":14.753,"low":14.719,"close":14.738,"volume":0.05632000043988228},{"timestamp":1742424480000,"open":14.737,"high":14.758,"low":14.736,"close":14.748,"volume":0.041760001331567764},{"timestamp":1742424540000,"open":14.747,"high":14.759,"low":14.739,"close":14.752,"volume":0.02751999907195568},{"timestamp":1742424600000,"open":14.752,"high":14.753,"low":14.737,"close":14.744,"volume":0.020160000771284103},{"timestamp":1742424660000,"open":14.738,"high":14.746,"low":14.731,"close":14.745,"volume":0.03311999887228012},{"timestamp":1742424720000,"open":14.745,"high":14.747,"low":14.734,"close":14.734,"volume":0.018719999119639397},{"timestamp":1742424780000,"open":14.734,"high":14.743,"low":14.733,"close":14.735,"volume":0.01727999933063984},{"timestamp":1742424840000,"open":14.733,"high":14.734,"low":14.719,"close":14.734,"volume":0.02304000034928322},{"timestamp":1742424900000,"open":14.731,"high":14.741,"low":14.714,"close":14.735,"volume":0.02751999907195568},{"timestamp":1742424960000,"open":14.734,"high":14.735,"low":14.726,"close":14.73,"volume":0.02304000034928322},{"timestamp":1742425020000,"open":14.732,"high":14.733,"low":14.718,"close":14.718,"volume":0.01583999954164028},{"timestamp":1742425080000,"open":14.722,"high":14.722,"low":14.706,"close":14.713,"volume":0.02879999950528145},{"timestamp":1742425140000,"open":14.718,"high":14.724,"low":14.712,"close":14.712,"volume":0.024480000138282776},{"timestamp":1742425200000,"open":14.715,"high":14.729,"low":14.711,"close":14.711,"volume":0.035999998450279236},{"timestamp":1742425260000,"open":14.715,"high":14.73,"low":14.715,"close":14.73,"volume":0.01727999933063984},{"timestamp":1742425320000,"open":14.736,"high":14.739,"low":14.71,"close":14.71,"volume":0.030239999294281006},{"timestamp":1742425380000,"open":14.713,"high":14.723,"low":14.701,"close":14.716,"volume":0.02304000034928322},{"timestamp":1742425440000,"open":14.715,"high":14.736,"low":14.714,"close":14.729,"volume":0.030239999294281006},{"timestamp":1742425500000,"open":14.728,"high":14.728,"low":14.686,"close":14.686,"volume":0.041519999504089355},{"timestamp":1742425560000,"open":14.687,"high":14.702,"low":14.669,"close":14.679,"volume":0.06672000139951706},{"timestamp":1742425620000,"open":14.702,"high":14.707,"low":14.688,"close":14.69,"volume":0.03167999908328056},{"timestamp":1742425680000,"open":14.692,"high":14.697,"low":14.687,"close":14.689,"volume":0.02735999971628189},{"timestamp":1742425740000,"open":14.691,"high":14.703,"low":14.687,"close":14.703,"volume":0.025919999927282333},{"timestamp":1742425800000,"open":14.702,"high":14.702,"low":14.679,"close":14.695,"volume":0.026079999282956123},{"timestamp":1742425860000,"open":14.697,"high":14.697,"low":14.687,"close":14.696,"volume":0.02304000034928322},{"timestamp":1742425920000,"open":14.697,"high":14.699,"low":14.685,"close":14.694,"volume":0.03311999887228012},{"timestamp":1742425980000,"open":14.697,"high":14.71,"low":14.694,"close":14.694,"volume":0.02304000034928322},{"timestamp":1742426040000,"open":14.698,"high":14.7,"low":14.692,"close":14.692,"volume":0.01583999954164028},{"timestamp":1742426100000,"open":14.69,"high":14.702,"low":14.686,"close":14.686,"volume":0.025919999927282333},{"timestamp":1742426160000,"open":14.683,"high":14.693,"low":14.68,"close":14.69,"volume":0.025919999927282333},{"timestamp":1742426220000,"open":14.691,"high":14.691,"low":14.683,"close":14.685,"volume":0.01727999933063984},{"timestamp":1742426280000,"open":14.686,"high":14.686,"low":14.676,"close":14.681,"volume":0.01583999954164028},{"timestamp":1742426340000,"open":14.683,"high":14.686,"low":14.675,"close":14.685,"volume":0.01727999933063984},{"timestamp":1742426400000,"open":14.683,"high":14.698,"low":14.674,"close":14.698,"volume":0.030400000512599945},{"timestamp":1742426460000,"open":14.699,"high":14.712,"low":14.699,"close":14.71,"volume":0.020160000771284103},{"timestamp":1742426520000,"open":14.711,"high":14.725,"low":14.711,"close":14.715,"volume":0.02879999950528145},{"timestamp":1742426580000,"open":14.716,"high":14.723,"low":14.707,"close":14.716,"volume":0.035999998450279236},{"timestamp":1742426640000,"open":14.711,"high":14.711,"low":14.705,"close":14.71,"volume":0.020160000771284103},{"timestamp":1742426700000,"open":14.713,"high":14.734,"low":14.711,"close":14.726,"volume":0.03328000009059906},{"timestamp":1742426760000,"open":14.727,"high":14.813,"low":14.727,"close":14.813,"volume":0.11823999881744385},{"timestamp":1742426820000,"open":14.815,"high":14.82,"low":14.793,"close":14.793,"volume":0.07072000205516815},{"timestamp":1742426880000,"open":14.796,"high":14.798,"low":14.779,"close":14.796,"volume":0.04047999903559685},{"timestamp":1742426940000,"open":14.794,"high":14.801,"low":14.779,"close":14.801,"volume":0.03903999924659729},{"timestamp":1742427000000,"open":14.797,"high":14.8,"low":14.785,"close":14.792,"volume":0.03455999866127968},{"timestamp":1742427060000,"open":14.789,"high":14.797,"low":14.786,"close":14.789,"volume":0.02160000056028366},{"timestamp":1742427120000,"open":14.789,"high":14.83,"low":14.789,"close":14.823,"volume":0.05183999985456467},{"timestamp":1742427180000,"open":14.822,"high":14.834,"low":14.802,"close":14.802,"volume":0.05040000006556511},{"timestamp":1742427240000,"open":14.804,"high":14.81,"low":14.802,"close":14.804,"volume":0.024480000138282776},{"timestamp":1742427300000,"open":14.796,"high":14.796,"low":14.778,"close":14.787,"volume":0.02879999950528145},{"timestamp":1742427360000,"open":14.787,"high":14.812,"low":14.784,"close":14.81,"volume":0.04479999840259552},{"timestamp":1742427420000,"open":14.811,"high":14.823,"low":14.81,"close":14.823,"volume":0.04608000069856644},{"timestamp":1742427480000,"open":14.824,"high":14.833,"low":14.82,"close":14.827,"volume":0.03167999908328056},{"timestamp":1742427540000,"open":14.826,"high":14.829,"low":14.819,"close":14.819,"volume":0.025919999927282333},{"timestamp":1742427600000,"open":14.818,"high":14.842,"low":14.789,"close":14.836,"volume":0.06639999896287918},{"timestamp":1742427660000,"open":14.839,"high":14.848,"low":14.835,"close":14.843,"volume":0.03888000175356865},{"timestamp":1742427720000,"open":14.843,"high":14.861,"low":14.834,"close":14.86,"volume":0.04608000069856644},{"timestamp":1742427780000,"open":14.862,"high":14.878,"low":14.86,"close":14.863,"volume":0.0575999990105629},{"timestamp":1742427840000,"open":14.865,"high":14.873,"low":14.853,"close":14.859,"volume":0.041760001331567764},{"timestamp":1742427900000,"open":14.858,"high":14.86,"low":14.847,"close":14.855,"volume":0.047520000487565994},{"timestamp":1742427960000,"open":14.856,"high":14.866,"low":14.853,"close":14.86,"volume":0.059039998799562454},{"timestamp":1742428020000,"open":14.855,"high":14.869,"low":14.838,"close":14.848,"volume":0.059039998799562454},{"timestamp":1742428080000,"open":14.845,"high":14.854,"low":14.839,"close":14.849,"volume":0.047520000487565994},{"timestamp":1742428140000,"open":14.846,"high":14.854,"low":14.833,"close":14.833,"volume":0.047520000487565994},{"timestamp":1742428200000,"open":14.829,"high":14.831,"low":14.807,"close":14.808,"volume":0.041760001331567764},{"timestamp":1742428260000,"open":14.81,"high":14.834,"low":14.81,"close":14.826,"volume":0.03743999823927879},{"timestamp":1742428320000,"open":14.827,"high":14.837,"low":14.827,"close":14.831,"volume":0.02304000034928322},{"timestamp":1742428380000,"open":14.83,"high":14.861,"low":14.83,"close":14.858,"volume":0.057920001447200775},{"timestamp":1742428440000,"open":14.86,"high":14.872,"low":14.858,"close":14.858,"volume":0.04032000154256821},{"timestamp":1742428500000,"open":14.862,"high":14.862,"low":14.833,"close":14.835,"volume":0.05183999985456467},{"timestamp":1742428560000,"open":14.837,"high":14.851,"low":14.837,"close":14.845,"volume":0.025919999927282333},{"timestamp":1742428620000,"open":14.845,"high":14.858,"low":14.843,"close":14.85,"volume":0.02879999950528145},{"timestamp":1742428680000,"open":14.85,"high":14.868,"low":14.845,"close":14.866,"volume":0.041760001331567764},{"timestamp":1742428740000,"open":14.861,"high":14.866,"low":14.86,"close":14.86,"volume":0.024480000138282776}]