[{"timestamp":1742342400000,"open":14.13073,"high":14.14118,"low":14.12754,"close":14.13459,"volume":1174.0699462890625},{"timestamp":1742342460000,"open":14.13459,"high":14.13745,"low":14.12335,"close":14.1308,"volume":1345.52001953125},{"timestamp":1742342520000,"open":14.13698,"high":14.13878,"low":14.12351,"close":14.13057,"volume":1563.7900390625},{"timestamp":1742342580000,"open":14.13057,"high":14.1356,"low":14.12219,"close":14.13163,"volume":1448.2099609375},{"timestamp":1742342640000,"open":14.13154,"high":14.13764,"low":14.12098,"close":14.13497,"volume":2166.139892578125},{"timestamp":1742342700000,"open":14.13506,"high":14.14458,"low":14.12251,"close":14.13685,"volume":3176.4599609375},{"timestamp":1742342760000,"open":14.13867,"high":14.14456,"low":14.13109,"close":14.13379,"volume":6852.39013671875},{"timestamp":1742342820000,"open":14.13846,"high":14.14381,"low":14.12874,"close":14.14111,"volume":3878.6201171875},{"timestamp":1742342880000,"open":14.14102,"high":14.14179,"low":14.13206,"close":14.14104,"volume":1749.239990234375},{"timestamp":1742342940000,"open":14.13179,"high":14.14235,"low":14.13031,"close":14.1349,"volume":7380.4599609375},{"timestamp":1742343000000,"open":14.13454,"high":14.14187,"low":14.12897,"close":14.13797,"volume":7195.5498046875},{"timestamp":1742343060000,"open":14.13753,"high":14.14117,"low":14.12759,"close":14.1411,"volume":7446.3798828125},{"timestamp":1742343120000,"open":14.14096,"high":14.14423,"low":14.1335,"close":14.13461,"volume":10311.4296875},{"timestamp":1742343180000,"open":14.1343,"high":14.14377,"low":14.13126,"close":14.1371,"volume":8912.099609375},{"timestamp":1742343240000,"open":14.13743,"high":14.14415,"low":14.13466,"close":14.1433,"volume":7981.93994140625},{"timestamp":1742343300000,"open":14.14366,"high":14.14366,"low":14.13211,"close":14.1405,"volume":6805.97021484375},{"timestamp":1742343360000,"open":14.14044,"high":14.14173,"low":14.12689,"close":14.13973,"volume":6227.56982421875},{"timestamp":1742343420000,"open":14.13885,"high":14.14132,"low":14.12747,"close":14.12916,"volume":6435.85009765625},{"timestamp":1742343480000,"open":14.12942,"high":14.13871,"low":14.12333,"close":14.13871,"volume":6637.43017578125},{"timestamp":1742343540000,"open":14.13871,"high":14.13926,"low":14.12464,"close":14.13059,"volume":6021.72021484375},{"timestamp":1742343600000,"open":14.13069,"high":14.13744,"low":14.12227,"close":14.12871,"volume":10079.6201171875},{"timestamp":1742343660000,"open":14.12963,"high":14.13706,"low":14.12364,"close":14.12788,"volume":7808.3798828125},{"timestamp":1742343720000,"open":14.13434,"high":14.13526,"low":14.12268,"close":14.1348,"volume":8993.259765625},{"timestamp":1742343780000,"open":14.13045,"high":14.13765,"low":14.12627,"close":14.13028,"volume":7258.33984375},{"timestamp":1742343840000,"open":14.12909,"high":14.13758,"low":14.12888,"close":14.13612,"volume":2381.77001953125},{"timestamp":1742343900000,"open":14.1362,"high":14.1362,"low":14.12927,"close":14.13526,"volume":937.3699951171875},{"timestamp":1742343960000,"open":14.13517,"high":14.13743,"low":14.13113,"close":14.13694,"volume":574.4099731445312},{"timestamp":1742344020000,"open":14.1377,"high":14.13806,"low":14.13099,"close":14.13273,"volume":711.5399780273438},{"timestamp":1742344080000,"open":14.13266,"high":14.13331,"low":14.13219,"close":14.13306,"volume":850.3499755859375},{"timestamp":1742344140000,"open":14.13287,"high":14.13503,"low":14.13266,"close":14.13483,"volume":1731.9200439453125},{"timestamp":1742344200000,"open":14.13483,"high":14.13597,"low":14.13316,"close":14.13464,"volume":2317.56005859375},{"timestamp":1742344260000,"open":14.13492,"high":14.13573,"low":14.13354,"close":14.13573,"volume":1652.5},{"timestamp":1742344320000,"open":14.13542,"high":14.14115,"low":14.1345,"close":14.13794,"volume":1711.6400146484375},{"timestamp":1742344380000,"open":14.13719,"high":14.14083,"low":14.13493,"close":14.13972,"volume":1840.9100341796875},{"timestamp":1742344440000,"open":14.13963,"high":14.14299,"low":14.13661,"close":14.14121,"volume":2264.60009765625},{"timestamp":1742344500000,"open":14.14113,"high":14.14964,"low":14.14088,"close":14.14474,"volume":2776.9599609375},{"timestamp":1742344560000,"open":14.14457,"high":14.15076,"low":14.14385,"close":14.14632,"volume":825.25},{"timestamp":1742344620000,"open":14.14607,"high":14.15218,"low":14.14378,"close":14.14601,"volume":1262.9300537109375},{"timestamp":1742344680000,"open":14.14627,"high":14.14835,"low":14.14558,"close":14.14704,"volume":2182.050048828125},{"timestamp":1742344740000,"open":14.14639,"high":14.14761,"low":14.14502,"close":14.14636,"volume":1875.22998046875},{"timestamp":1742344800000,"open":14.14601,"high":14.14659,"low":14.14336,"close":14.14506,"volume":1949.989990234375},{"timestamp":1742344860000,"open":14.14502,"high":14.1456,"low":14.14144,"close":14.145,"volume":2668.050048828125},{"timestamp":1742344920000,"open":14.14491,"high":14.14518,"low":14.14314,"close":14.14426,"volume":2157.169921875},{"timestamp":1742344980000,"open":14.14426,"high":14.14461,"low":14.14232,"close":14.14315,"volume":1763.0899658203125},{"timestamp":1742345040000,"open":14.14323,"high":14.14438,"low":14.14306,"close":14.14409,"volume":1869},{"timestamp":1742345100000,"open":14.14409,"high":14.14827,"low":14.14228,"close":14.14229,"volume":4803.490234375},{"timestamp":1742345160000,"open":14.14222,"high":14.14409,"low":14.13885,"close":14.13895,"volume":2675.969970703125},{"timestamp":1742345220000,"open":14.13903,"high":14.13911,"low":14.13618,"close":14.13618,"volume":2707.510009765625},{"timestamp":1742345280000,"open":14.13619,"high":14.13858,"low":14.13469,"close":14.13486,"volume":2196.800048828125},{"timestamp":1742345340000,"open":14.1346,"high":14.13654,"low":14.13444,"close":14.13524,"volume":2343.68994140625},{"timestamp":1742345400000,"open":14.13524,"high":14.13817,"low":14.13524,"close":14.13699,"volume":2222.159912109375},{"timestamp":1742345460000,"open":14.13697,"high":14.14229,"low":14.13697,"close":14.14212,"volume":3696.10009765625},{"timestamp":1742345520000,"open":14.14203,"high":14.14428,"low":14.13734,"close":14.13817,"volume":4298.1201171875},{"timestamp":1742345580000,"open":14.1378,"high":14.13876,"low":14.13491,"close":14.13606,"volume":4447.669921875},{"timestamp":1742345640000,"open":14.13643,"high":14.14731,"low":14.13617,"close":14.14713,"volume":6174.5498046875},{"timestamp":1742345700000,"open":14.14687,"high":14.15164,"low":14.14681,"close":14.14897,"volume":5207.43994140625},{"timestamp":1742345760000,"open":14.14949,"high":14.15236,"low":14.14916,"close":14.1516,"volume":2770.2900390625},{"timestamp":1742345820000,"open":14.15151,"high":14.15553,"low":14.15037,"close":14.15363,"volume":3172.219970703125},{"timestamp":1742345880000,"open":14.15353,"high":14.15471,"low":14.15324,"close":14.1539,"volume":2015.3699951171875},{"timestamp":1742345940000,"open":14.15389,"high":14.15486,"low":14.14804,"close":14.14867,"volume":2919.77001953125},{"timestamp":1742346000000,"open":14.14852,"high":14.14886,"low":14.14121,"close":14.1421,"volume":2657.0400390625},{"timestamp":1742346060000,"open":14.14227,"high":14.14841,"low":14.14012,"close":14.14512,"volume":3650.199951171875},{"timestamp":1742346120000,"open":14.14491,"high":14.14826,"low":14.14333,"close":14.14477,"volume":3796.06005859375},{"timestamp":1742346180000,"open":14.14441,"high":14.14607,"low":14.14286,"close":14.14505,"volume":2348.669921875},{"timestamp":1742346240000,"open":14.14505,"high":14.14556,"low":14.14418,"close":14.14495,"volume":1988.52001953125},{"timestamp":1742346300000,"open":14.14486,"high":14.14583,"low":14.14302,"close":14.14391,"volume":1441.050048828125},{"timestamp":1742346360000,"open":14.14399,"high":14.14974,"low":14.14375,"close":14.14647,"volume":2121.860107421875},{"timestamp":1742346420000,"open":14.14655,"high":14.14749,"low":14.14523,"close":14.14732,"volume":1231.8800048828125},{"timestamp":1742346480000,"open":14.14731,"high":14.14731,"low":14.14428,"close":14.1456,"volume":1771.280029296875},{"timestamp":1742346540000,"open":14.14647,"high":14.14915,"low":14.14543,"close":14.14757,"volume":2667.389892578125},{"timestamp":1742346600000,"open":14.14758,"high":14.14996,"low":14.14727,"close":14.14902,"volume":1683.780029296875},{"timestamp":1742346660000,"open":14.1492,"high":14.14981,"low":14.14596,"close":14.14608,"volume":1632.3800048828125},{"timestamp":1742346720000,"open":14.14548,"high":14.14558,"low":14.14248,"close":14.14358,"volume":3358.949951171875},{"timestamp":1742346780000,"open":14.14412,"high":14.14843,"low":14.14348,"close":14.14686,"volume":4616.64990234375},{"timestamp":1742346840000,"open":14.14686,"high":14.14882,"low":14.14646,"close":14.14736,"volume":3380.550048828125},{"timestamp":1742346900000,"open":14.14736,"high":14.14879,"low":14.14575,"close":14.14744,"volume":3156.47998046875},{"timestamp":1742346960000,"open":14.14711,"high":14.14887,"low":14.14614,"close":14.14763,"volume":3863.449951171875},{"timestamp":1742347020000,"open":14.14789,"high":14.14823,"low":14.1449,"close":14.14634,"volume":3139.909912109375},{"timestamp":1742347080000,"open":14.14634,"high":14.14866,"low":14.14304,"close":14.14552,"volume":5858.52001953125},{"timestamp":1742347140000,"open":14.14587,"high":14.14692,"low":14.14277,"close":14.14321,"volume":4365.22021484375},{"timestamp":1742347200000,"open":14.14321,"high":14.14392,"low":14.14285,"close":14.14392,"volume":1671.1300048828125},{"timestamp":1742347260000,"open":14.14401,"high":14.14485,"low":14.1424,"close":14.14328,"volume":2778.090087890625},{"timestamp":1742347320000,"open":14.14327,"high":14.14491,"low":14.14165,"close":14.1418,"volume":4377.66015625},{"timestamp":1742347380000,"open":14.14189,"high":14.1427,"low":14.14097,"close":14.14123,"volume":2004.97998046875},{"timestamp":1742347440000,"open":14.14124,"high":14.14124,"low":14.13945,"close":14.13971,"volume":3786.77001953125},{"timestamp":1742347500000,"open":14.1398,"high":14.1398,"low":14.13779,"close":14.13819,"volume":2319.7099609375},{"timestamp":1742347560000,"open":14.13826,"high":14.14006,"low":14.13745,"close":14.13988,"volume":2444.639892578125},{"timestamp":1742347620000,"open":14.13979,"high":14.1421,"low":14.13909,"close":14.14149,"volume":2570.860107421875},{"timestamp":1742347680000,"open":14.14081,"high":14.14266,"low":14.14081,"close":14.14265,"volume":4104.009765625},{"timestamp":1742347740000,"open":14.14265,"high":14.14318,"low":14.13979,"close":14.13997,"volume":5129.419921875},{"timestamp":1742347800000,"open":14.13997,"high":14.14015,"low":14.13399,"close":14.13464,"volume":6604.39013671875},{"timestamp":1742347860000,"open":14.13464,"high":14.13841,"low":14.13267,"close":14.13586,"volume":4652.759765625},{"timestamp":1742347920000,"open":14.13612,"high":14.13662,"low":14.13406,"close":14.13511,"volume":5551.7099609375},{"timestamp":1742347980000,"open":14.13511,"high":14.13825,"low":14.13359,"close":14.13415,"volume":4881.580078125},{"timestamp":1742348040000,"open":14.13416,"high":14.13695,"low":14.1337,"close":14.1359,"volume":4678.10009765625},{"timestamp":1742348100000,"open":14.13624,"high":14.13701,"low":14.13291,"close":14.13454,"volume":5300.580078125},{"timestamp":1742348160000,"open":14.13416,"high":14.13584,"low":14.13327,"close":14.13463,"volume":4754.31982421875},{"timestamp":1742348220000,"open":14.13462,"high":14.13575,"low":14.13181,"close":14.13308,"volume":4909.5498046875},{"timestamp":1742348280000,"open":14.13307,"high":14.1362,"low":14.13246,"close":14.13418,"volume":4195.7900390625},{"timestamp":1742348340000,"open":14.13439,"high":14.13489,"low":14.13228,"close":14.13283,"volume":5681.35986328125},{"timestamp":1742348400000,"open":14.13294,"high":14.13364,"low":14.12905,"close":14.1302,"volume":4483.58984375},{"timestamp":1742348460000,"open":14.13021,"high":14.13186,"low":14.12903,"close":14.13186,"volume":3628.60009765625},{"timestamp":1742348520000,"open":14.13185,"high":14.13478,"low":14.13176,"close":14.13413,"volume":2845.43994140625},{"timestamp":1742348580000,"open":14.13457,"high":14.13865,"low":14.13361,"close":14.13659,"volume":6932.66015625},{"timestamp":1742348640000,"open":14.13691,"high":14.13851,"low":14.13618,"close":14.13798,"volume":4683.14990234375},{"timestamp":1742348700000,"open":14.13787,"high":14.1381,"low":14.13445,"close":14.13587,"volume":4171.47021484375},{"timestamp":1742348760000,"open":14.13578,"high":14.1392,"low":14.13461,"close":14.13894,"volume":1931.280029296875},{"timestamp":1742348820000,"open":14.13893,"high":14.13947,"low":14.13825,"close":14.13879,"volume":2767.43994140625},{"timestamp":1742348880000,"open":14.13879,"high":14.13943,"low":14.13836,"close":14.13904,"volume":6071.52978515625},{"timestamp":1742348940000,"open":14.13906,"high":14.13961,"low":14.13656,"close":14.13696,"volume":2399.280029296875},{"timestamp":1742349000000,"open":14.13697,"high":14.13793,"low":14.13626,"close":14.13628,"volume":3962.419921875},{"timestamp":1742349060000,"open":14.13628,"high":14.13775,"low":14.13512,"close":14.13705,"volume":5544.25},{"timestamp":1742349120000,"open":14.13705,"high":14.13913,"low":14.13548,"close":14.13558,"volume":3981.1201171875},{"timestamp":1742349180000,"open":14.13548,"high":14.13548,"low":14.13375,"close":14.13437,"volume":3790.800048828125},{"timestamp":1742349240000,"open":14.13436,"high":14.13541,"low":14.1341,"close":14.13443,"volume":4792.31982421875},{"timestamp":1742349300000,"open":14.13448,"high":14.13449,"low":14.13166,"close":14.13197,"volume":3422.64990234375},{"timestamp":1742349360000,"open":14.13219,"high":14.13277,"low":14.13171,"close":14.13236,"volume":2464.800048828125},{"timestamp":1742349420000,"open":14.13228,"high":14.13479,"low":14.13182,"close":14.13199,"volume":2446.080078125},{"timestamp":1742349480000,"open":14.13199,"high":14.1329,"low":14.13132,"close":14.13274,"volume":2458.56005859375},{"timestamp":1742349540000,"open":14.13253,"high":14.1361,"low":14.13113,"close":14.13592,"volume":2839.199951171875},{"timestamp":1742349600000,"open":14.136,"high":14.13887,"low":14.13472,"close":14.13709,"volume":2957.75},{"timestamp":1742349660000,"open":14.13718,"high":14.13885,"low":14.13703,"close":14.13728,"volume":1625.4000244140625},{"timestamp":1742349720000,"open":14.13737,"high":14.13764,"low":14.13597,"close":14.13608,"volume":2045.3399658203125},{"timestamp":1742349780000,"open":14.13609,"high":14.13844,"low":14.13504,"close":14.13556,"volume":1858.030029296875},{"timestamp":1742349840000,"open":14.13557,"high":14.13645,"low":14.1354,"close":14.13609,"volume":1496.4000244140625},{"timestamp":1742349900000,"open":14.13601,"high":14.13651,"low":14.13315,"close":14.13589,"volume":2703},{"timestamp":1742349960000,"open":14.13586,"high":14.13717,"low":14.13422,"close":14.13483,"volume":2858.97998046875},{"timestamp":1742350020000,"open":14.13509,"high":14.13668,"low":14.13364,"close":14.13401,"volume":2456.7099609375},{"timestamp":1742350080000,"open":14.13401,"high":14.13593,"low":14.13237,"close":14.13249,"volume":2400.639892578125},{"timestamp":1742350140000,"open":14.1325,"high":14.13387,"low":14.13112,"close":14.13134,"volume":2933.969970703125},{"timestamp":1742350200000,"open":14.13117,"high":14.13432,"low":14.13091,"close":14.13262,"volume":2622.449951171875},{"timestamp":1742350260000,"open":14.13261,"high":14.13287,"low":14.1295,"close":14.12969,"volume":1853.469970703125},{"timestamp":1742350320000,"open":14.12969,"high":14.1304,"low":14.12831,"close":14.12831,"volume":2944.52001953125},{"timestamp":1742350380000,"open":14.12832,"high":14.13215,"low":14.12723,"close":14.13183,"volume":2412.9599609375},{"timestamp":1742350440000,"open":14.13242,"high":14.13326,"low":14.13179,"close":14.13231,"volume":1982.72998046875},{"timestamp":1742350500000,"open":14.13231,"high":14.13476,"low":14.13163,"close":14.13385,"volume":2375.85009765625},{"timestamp":1742350560000,"open":14.13355,"high":14.13462,"low":14.13286,"close":14.13442,"volume":2550.22998046875},{"timestamp":1742350620000,"open":14.13442,"high":14.13678,"low":14.1342,"close":14.13601,"volume":2304.010009765625},{"timestamp":1742350680000,"open":14.13583,"high":14.13698,"low":14.13427,"close":14.13437,"volume":2322.639892578125},{"timestamp":1742350740000,"open":14.13436,"high":14.13736,"low":14.13388,"close":14.13664,"volume":2294.530029296875},{"timestamp":1742350800000,"open":14.13664,"high":14.13796,"low":14.13466,"close":14.13473,"volume":2076.260009765625},{"timestamp":1742350860000,"open":14.13481,"high":14.13671,"low":14.13464,"close":14.13532,"volume":2388.0400390625},{"timestamp":1742350920000,"open":14.13531,"high":14.13532,"low":14.13349,"close":14.13402,"volume":2356.840087890625},{"timestamp":1742350980000,"open":14.13393,"high":14.13515,"low":14.13328,"close":14.13377,"volume":2434.85009765625},{"timestamp":1742351040000,"open":14.13386,"high":14.13586,"low":14.13231,"close":14.13315,"volume":3778.449951171875},{"timestamp":1742351100000,"open":14.13292,"high":14.15081,"low":14.13034,"close":14.14402,"volume":6434.56982421875},{"timestamp":1742351160000,"open":14.14421,"high":14.14646,"low":14.14281,"close":14.14575,"volume":5355.91015625},{"timestamp":1742351220000,"open":14.14589,"high":14.15125,"low":14.14543,"close":14.15125,"volume":3853.239990234375},{"timestamp":1742351280000,"open":14.15115,"high":14.15167,"low":14.14581,"close":14.14588,"volume":3959.2900390625},{"timestamp":1742351340000,"open":14.14588,"high":14.14614,"low":14.14249,"close":14.14249,"volume":3566.469970703125},{"timestamp":1742351400000,"open":14.14242,"high":14.1425,"low":14.11924,"close":14.12821,"volume":4358.27001953125},{"timestamp":1742351460000,"open":14.12821,"high":14.13103,"low":14.12683,"close":14.12851,"volume":2456.590087890625},{"timestamp":1742351520000,"open":14.12835,"high":14.13184,"low":14.12246,"close":14.12411,"volume":2428.610107421875},{"timestamp":1742351580000,"open":14.12409,"high":14.12762,"low":14.12384,"close":14.12549,"volume":2116.820068359375},{"timestamp":1742351640000,"open":14.12549,"high":14.12955,"low":14.12464,"close":14.12807,"volume":3338.909912109375},{"timestamp":1742351700000,"open":14.12808,"high":14.13022,"low":14.12759,"close":14.13013,"volume":2818.31005859375},{"timestamp":1742351760000,"open":14.13012,"high":14.13381,"low":14.13012,"close":14.13313,"volume":2344.469970703125},{"timestamp":1742351820000,"open":14.13313,"high":14.1368,"low":14.13297,"close":14.13502,"volume":1854.949951171875},{"timestamp":1742351880000,"open":14.13501,"high":14.13616,"low":14.13367,"close":14.13404,"volume":1705.52001953125},{"timestamp":1742351940000,"open":14.13456,"high":14.13456,"low":14.13059,"close":14.13111,"volume":1452.949951171875},{"timestamp":1742352000000,"open":14.13103,"high":14.13606,"low":14.13007,"close":14.13569,"volume":2341.610107421875},{"timestamp":1742352060000,"open":14.13587,"high":14.13787,"low":14.13569,"close":14.13709,"volume":2082.489990234375},{"timestamp":1742352120000,"open":14.13708,"high":14.13842,"low":14.13503,"close":14.13558,"volume":1508.969970703125},{"timestamp":1742352180000,"open":14.13609,"high":14.14006,"low":14.13548,"close":14.13962,"volume":1484.0899658203125},{"timestamp":1742352240000,"open":14.13953,"high":14.13953,"low":14.13647,"close":14.13875,"volume":741.969970703125},{"timestamp":1742352300000,"open":14.13869,"high":14.14016,"low":14.13762,"close":14.13966,"volume":1293.7900390625},{"timestamp":1742352360000,"open":14.13976,"high":14.14137,"low":14.13936,"close":14.14086,"volume":1636.7099609375},{"timestamp":1742352420000,"open":14.14026,"high":14.14026,"low":14.13763,"close":14.13825,"volume":1094.27001953125},{"timestamp":1742352480000,"open":14.13806,"high":14.14108,"low":14.13776,"close":14.13784,"volume":1187.780029296875},{"timestamp":1742352540000,"open":14.13794,"high":14.13811,"low":14.1355,"close":14.13706,"volume":1765.1500244140625},{"timestamp":1742352600000,"open":14.13718,"high":14.14023,"low":14.13718,"close":14.13873,"volume":1826.8599853515625},{"timestamp":1742352660000,"open":14.13925,"high":14.14174,"low":14.13925,"close":14.14084,"volume":1334.31005859375},{"timestamp":1742352720000,"open":14.1406,"high":14.14194,"low":14.14039,"close":14.14164,"volume":1608.6500244140625},{"timestamp":1742352780000,"open":14.14149,"high":14.14468,"low":14.14149,"close":14.14383,"volume":2238.429931640625},{"timestamp":1742352840000,"open":14.14392,"high":14.14452,"low":14.14262,"close":14.14262,"volume":2232.159912109375},{"timestamp":1742352900000,"open":14.14244,"high":14.14468,"low":14.14196,"close":14.14394,"volume":2232.139892578125},{"timestamp":1742352960000,"open":14.14396,"high":14.14451,"low":14.14324,"close":14.14395,"volume":1745.8299560546875},{"timestamp":1742353020000,"open":14.14422,"high":14.14501,"low":14.14322,"close":14.1433,"volume":1384.1700439453125},{"timestamp":1742353080000,"open":14.14261,"high":14.1432,"low":14.142,"close":14.14263,"volume":1141.010009765625},{"timestamp":1742353140000,"open":14.14274,"high":14.14287,"low":14.13986,"close":14.14003,"volume":1427.8499755859375},{"timestamp":1742353200000,"open":14.13995,"high":14.14174,"low":14.13931,"close":14.14141,"volume":2185.389892578125},{"timestamp":1742353260000,"open":14.14193,"high":14.14297,"low":14.14108,"close":14.1414,"volume":1574.4100341796875},{"timestamp":1742353320000,"open":14.14167,"high":14.14297,"low":14.14015,"close":14.14048,"volume":2899.31005859375},{"timestamp":1742353380000,"open":14.14057,"high":14.14208,"low":14.14022,"close":14.14159,"volume":1689.760009765625},{"timestamp":1742353440000,"open":14.14168,"high":14.14262,"low":14.14028,"close":14.14106,"volume":1103.6400146484375},{"timestamp":1742353500000,"open":14.14082,"high":14.14315,"low":14.1405,"close":14.14229,"volume":941.530029296875},{"timestamp":1742353560000,"open":14.1422,"high":14.14302,"low":14.1409,"close":14.14206,"volume":991.4400024414062},{"timestamp":1742353620000,"open":14.1424,"high":14.14351,"low":14.14158,"close":14.14241,"volume":1460.6800537109375},{"timestamp":1742353680000,"open":14.14232,"high":14.14386,"low":14.1417,"close":14.14281,"volume":1175.31005859375},{"timestamp":1742353740000,"open":14.1429,"high":14.14394,"low":14.14216,"close":14.14351,"volume":1147.239990234375},{"timestamp":1742353800000,"open":14.1435,"high":14.1451,"low":14.14273,"close":14.14426,"volume":1100.52001953125},{"timestamp":1742353860000,"open":14.14426,"high":14.14427,"low":14.14105,"close":14.14212,"volume":1611.8199462890625},{"timestamp":1742353920000,"open":14.1422,"high":14.14335,"low":14.14133,"close":14.14224,"volume":1783.300048828125},{"timestamp":1742353980000,"open":14.1422,"high":14.14313,"low":14.14201,"close":14.14213,"volume":916.5599975585938},{"timestamp":1742354040000,"open":14.14232,"high":14.14276,"low":14.14089,"close":14.14188,"volume":1739.6400146484375},{"timestamp":1742354100000,"open":14.14192,"high":14.14362,"low":14.14144,"close":14.14245,"volume":2587.550048828125},{"timestamp":1742354160000,"open":14.14263,"high":14.14263,"low":14.13944,"close":14.13949,"volume":3538.409912109375},{"timestamp":1742354220000,"open":14.13972,"high":14.14029,"low":14.13801,"close":14.13827,"volume":2662.419921875},{"timestamp":1742354280000,"open":14.13836,"high":14.139,"low":14.13607,"close":14.13688,"volume":2300.909912109375},{"timestamp":1742354340000,"open":14.13695,"high":14.13885,"low":14.13656,"close":14.13823,"volume":1618.1400146484375},{"timestamp":1742354400000,"open":14.13791,"high":14.14004,"low":14.13753,"close":14.13902,"volume":2001.5999755859375},{"timestamp":1742354460000,"open":14.13893,"high":14.13932,"low":14.1373,"close":14.13799,"volume":2238.429931640625},{"timestamp":1742354520000,"open":14.13799,"high":14.14042,"low":14.13764,"close":14.1399,"volume":1826.8699951171875},{"timestamp":1742354580000,"open":14.14007,"high":14.14154,"low":14.13956,"close":14.13971,"volume":2294.47998046875},{"timestamp":1742354640000,"open":14.13998,"high":14.14123,"low":14.13884,"close":14.13954,"volume":3784.77001953125},{"timestamp":1742354700000,"open":14.14002,"high":14.14017,"low":14.13836,"close":14.13837,"volume":2637.510009765625},{"timestamp":1742354760000,"open":14.13836,"high":14.1399,"low":14.13738,"close":14.13776,"volume":2456.860107421875},{"timestamp":1742354820000,"open":14.13759,"high":14.13851,"low":14.13465,"close":14.13491,"volume":1209.6199951171875},{"timestamp":1742354880000,"open":14.13448,"high":14.13687,"low":14.1342,"close":14.1362,"volume":1602.5},{"timestamp":1742354940000,"open":14.13637,"high":14.1367,"low":14.13384,"close":14.1365,"volume":5481.89990234375},{"timestamp":1742355000000,"open":14.13588,"high":14.13596,"low":14.13379,"close":14.13506,"volume":3964.010009765625},{"timestamp":1742355060000,"open":14.13479,"high":14.13522,"low":14.13203,"close":14.13481,"volume":4615.8701171875},{"timestamp":1742355120000,"open":14.13454,"high":14.13559,"low":14.13131,"close":14.13207,"volume":3623.85009765625},{"timestamp":1742355180000,"open":14.13176,"high":14.13295,"low":14.13049,"close":14.1305,"volume":5726.85009765625},{"timestamp":1742355240000,"open":14.13051,"high":14.13119,"low":14.12825,"close":14.12926,"volume":3825.179931640625},{"timestamp":1742355300000,"open":14.12926,"high":14.13114,"low":14.12759,"close":14.12896,"volume":4210.81982421875},{"timestamp":1742355360000,"open":14.12897,"high":14.13058,"low":14.12782,"close":14.12974,"volume":6090.7001953125},{"timestamp":1742355420000,"open":14.13025,"high":14.13128,"low":14.12842,"close":14.13017,"volume":3613.35009765625},{"timestamp":1742355480000,"open":14.13016,"high":14.13088,"low":14.12938,"close":14.13046,"volume":2695.780029296875},{"timestamp":1742355540000,"open":14.13074,"high":14.13101,"low":14.12797,"close":14.12832,"volume":2237.110107421875},{"timestamp":1742355600000,"open":14.12831,"high":14.13125,"low":14.12807,"close":14.13002,"volume":2839.2900390625},{"timestamp":1742355660000,"open":14.12993,"high":14.13042,"low":14.12727,"close":14.12803,"volume":1238.6400146484375},{"timestamp":1742355720000,"open":14.12795,"high":14.13044,"low":14.12751,"close":14.12953,"volume":1968.800048828125},{"timestamp":1742355780000,"open":14.12953,"high":14.13066,"low":14.12878,"close":14.12979,"volume":1513.22998046875},{"timestamp":1742355840000,"open":14.12979,"high":14.13056,"low":14.12956,"close":14.12996,"volume":1129.43994140625},{"timestamp":1742355900000,"open":14.12992,"high":14.1312,"low":14.12959,"close":14.13015,"volume":1029.5999755859375},{"timestamp":1742355960000,"open":14.13015,"high":14.13134,"low":14.12931,"close":14.13064,"volume":2637.969970703125},{"timestamp":1742356020000,"open":14.13106,"high":14.13264,"low":14.12978,"close":14.12987,"volume":2157.47998046875},{"timestamp":1742356080000,"open":14.12996,"high":14.13153,"low":14.12935,"close":14.12989,"volume":1341.5699462890625},{"timestamp":1742356140000,"open":14.12989,"high":14.13111,"low":14.12989,"close":14.13023,"volume":1178.8800048828125},{"timestamp":1742356200000,"open":14.13022,"high":14.13064,"low":14.1296,"close":14.13036,"volume":411.6499938964844},{"timestamp":1742356260000,"open":14.1307,"high":14.1307,"low":14.12747,"close":14.12875,"volume":1403.1700439453125},{"timestamp":1742356320000,"open":14.12875,"high":14.12928,"low":14.12706,"close":14.128,"volume":1319.0400390625},{"timestamp":1742356380000,"open":14.12913,"high":14.13087,"low":14.12757,"close":14.12915,"volume":3953.18994140625},{"timestamp":1742356440000,"open":14.12874,"high":14.12971,"low":14.12582,"close":14.1278,"volume":4601.669921875},{"timestamp":1742356500000,"open":14.12781,"high":14.12789,"low":14.1255,"close":14.12721,"volume":3073.89990234375},{"timestamp":1742356560000,"open":14.12721,"high":14.12721,"low":14.12103,"close":14.12575,"volume":4464.43017578125},{"timestamp":1742356620000,"open":14.12579,"high":14.12638,"low":14.12322,"close":14.12569,"volume":4214.97021484375},{"timestamp":1742356680000,"open":14.1256,"high":14.12676,"low":14.1252,"close":14.1261,"volume":5536.77001953125},{"timestamp":1742356740000,"open":14.12646,"high":14.12831,"low":14.12526,"close":14.1271,"volume":3878.22998046875},{"timestamp":1742356800000,"open":14.1271,"high":14.1271,"low":14.12383,"close":14.12502,"volume":3436.840087890625},{"timestamp":1742356860000,"open":14.12565,"high":14.12642,"low":14.12297,"close":14.12387,"volume":2410.510009765625},{"timestamp":1742356920000,"open":14.12368,"high":14.12616,"low":14.12362,"close":14.12489,"volume":2581.320068359375},{"timestamp":1742356980000,"open":14.12483,"high":14.12551,"low":14.12347,"close":14.12399,"volume":2663.639892578125},{"timestamp":1742357040000,"open":14.12392,"high":14.12434,"low":14.12238,"close":14.12315,"volume":3065.179931640625},{"timestamp":1742357100000,"open":14.12289,"high":14.12353,"low":14.12113,"close":14.12166,"volume":2417.9599609375},{"timestamp":1742357160000,"open":14.12175,"high":14.1235,"low":14.12149,"close":14.12342,"volume":599.8099975585938},{"timestamp":1742357220000,"open":14.12308,"high":14.12564,"low":14.12253,"close":14.12388,"volume":1147.3299560546875},{"timestamp":1742357280000,"open":14.12386,"high":14.12696,"low":14.12286,"close":14.12687,"volume":3335.860107421875},{"timestamp":1742357340000,"open":14.12669,"high":14.12784,"low":14.12561,"close":14.12581,"volume":2409.260009765625},{"timestamp":1742357400000,"open":14.12589,"high":14.12781,"low":14.12545,"close":14.12598,"volume":1599.9100341796875},{"timestamp":1742357460000,"open":14.12608,"high":14.12618,"low":14.12311,"close":14.12585,"volume":3060.199951171875},{"timestamp":1742357520000,"open":14.12583,"high":14.12709,"low":14.12465,"close":14.12543,"volume":1973.1400146484375},{"timestamp":1742357580000,"open":14.12544,"high":14.12819,"low":14.12486,"close":14.12627,"volume":1560.199951171875},{"timestamp":1742357640000,"open":14.12634,"high":14.12695,"low":14.12323,"close":14.12551,"volume":1318.25},{"timestamp":1742357700000,"open":14.12526,"high":14.12526,"low":14.12244,"close":14.1231,"volume":1755.8599853515625},{"timestamp":1742357760000,"open":14.12311,"high":14.12412,"low":14.12095,"close":14.12293,"volume":1532.760009765625},{"timestamp":1742357820000,"open":14.12292,"high":14.12778,"low":14.12279,"close":14.1263,"volume":2965.580078125},{"timestamp":1742357880000,"open":14.1263,"high":14.12656,"low":14.12423,"close":14.12458,"volume":1167.3800048828125},{"timestamp":1742357940000,"open":14.12441,"high":14.12544,"low":14.12351,"close":14.12544,"volume":2528.2900390625},{"timestamp":1742358000000,"open":14.12544,"high":14.1261,"low":14.12284,"close":14.1236,"volume":1953.4200439453125},{"timestamp":1742358060000,"open":14.12297,"high":14.1281,"low":14.12295,"close":14.12697,"volume":1773},{"timestamp":1742358120000,"open":14.12748,"high":14.13205,"low":14.12682,"close":14.13205,"volume":2404.699951171875},{"timestamp":1742358180000,"open":14.13206,"high":14.1322,"low":14.12965,"close":14.13057,"volume":2601.60009765625},{"timestamp":1742358240000,"open":14.13065,"high":14.13421,"low":14.13065,"close":14.13264,"volume":4451.669921875},{"timestamp":1742358300000,"open":14.13264,"high":14.13392,"low":14.13074,"close":14.1312,"volume":4156.43017578125},{"timestamp":1742358360000,"open":14.13121,"high":14.1316,"low":14.12915,"close":14.12992,"volume":2389.610107421875},{"timestamp":1742358420000,"open":14.12992,"high":14.12993,"low":14.12714,"close":14.1281,"volume":3320.830078125},{"timestamp":1742358480000,"open":14.12842,"high":14.13028,"low":14.12751,"close":14.12988,"volume":2767.1201171875},{"timestamp":1742358540000,"open":14.12989,"high":14.12996,"low":14.12756,"close":14.12918,"volume":4124.35009765625},{"timestamp":1742358600000,"open":14.12919,"high":14.13025,"low":14.128,"close":14.12888,"volume":4785.759765625},{"timestamp":1742358660000,"open":14.1288,"high":14.13074,"low":14.12853,"close":14.1295,"volume":2680.110107421875},{"timestamp":1742358720000,"open":14.1295,"high":14.13069,"low":14.12744,"close":14.12958,"volume":3577.110107421875},{"timestamp":1742358780000,"open":14.12957,"high":14.13241,"low":14.12944,"close":14.13124,"volume":2614.570068359375},{"timestamp":1742358840000,"open":14.13124,"high":14.13148,"low":14.12978,"close":14.13062,"volume":1349.4000244140625},{"timestamp":1742358900000,"open":14.13071,"high":14.13245,"low":14.12961,"close":14.13087,"volume":2432.050048828125},{"timestamp":1742358960000,"open":14.13055,"high":14.13197,"low":14.12918,"close":14.13116,"volume":2079.60009765625},{"timestamp":1742359020000,"open":14.13185,"high":14.13251,"low":14.1301,"close":14.13011,"volume":1187.18994140625},{"timestamp":1742359080000,"open":14.1302,"high":14.13171,"low":14.12964,"close":14.13074,"volume":1037.4100341796875},{"timestamp":1742359140000,"open":14.13074,"high":14.13239,"low":14.13074,"close":14.13162,"volume":911.0399780273438},{"timestamp":1742359200000,"open":14.1318,"high":14.13436,"low":14.13082,"close":14.13436,"volume":1528.8199462890625},{"timestamp":1742359260000,"open":14.13453,"high":14.13504,"low":14.13329,"close":14.13424,"volume":1368.1199951171875},{"timestamp":1742359320000,"open":14.13424,"high":14.13444,"low":14.13136,"close":14.13289,"volume":2102.919921875},{"timestamp":1742359380000,"open":14.13272,"high":14.1355,"low":14.13272,"close":14.13542,"volume":430.55999755859375},{"timestamp":1742359440000,"open":14.13551,"high":14.13671,"low":14.13534,"close":14.13637,"volume":586.5599975585938},{"timestamp":1742359500000,"open":14.13508,"high":14.1362,"low":14.13476,"close":14.13563,"volume":1129.3800048828125},{"timestamp":1742359560000,"open":14.13589,"high":14.13749,"low":14.13527,"close":14.13672,"volume":1553.5400390625},{"timestamp":1742359620000,"open":14.13655,"high":14.13732,"low":14.13456,"close":14.1354,"volume":723.469970703125},{"timestamp":1742359680000,"open":14.1355,"high":14.13622,"low":14.13515,"close":14.13579,"volume":1010.1300048828125},{"timestamp":1742359740000,"open":14.13579,"high":14.13723,"low":14.13447,"close":14.13464,"volume":1059.949951171875},{"timestamp":1742359800000,"open":14.13456,"high":14.1367,"low":14.13421,"close":14.13595,"volume":1396.8499755859375},{"timestamp":1742359860000,"open":14.1357,"high":14.13734,"low":14.13495,"close":14.13564,"volume":2316.429931640625},{"timestamp":1742359920000,"open":14.13592,"high":14.13594,"low":14.13484,"close":14.1351,"volume":2381.860107421875},{"timestamp":1742359980000,"open":14.13512,"high":14.13566,"low":14.13391,"close":14.13392,"volume":2094.9599609375},{"timestamp":1742360040000,"open":14.13401,"high":14.13516,"low":14.13254,"close":14.13296,"volume":2706.18994140625},{"timestamp":1742360100000,"open":14.13296,"high":14.13396,"low":14.13198,"close":14.13299,"volume":1771.0699462890625},{"timestamp":1742360160000,"open":14.13307,"high":14.1335,"low":14.13044,"close":14.13116,"volume":1802.1099853515625},{"timestamp":1742360220000,"open":14.13077,"high":14.13275,"low":14.13043,"close":14.13185,"volume":1670.97998046875},{"timestamp":1742360280000,"open":14.13186,"high":14.13504,"low":14.13141,"close":14.13375,"volume":1936.02001953125},{"timestamp":1742360340000,"open":14.13365,"high":14.134,"low":14.13317,"close":14.1337,"volume":1010.0700073242188},{"timestamp":1742360400000,"open":14.13357,"high":14.13731,"low":14.13357,"close":14.13689,"volume":1764.550048828125},{"timestamp":1742360460000,"open":14.13697,"high":14.13944,"low":14.13624,"close":14.13912,"volume":2724.739990234375},{"timestamp":1742360520000,"open":14.13912,"high":14.14349,"low":14.13876,"close":14.14344,"volume":2843.219970703125},{"timestamp":1742360580000,"open":14.14361,"high":14.14639,"low":14.14323,"close":14.14562,"volume":1396.760009765625},{"timestamp":1742360640000,"open":14.14562,"high":14.14685,"low":14.14178,"close":14.14179,"volume":2662.570068359375},{"timestamp":1742360700000,"open":14.14179,"high":14.14508,"low":14.14119,"close":14.14322,"volume":1939.25},{"timestamp":1742360760000,"open":14.14331,"high":14.14364,"low":14.1427,"close":14.14303,"volume":3809.68994140625},{"timestamp":1742360820000,"open":14.14302,"high":14.14447,"low":14.14197,"close":14.14434,"volume":2643.699951171875},{"timestamp":1742360880000,"open":14.14478,"high":14.14487,"low":14.14183,"close":14.14251,"volume":1689.760009765625},{"timestamp":1742360940000,"open":14.1425,"high":14.1432,"low":14.14089,"close":14.14267,"volume":2160.570068359375},{"timestamp":1742361000000,"open":14.1427,"high":14.14404,"low":14.14248,"close":14.14358,"volume":1409.1099853515625},{"timestamp":1742361060000,"open":14.14368,"high":14.14933,"low":14.14341,"close":14.14881,"volume":2600.010009765625},{"timestamp":1742361120000,"open":14.14898,"high":14.15037,"low":14.14716,"close":14.15009,"volume":1998.6400146484375},{"timestamp":1742361180000,"open":14.14999,"high":14.14999,"low":14.14861,"close":14.14896,"volume":1190.9000244140625},{"timestamp":1742361240000,"open":14.14913,"high":14.14982,"low":14.14586,"close":14.14595,"volume":1708.4200439453125},{"timestamp":1742361300000,"open":14.14595,"high":14.15025,"low":14.14534,"close":14.15025,"volume":1876.780029296875},{"timestamp":1742361360000,"open":14.15024,"high":14.15088,"low":14.14906,"close":14.14951,"volume":1540.06005859375},{"timestamp":1742361420000,"open":14.14977,"high":14.15149,"low":14.14975,"close":14.15011,"volume":997.5999755859375},{"timestamp":1742361480000,"open":14.15019,"high":14.15089,"low":14.14835,"close":14.14931,"volume":947.75},{"timestamp":1742361540000,"open":14.14938,"high":14.14939,"low":14.14498,"close":14.14518,"volume":1795.7099609375},{"timestamp":1742361600000,"open":14.14528,"high":14.14603,"low":14.14377,"close":14.14555,"volume":1184.6600341796875},{"timestamp":1742361660000,"open":14.14608,"high":14.14608,"low":14.14349,"close":14.14397,"volume":1197.1199951171875},{"timestamp":1742361720000,"open":14.14405,"high":14.14636,"low":14.14403,"close":14.14428,"volume":1340.68994140625},{"timestamp":1742361780000,"open":14.14438,"high":14.14597,"low":14.14397,"close":14.14597,"volume":1290.9000244140625},{"timestamp":1742361840000,"open":14.14596,"high":14.14721,"low":14.14445,"close":14.14563,"volume":1346.969970703125},{"timestamp":1742361900000,"open":14.14554,"high":14.14789,"low":14.145,"close":14.14587,"volume":1658.5999755859375},{"timestamp":1742361960000,"open":14.14533,"high":14.14772,"low":14.14468,"close":14.14551,"volume":1628.3199462890625},{"timestamp":1742362020000,"open":14.14517,"high":14.14642,"low":14.14481,"close":14.14527,"volume":1022.969970703125},{"timestamp":1742362080000,"open":14.14489,"high":14.14703,"low":14.14489,"close":14.14542,"volume":2227.64990234375},{"timestamp":1742362140000,"open":14.14541,"high":14.14632,"low":14.14492,"close":14.14496,"volume":1310.4000244140625},{"timestamp":1742362200000,"open":14.14504,"high":14.14832,"low":14.14454,"close":14.14788,"volume":1728.010009765625},{"timestamp":1742362260000,"open":14.1478,"high":14.1484,"low":14.1469,"close":14.14765,"volume":848.3200073242188},{"timestamp":1742362320000,"open":14.14766,"high":14.15444,"low":14.14757,"close":14.15306,"volume":1821.3499755859375},{"timestamp":1742362380000,"open":14.15279,"high":14.15585,"low":14.15279,"close":14.15446,"volume":1842.6500244140625},{"timestamp":1742362440000,"open":14.15463,"high":14.15488,"low":14.15212,"close":14.15221,"volume":1210.449951171875},{"timestamp":1742362500000,"open":14.15222,"high":14.15435,"low":14.15159,"close":14.15159,"volume":1085.5},{"timestamp":1742362560000,"open":14.15159,"high":14.15186,"low":14.14985,"close":14.15017,"volume":1341.280029296875},{"timestamp":1742362620000,"open":14.15064,"high":14.15108,"low":14.14878,"close":14.14939,"volume":1528.800048828125},{"timestamp":1742362680000,"open":14.14948,"high":14.14957,"low":14.14629,"close":14.14754,"volume":1397.760009765625},{"timestamp":1742362740000,"open":14.14789,"high":14.14872,"low":14.144,"close":14.14511,"volume":2402.39990234375},{"timestamp":1742362800000,"open":14.14514,"high":14.14534,"low":14.1434,"close":14.14466,"volume":1697.280029296875},{"timestamp":1742362860000,"open":14.14491,"high":14.1452,"low":14.14294,"close":14.1442,"volume":1806.47998046875},{"timestamp":1742362920000,"open":14.14438,"high":14.14704,"low":14.14438,"close":14.14657,"volume":1319.760009765625},{"timestamp":1742362980000,"open":14.14658,"high":14.14679,"low":14.14488,"close":14.14536,"volume":1563.1199951171875},{"timestamp":1742363040000,"open":14.14545,"high":14.15037,"low":14.14545,"close":14.14986,"volume":1485.1199951171875},{"timestamp":1742363100000,"open":14.14986,"high":14.15219,"low":14.14955,"close":14.15121,"volume":1704.760009765625},{"timestamp":1742363160000,"open":14.15122,"high":14.15271,"low":14.15073,"close":14.15196,"volume":1226.1600341796875},{"timestamp":1742363220000,"open":14.15239,"high":14.15332,"low":14.14987,"close":14.15049,"volume":1753.43994140625},{"timestamp":1742363280000,"open":14.15046,"high":14.15191,"low":14.14995,"close":14.15134,"volume":1410.25},{"timestamp":1742363340000,"open":14.15152,"high":14.15442,"low":14.15097,"close":14.15211,"volume":1547.530029296875},{"timestamp":1742363400000,"open":14.15218,"high":14.15352,"low":14.15193,"close":14.15342,"volume":1316.6400146484375},{"timestamp":1742363460000,"open":14.15334,"high":14.15448,"low":14.15247,"close":14.15421,"volume":960.9600219726562},{"timestamp":1742363520000,"open":14.15413,"high":14.15617,"low":14.15311,"close":14.15611,"volume":711.1300048828125},{"timestamp":1742363580000,"open":14.15585,"high":14.15637,"low":14.15368,"close":14.15404,"volume":1169.2900390625},{"timestamp":1742363640000,"open":14.15412,"high":14.15449,"low":14.15285,"close":14.1538,"volume":1022.5399780273438},{"timestamp":1742363700000,"open":14.15372,"high":14.15522,"low":14.1531,"close":14.15497,"volume":1209.6400146484375},{"timestamp":1742363760000,"open":14.15487,"high":14.15566,"low":14.15461,"close":14.15565,"volume":785.6199951171875},{"timestamp":1742363820000,"open":14.15539,"high":14.15699,"low":14.15376,"close":14.15384,"volume":1746.1400146484375},{"timestamp":1742363880000,"open":14.15393,"high":14.15678,"low":14.15393,"close":14.15625,"volume":1634.3199462890625},{"timestamp":1742363940000,"open":14.15628,"high":14.15818,"low":14.15491,"close":14.15651,"volume":1832.72998046875},{"timestamp":1742364000000,"open":14.15668,"high":14.15913,"low":14.156,"close":14.15912,"volume":1937.8800048828125},{"timestamp":1742364060000,"open":14.15912,"high":14.16242,"low":14.15827,"close":14.16199,"volume":2198.340087890625},{"timestamp":1742364120000,"open":14.16217,"high":14.16241,"low":14.15879,"close":14.16013,"volume":2584.06005859375},{"timestamp":1742364180000,"open":14.16022,"high":14.16531,"low":14.16011,"close":14.16494,"volume":1152.3399658203125},{"timestamp":1742364240000,"open":14.16502,"high":14.16866,"low":14.16502,"close":14.16668,"volume":1862.1300048828125},{"timestamp":1742364300000,"open":14.1665,"high":14.17014,"low":14.16471,"close":14.16964,"volume":1540.6600341796875},{"timestamp":1742364360000,"open":14.16964,"high":14.17199,"low":14.16365,"close":14.16481,"volume":2140.489990234375},{"timestamp":1742364420000,"open":14.1649,"high":14.16659,"low":14.16411,"close":14.16631,"volume":2261.56005859375},{"timestamp":1742364480000,"open":14.1666,"high":14.16825,"low":14.1636,"close":14.16664,"volume":2074.6201171875},{"timestamp":1742364540000,"open":14.16673,"high":14.16689,"low":14.16053,"close":14.16267,"volume":1825.739990234375},{"timestamp":1742364600000,"open":14.16268,"high":14.16905,"low":14.16159,"close":14.16895,"volume":1725.719970703125},{"timestamp":1742364660000,"open":14.16895,"high":14.17131,"low":14.16843,"close":14.16993,"volume":1327.02001953125},{"timestamp":1742364720000,"open":14.16992,"high":14.17016,"low":14.16813,"close":14.16949,"volume":1102.739990234375},{"timestamp":1742364780000,"open":14.16993,"high":14.17045,"low":14.16817,"close":14.16851,"volume":1084.02001953125},{"timestamp":1742364840000,"open":14.16921,"high":14.17208,"low":14.16665,"close":14.16665,"volume":2561.81005859375},{"timestamp":1742364900000,"open":14.1662,"high":14.17427,"low":14.16509,"close":14.17273,"volume":1974.9100341796875},{"timestamp":1742364960000,"open":14.17264,"high":14.1745,"low":14.1714,"close":14.17433,"volume":1632.4000244140625},{"timestamp":1742365020000,"open":14.1745,"high":14.17672,"low":14.17441,"close":14.17672,"volume":959.4199829101562},{"timestamp":1742365080000,"open":14.17672,"high":14.17829,"low":14.1745,"close":14.1745,"volume":1719.47998046875},{"timestamp":1742365140000,"open":14.17458,"high":14.17617,"low":14.17346,"close":14.17411,"volume":834.8200073242188},{"timestamp":1742365200000,"open":14.1742,"high":14.17598,"low":14.17328,"close":14.17534,"volume":3009.090087890625},{"timestamp":1742365260000,"open":14.1756,"high":14.1774,"low":14.17466,"close":14.17716,"volume":1844.0799560546875},{"timestamp":1742365320000,"open":14.17725,"high":14.17865,"low":14.17613,"close":14.17864,"volume":1694.56005859375},{"timestamp":1742365380000,"open":14.17873,"high":14.18096,"low":14.17594,"close":14.1807,"volume":1819.1600341796875},{"timestamp":1742365440000,"open":14.1807,"high":14.18149,"low":14.17716,"close":14.17924,"volume":1607.3399658203125},{"timestamp":1742365500000,"open":14.17932,"high":14.18065,"low":14.17541,"close":14.17649,"volume":2149.35009765625},{"timestamp":1742365560000,"open":14.17667,"high":14.17987,"low":14.17667,"close":14.17943,"volume":1607.260009765625},{"timestamp":1742365620000,"open":14.17926,"high":14.18152,"low":14.17926,"close":14.18022,"volume":1121.4000244140625},{"timestamp":1742365680000,"open":14.1803,"high":14.18118,"low":14.1791,"close":14.18021,"volume":996.7999877929688},{"timestamp":1742365740000,"open":14.18022,"high":14.18057,"low":14.17632,"close":14.17965,"volume":1576.18994140625},{"timestamp":1742365800000,"open":14.1794,"high":14.17956,"low":14.17587,"close":14.17596,"volume":1756.8599853515625},{"timestamp":1742365860000,"open":14.17596,"high":14.17612,"low":14.1712,"close":14.1741,"volume":2728.6201171875},{"timestamp":1742365920000,"open":14.1747,"high":14.176,"low":14.17063,"close":14.17445,"volume":1831.6199951171875},{"timestamp":1742365980000,"open":14.17479,"high":14.17592,"low":14.16444,"close":14.16952,"volume":3102.5400390625},{"timestamp":1742366040000,"open":14.16935,"high":14.17351,"low":14.16745,"close":14.17127,"volume":3177.300048828125},{"timestamp":1742366100000,"open":14.17127,"high":14.17492,"low":14.16857,"close":14.17406,"volume":2791.0400390625},{"timestamp":1742366160000,"open":14.17432,"high":14.17571,"low":14.17397,"close":14.17507,"volume":1582.4200439453125},{"timestamp":1742366220000,"open":14.17525,"high":14.17983,"low":14.17498,"close":14.17975,"volume":2130.659912109375},{"timestamp":1742366280000,"open":14.17966,"high":14.18669,"low":14.17966,"close":14.1847,"volume":3077.6201171875},{"timestamp":1742366340000,"open":14.18512,"high":14.18625,"low":14.1833,"close":14.18452,"volume":2504.4599609375},{"timestamp":1742366400000,"open":14.18496,"high":14.18764,"low":14.18315,"close":14.18392,"volume":2516.919921875},{"timestamp":1742366460000,"open":14.18426,"high":14.18479,"low":14.18279,"close":14.18334,"volume":1850.31005859375},{"timestamp":1742366520000,"open":14.18325,"high":14.18847,"low":14.18238,"close":14.187,"volume":3015.320068359375},{"timestamp":1742366580000,"open":14.18709,"high":14.18915,"low":14.18559,"close":14.18703,"volume":2604.139892578125},{"timestamp":1742366640000,"open":14.18703,"high":14.18704,"low":14.18225,"close":14.18541,"volume":1819.1600341796875},{"timestamp":1742366700000,"open":14.18541,"high":14.18548,"low":14.18014,"close":14.18024,"volume":1968.6800537109375},{"timestamp":1742366760000,"open":14.17988,"high":14.185,"low":14.17955,"close":14.1844,"volume":1383.06005859375},{"timestamp":1742366820000,"open":14.18457,"high":14.18763,"low":14.18457,"close":14.18755,"volume":1545.0400390625},{"timestamp":1742366880000,"open":14.18758,"high":14.18854,"low":14.17065,"close":14.17696,"volume":3762.919921875},{"timestamp":1742366940000,"open":14.17696,"high":14.17696,"low":14.15177,"close":14.1633,"volume":4884.31982421875},{"timestamp":1742367000000,"open":14.16339,"high":14.16851,"low":14.16113,"close":14.16836,"volume":2691.360107421875},{"timestamp":1742367060000,"open":14.16862,"high":14.17302,"low":14.16813,"close":14.16813,"volume":1819.1600341796875},{"timestamp":1742367120000,"open":14.1678,"high":14.17793,"low":14.16761,"close":14.17213,"volume":3295.669921875},{"timestamp":1742367180000,"open":14.17231,"high":14.17281,"low":14.16581,"close":14.16721,"volume":2217.8798828125},{"timestamp":1742367240000,"open":14.16713,"high":14.16807,"low":14.16254,"close":14.16261,"volume":2105.739990234375},{"timestamp":1742367300000,"open":14.16217,"high":14.16727,"low":14.16155,"close":14.16336,"volume":1644.719970703125},{"timestamp":1742367360000,"open":14.16335,"high":14.16421,"low":14.1591,"close":14.15918,"volume":2055.89990234375},{"timestamp":1742367420000,"open":14.15893,"high":14.15995,"low":14.1517,"close":14.15182,"volume":3501.260009765625},{"timestamp":1742367480000,"open":14.15175,"high":14.15604,"low":14.1477,"close":14.14903,"volume":3264.52001953125},{"timestamp":1742367540000,"open":14.14844,"high":14.15116,"low":14.14616,"close":14.14993,"volume":4273.77978515625},{"timestamp":1742367600000,"open":14.14984,"high":14.1516,"low":14.13999,"close":14.1417,"volume":4111.81982421875},{"timestamp":1742367660000,"open":14.14153,"high":14.14314,"low":14.12542,"close":14.12602,"volume":4734.7998046875},{"timestamp":1742367720000,"open":14.1261,"high":14.13314,"low":14.12312,"close":14.13119,"volume":4348.5400390625},{"timestamp":1742367780000,"open":14.13119,"high":14.13423,"low":14.12791,"close":14.13072,"volume":3622.360107421875},{"timestamp":1742367840000,"open":14.13055,"high":14.13185,"low":14.12652,"close":14.13141,"volume":3613.39990234375},{"timestamp":1742367900000,"open":14.13142,"high":14.13185,"low":14.12032,"close":14.12299,"volume":2908.93994140625},{"timestamp":1742367960000,"open":14.12292,"high":14.12705,"low":14.11881,"close":14.11912,"volume":3108.070068359375},{"timestamp":1742368020000,"open":14.11912,"high":14.11939,"low":14.11342,"close":14.11592,"volume":2947.239990234375},{"timestamp":1742368080000,"open":14.11635,"high":14.12306,"low":14.11583,"close":14.11895,"volume":3531.7900390625},{"timestamp":1742368140000,"open":14.11878,"high":14.12291,"low":14.11564,"close":14.11564,"volume":3832.7099609375},{"timestamp":1742368200000,"open":14.1159,"high":14.12405,"low":14.11563,"close":14.12292,"volume":3722.739990234375},{"timestamp":1742368260000,"open":14.12284,"high":14.12846,"low":14.1216,"close":14.12761,"volume":4470.7998046875},{"timestamp":1742368320000,"open":14.12742,"high":14.13098,"low":14.12558,"close":14.13008,"volume":2780.719970703125},{"timestamp":1742368380000,"open":14.13009,"high":14.13035,"low":14.12605,"close":14.12661,"volume":3358.739990234375},{"timestamp":1742368440000,"open":14.1266,"high":14.12882,"low":14.12532,"close":14.12621,"volume":2772.840087890625},{"timestamp":1742368500000,"open":14.12621,"high":14.1315,"low":14.1238,"close":14.12613,"volume":2613.10009765625},{"timestamp":1742368560000,"open":14.12612,"high":14.13075,"low":14.12607,"close":14.12637,"volume":3125.5},{"timestamp":1742368620000,"open":14.12629,"high":14.12762,"low":14.12087,"close":14.12103,"volume":2471.64990234375},{"timestamp":1742368680000,"open":14.12087,"high":14.12474,"low":14.11779,"close":14.11943,"volume":3691.780029296875},{"timestamp":1742368740000,"open":14.1191,"high":14.12206,"low":14.11833,"close":14.12133,"volume":2610.110107421875},{"timestamp":1742368800000,"open":14.1215,"high":14.12871,"low":14.12106,"close":14.12566,"volume":3285.5},{"timestamp":1742368860000,"open":14.12549,"high":14.12937,"low":14.12297,"close":14.12833,"volume":3264.919921875},{"timestamp":1742368920000,"open":14.12816,"high":14.12899,"low":14.12283,"close":14.12518,"volume":3007.389892578125},{"timestamp":1742368980000,"open":14.12492,"high":14.12492,"low":14.11764,"close":14.12151,"volume":5195.7099609375},{"timestamp":1742369040000,"open":14.12159,"high":14.12462,"low":14.11919,"close":14.11966,"volume":2912.550048828125},{"timestamp":1742369100000,"open":14.12017,"high":14.12483,"low":14.11948,"close":14.12126,"volume":3867.2099609375},{"timestamp":1742369160000,"open":14.12119,"high":14.1231,"low":14.11929,"close":14.11974,"volume":4456.60009765625},{"timestamp":1742369220000,"open":14.11982,"high":14.12131,"low":14.1161,"close":14.1161,"volume":4556.3798828125},{"timestamp":1742369280000,"open":14.11593,"high":14.11836,"low":14.11487,"close":14.11513,"volume":2914.929931640625},{"timestamp":1742369340000,"open":14.11514,"high":14.11617,"low":14.11041,"close":14.1129,"volume":2730},{"timestamp":1742369400000,"open":14.11271,"high":14.11299,"low":14.10567,"close":14.10854,"volume":3956.080078125},{"timestamp":1742369460000,"open":14.10827,"high":14.11072,"low":14.10651,"close":14.10981,"volume":3322.280029296875},{"timestamp":1742369520000,"open":14.10973,"high":14.11335,"low":14.10947,"close":14.1106,"volume":2996.6298828125},{"timestamp":1742369580000,"open":14.11069,"high":14.11069,"low":14.10466,"close":14.10513,"volume":2666.4599609375},{"timestamp":1742369640000,"open":14.10513,"high":14.10522,"low":14.09792,"close":14.09822,"volume":2953.239990234375},{"timestamp":1742369700000,"open":14.09821,"high":14.09858,"low":14.09229,"close":14.09675,"volume":3476.719970703125},{"timestamp":1742369760000,"open":14.09702,"high":14.09918,"low":14.07817,"close":14.07817,"volume":4747.259765625},{"timestamp":1742369820000,"open":14.07885,"high":14.07885,"low":14.06185,"close":14.0631,"volume":5671.31982421875},{"timestamp":1742369880000,"open":14.06327,"high":14.06627,"low":14.05657,"close":14.06031,"volume":5062.81982421875},{"timestamp":1742369940000,"open":14.06031,"high":14.0626,"low":14.05149,"close":14.05242,"volume":4701.18994140625},{"timestamp":1742370000000,"open":14.05284,"high":14.05517,"low":14.05024,"close":14.05024,"volume":4513.72021484375},{"timestamp":1742370060000,"open":14.05006,"high":14.05247,"low":14.04079,"close":14.04612,"volume":4894.47998046875},{"timestamp":1742370120000,"open":14.04605,"high":14.04902,"low":14.03567,"close":14.0379,"volume":5125.58984375},{"timestamp":1742370180000,"open":14.03778,"high":14.03849,"low":14.02712,"close":14.03663,"volume":5201.169921875},{"timestamp":1742370240000,"open":14.03654,"high":14.04106,"low":14.03093,"close":14.03736,"volume":4842.169921875},{"timestamp":1742370300000,"open":14.03728,"high":14.04277,"low":14.03388,"close":14.03969,"volume":4480.31982421875},{"timestamp":1742370360000,"open":14.03993,"high":14.04295,"low":14.03671,"close":14.03887,"volume":3120},{"timestamp":1742370420000,"open":14.03892,"high":14.03916,"low":14.03489,"close":14.03651,"volume":3632.39990234375},{"timestamp":1742370480000,"open":14.03658,"high":14.03977,"low":14.03408,"close":14.03968,"volume":4761.2900390625},{"timestamp":1742370540000,"open":14.03983,"high":14.04785,"low":14.03693,"close":14.04774,"volume":3321.239990234375},{"timestamp":1742370600000,"open":14.04742,"high":14.05014,"low":14.04286,"close":14.04861,"volume":4632.3798828125},{"timestamp":1742370660000,"open":14.04861,"high":14.05566,"low":14.04853,"close":14.05463,"volume":5417.6201171875},{"timestamp":1742370720000,"open":14.05454,"high":14.05939,"low":14.05393,"close":14.05685,"volume":4977.16015625},{"timestamp":1742370780000,"open":14.05668,"high":14.05797,"low":14.05297,"close":14.05525,"volume":5056.7900390625},{"timestamp":1742370840000,"open":14.05507,"high":14.06321,"low":14.05249,"close":14.06016,"volume":4790.64013671875},{"timestamp":1742370900000,"open":14.05999,"high":14.0621,"low":14.05752,"close":14.06023,"volume":3651.39990234375},{"timestamp":1742370960000,"open":14.06024,"high":14.06145,"low":14.05422,"close":14.05791,"volume":2737.179931640625},{"timestamp":1742371020000,"open":14.05765,"high":14.06043,"low":14.05204,"close":14.05834,"volume":3213.6298828125},{"timestamp":1742371080000,"open":14.05818,"high":14.05818,"low":14.04598,"close":14.04755,"volume":4044.14990234375},{"timestamp":1742371140000,"open":14.04747,"high":14.04919,"low":14.04533,"close":14.04919,"volume":3327.39990234375},{"timestamp":1742371200000,"open":14.0491,"high":14.06961,"low":14.04826,"close":14.06702,"volume":5594.02978515625},{"timestamp":1742371260000,"open":14.06702,"high":14.07298,"low":14.06607,"close":14.07131,"volume":4614.41015625},{"timestamp":1742371320000,"open":14.07122,"high":14.08027,"low":14.07028,"close":14.08023,"volume":3887.830078125},{"timestamp":1742371380000,"open":14.08039,"high":14.08656,"low":14.07846,"close":14.08436,"volume":4406.1298828125},{"timestamp":1742371440000,"open":14.0842,"high":14.08477,"low":14.08127,"close":14.08207,"volume":3277.570068359375},{"timestamp":1742371500000,"open":14.08198,"high":14.09205,"low":14.07922,"close":14.0916,"volume":3159.93994140625},{"timestamp":1742371560000,"open":14.09247,"high":14.09416,"low":14.08686,"close":14.09031,"volume":3093.699951171875},{"timestamp":1742371620000,"open":14.0903,"high":14.09149,"low":14.08762,"close":14.09064,"volume":2669.22998046875},{"timestamp":1742371680000,"open":14.09046,"high":14.09106,"low":14.08425,"close":14.0846,"volume":2907.139892578125},{"timestamp":1742371740000,"open":14.08452,"high":14.08708,"low":14.08064,"close":14.085,"volume":3491.60009765625},{"timestamp":1742371800000,"open":14.08501,"high":14.08577,"low":14.07851,"close":14.07851,"volume":2992.949951171875},{"timestamp":1742371860000,"open":14.0787,"high":14.08276,"low":14.07817,"close":14.0818,"volume":3279.610107421875},{"timestamp":1742371920000,"open":14.08197,"high":14.0853,"low":14.08163,"close":14.08353,"volume":2593.760009765625},{"timestamp":1742371980000,"open":14.08344,"high":14.08596,"low":14.08198,"close":14.08459,"volume":2992.9599609375},{"timestamp":1742372040000,"open":14.08467,"high":14.0923,"low":14.08467,"close":14.09138,"volume":2712.260009765625},{"timestamp":1742372100000,"open":14.09139,"high":14.09249,"low":14.0851,"close":14.08723,"volume":2674.830078125},{"timestamp":1742372160000,"open":14.08696,"high":14.09417,"low":14.08696,"close":14.09348,"volume":3324.780029296875},{"timestamp":1742372220000,"open":14.09349,"high":14.10058,"low":14.09159,"close":14.09885,"volume":2748.860107421875},{"timestamp":1742372280000,"open":14.09884,"high":14.10164,"low":14.09817,"close":14.10106,"volume":3262.949951171875},{"timestamp":1742372340000,"open":14.10096,"high":14.10418,"low":14.1005,"close":14.10274,"volume":3190.35009765625},{"timestamp":1742372400000,"open":14.1029,"high":14.10672,"low":14.10071,"close":14.10515,"volume":2467.1201171875},{"timestamp":1742372460000,"open":14.10496,"high":14.10496,"low":14.10087,"close":14.10384,"volume":2043.43994140625},{"timestamp":1742372520000,"open":14.10385,"high":14.10718,"low":14.10188,"close":14.10561,"volume":2373.639892578125},{"timestamp":1742372580000,"open":14.10571,"high":14.11481,"low":14.10544,"close":14.11413,"volume":2226.639892578125},{"timestamp":1742372640000,"open":14.11421,"high":14.11493,"low":14.11026,"close":14.11189,"volume":2853.340087890625},{"timestamp":1742372700000,"open":14.11164,"high":14.11408,"low":14.11042,"close":14.11042,"volume":2330.02001953125},{"timestamp":1742372760000,"open":14.11041,"high":14.1139,"low":14.1101,"close":14.11284,"volume":2541.840087890625},{"timestamp":1742372820000,"open":14.11258,"high":14.11265,"low":14.10985,"close":14.10996,"volume":1856.5400390625},{"timestamp":1742372880000,"open":14.10995,"high":14.11516,"low":14.10814,"close":14.11375,"volume":1831.6199951171875},{"timestamp":1742372940000,"open":14.11384,"high":14.12001,"low":14.1133,"close":14.11568,"volume":2766.1201171875},{"timestamp":1742373000000,"open":14.11576,"high":14.12062,"low":14.11452,"close":14.11805,"volume":3164.85009765625},{"timestamp":1742373060000,"open":14.11797,"high":14.12082,"low":14.11661,"close":14.11713,"volume":2654},{"timestamp":1742373120000,"open":14.11713,"high":14.11885,"low":14.11511,"close":14.11683,"volume":2554.300048828125},{"timestamp":1742373180000,"open":14.11726,"high":14.11881,"low":14.11403,"close":14.11599,"volume":2231.570068359375},{"timestamp":1742373240000,"open":14.11668,"high":14.11736,"low":14.11116,"close":14.11424,"volume":1995.199951171875},{"timestamp":1742373300000,"open":14.11405,"high":14.1156,"low":14.11335,"close":14.11419,"volume":1346.760009765625},{"timestamp":1742373360000,"open":14.11429,"high":14.11976,"low":14.11397,"close":14.11413,"volume":2132.3701171875},{"timestamp":1742373420000,"open":14.11448,"high":14.11581,"low":14.11198,"close":14.11286,"volume":2157.31005859375},{"timestamp":1742373480000,"open":14.11312,"high":14.11391,"low":14.10912,"close":14.10955,"volume":2434.780029296875},{"timestamp":1742373540000,"open":14.10954,"high":14.11413,"low":14.10807,"close":14.11183,"volume":2780.949951171875},{"timestamp":1742373600000,"open":14.11183,"high":14.11309,"low":14.11017,"close":14.11308,"volume":2578.320068359375},{"timestamp":1742373660000,"open":14.11317,"high":14.115,"low":14.11191,"close":14.11191,"volume":2712.35009765625},{"timestamp":1742373720000,"open":14.11191,"high":14.11217,"low":14.10927,"close":14.10977,"volume":2381.8798828125},{"timestamp":1742373780000,"open":14.11045,"high":14.11144,"low":14.10696,"close":14.10889,"volume":2799.5400390625},{"timestamp":1742373840000,"open":14.1089,"high":14.11311,"low":14.10828,"close":14.11247,"volume":2138.669921875},{"timestamp":1742373900000,"open":14.11213,"high":14.1139,"low":14.10962,"close":14.11075,"volume":1920.4000244140625},{"timestamp":1742373960000,"open":14.11075,"high":14.11562,"low":14.10763,"close":14.10763,"volume":2107.429931640625},{"timestamp":1742374020000,"open":14.10764,"high":14.10901,"low":14.10553,"close":14.109,"volume":1621.0999755859375},{"timestamp":1742374080000,"open":14.1089,"high":14.11717,"low":14.10754,"close":14.11631,"volume":4228.919921875},{"timestamp":1742374140000,"open":14.11639,"high":14.11709,"low":14.11382,"close":14.11658,"volume":3366.85009765625},{"timestamp":1742374200000,"open":14.11642,"high":14.1165,"low":14.11341,"close":14.11419,"volume":1652.3599853515625},{"timestamp":1742374260000,"open":14.11429,"high":14.11498,"low":14.10993,"close":14.1101,"volume":1851.8800048828125},{"timestamp":1742374320000,"open":14.11002,"high":14.11385,"low":14.10981,"close":14.11311,"volume":1957.8299560546875},{"timestamp":1742374380000,"open":14.11303,"high":14.1155,"low":14.11272,"close":14.11453,"volume":1783.2099609375},{"timestamp":1742374440000,"open":14.11461,"high":14.12274,"low":14.114,"close":14.12212,"volume":1670.97998046875},{"timestamp":1742374500000,"open":14.1223,"high":14.12238,"low":14.11843,"close":14.12109,"volume":1970.260009765625},{"timestamp":1742374560000,"open":14.12135,"high":14.12135,"low":14.11675,"close":14.11744,"volume":1634.739990234375},{"timestamp":1742374620000,"open":14.11718,"high":14.11813,"low":14.11454,"close":14.11532,"volume":2258.8798828125},{"timestamp":1742374680000,"open":14.11549,"high":14.11747,"low":14.11298,"close":14.11669,"volume":1797.1199951171875},{"timestamp":1742374740000,"open":14.11669,"high":14.11669,"low":14.11172,"close":14.11293,"volume":1872},{"timestamp":1742374800000,"open":14.11284,"high":14.11436,"low":14.11033,"close":14.11307,"volume":2403.659912109375},{"timestamp":1742374860000,"open":14.11354,"high":14.11653,"low":14.11319,"close":14.11402,"volume":2673.530029296875},{"timestamp":1742374920000,"open":14.11384,"high":14.1141,"low":14.10933,"close":14.11291,"volume":3341.25},{"timestamp":1742374980000,"open":14.11274,"high":14.11558,"low":14.11154,"close":14.11254,"volume":2434.699951171875},{"timestamp":1742375040000,"open":14.11252,"high":14.11321,"low":14.11026,"close":14.11129,"volume":2045.0799560546875},{"timestamp":1742375100000,"open":14.11106,"high":14.11106,"low":14.10758,"close":14.10927,"volume":2512.840087890625},{"timestamp":1742375160000,"open":14.10953,"high":14.11194,"low":14.10908,"close":14.11002,"volume":1909.489990234375},{"timestamp":1742375220000,"open":14.11021,"high":14.11678,"low":14.11021,"close":14.11634,"volume":1965.6099853515625},{"timestamp":1742375280000,"open":14.11652,"high":14.1183,"low":14.11522,"close":14.11699,"volume":2338.469970703125},{"timestamp":1742375340000,"open":14.11733,"high":14.11868,"low":14.1173,"close":14.11765,"volume":1209.6500244140625},{"timestamp":1742375400000,"open":14.11765,"high":14.11782,"low":14.11251,"close":14.11453,"volume":1403.1800537109375},{"timestamp":1742375460000,"open":14.11453,"high":14.11729,"low":14.1141,"close":14.11618,"volume":1921.9200439453125},{"timestamp":1742375520000,"open":14.11626,"high":14.11626,"low":14.10718,"close":14.10718,"volume":2808},{"timestamp":1742375580000,"open":14.10718,"high":14.10718,"low":14.1007,"close":14.10072,"volume":2171.52001953125},{"timestamp":1742375640000,"open":14.1002,"high":14.10311,"low":14.09826,"close":14.09848,"volume":2212.080078125},{"timestamp":1742375700000,"open":14.09831,"high":14.10297,"low":14.09788,"close":14.10253,"volume":2491.9599609375},{"timestamp":1742375760000,"open":14.10254,"high":14.10508,"low":14.10184,"close":14.10402,"volume":2181.81005859375},{"timestamp":1742375820000,"open":14.10375,"high":14.10783,"low":14.10168,"close":14.10782,"volume":2139.64990234375},{"timestamp":1742375880000,"open":14.10775,"high":14.10782,"low":14.1048,"close":14.10657,"volume":2608.909912109375},{"timestamp":1742375940000,"open":14.10631,"high":14.10755,"low":14.105,"close":14.10693,"volume":2544.47998046875},{"timestamp":1742376000000,"open":14.10685,"high":14.10789,"low":14.1049,"close":14.10571,"volume":2369.929931640625},{"timestamp":1742376060000,"open":14.10581,"high":14.10858,"low":14.10527,"close":14.10842,"volume":2944.77001953125},{"timestamp":1742376120000,"open":14.10832,"high":14.11159,"low":14.10824,"close":14.11033,"volume":2264.080078125},{"timestamp":1742376180000,"open":14.11056,"high":14.11269,"low":14.10961,"close":14.11174,"volume":3074.77001953125},{"timestamp":1742376240000,"open":14.11157,"high":14.11445,"low":14.11157,"close":14.11339,"volume":2084.2900390625},{"timestamp":1742376300000,"open":14.11329,"high":14.11625,"low":14.11239,"close":14.11248,"volume":2328.780029296875},{"timestamp":1742376360000,"open":14.1124,"high":14.11583,"low":14.1123,"close":14.11549,"volume":2038.1099853515625},{"timestamp":1742376420000,"open":14.11566,"high":14.11566,"low":14.11103,"close":14.11259,"volume":2095.469970703125},{"timestamp":1742376480000,"open":14.11293,"high":14.1159,"low":14.11203,"close":14.11378,"volume":1920.6700439453125},{"timestamp":1742376540000,"open":14.1143,"high":14.12111,"low":14.11405,"close":14.12094,"volume":2164.02001953125},{"timestamp":1742376600000,"open":14.12084,"high":14.12347,"low":14.11988,"close":14.12347,"volume":2186.030029296875},{"timestamp":1742376660000,"open":14.1232,"high":14.13164,"low":14.12157,"close":14.13069,"volume":2649.909912109375},{"timestamp":1742376720000,"open":14.13076,"high":14.1381,"low":14.13051,"close":14.13799,"volume":3842.3798828125},{"timestamp":1742376780000,"open":14.138,"high":14.13921,"low":14.1366,"close":14.13807,"volume":2182.409912109375},{"timestamp":1742376840000,"open":14.13799,"high":14.13889,"low":14.13602,"close":14.13636,"volume":1870.719970703125},{"timestamp":1742376900000,"open":14.13619,"high":14.13645,"low":14.13142,"close":14.13186,"volume":1621.22998046875},{"timestamp":1742376960000,"open":14.13168,"high":14.13663,"low":14.13168,"close":14.13663,"volume":2281.3798828125},{"timestamp":1742377020000,"open":14.13698,"high":14.13787,"low":14.13547,"close":14.13778,"volume":2016.06005859375},{"timestamp":1742377080000,"open":14.13812,"high":14.13812,"low":14.13337,"close":14.13337,"volume":2485.97998046875},{"timestamp":1742377140000,"open":14.13338,"high":14.13633,"low":14.13328,"close":14.13633,"volume":1190.02001953125},{"timestamp":1742377200000,"open":14.13623,"high":14.13624,"low":14.13399,"close":14.13578,"volume":1274.4100341796875},{"timestamp":1742377260000,"open":14.13605,"high":14.13699,"low":14.13187,"close":14.133,"volume":1476.6600341796875},{"timestamp":1742377320000,"open":14.133,"high":14.133,"low":14.13066,"close":14.13184,"volume":1697.219970703125},{"timestamp":1742377380000,"open":14.13166,"high":14.13316,"low":14.13028,"close":14.13237,"volume":1700.8599853515625},{"timestamp":1742377440000,"open":14.13237,"high":14.13268,"low":14.12927,"close":14.13041,"volume":2417.580078125},{"timestamp":1742377500000,"open":14.13068,"high":14.13272,"low":14.13026,"close":14.13236,"volume":1800.8199462890625},{"timestamp":1742377560000,"open":14.13229,"high":14.13461,"low":14.12965,"close":14.13034,"volume":2124.860107421875},{"timestamp":1742377620000,"open":14.13043,"high":14.13152,"low":14.1298,"close":14.12998,"volume":1364.47998046875},{"timestamp":1742377680000,"open":14.12988,"high":14.13128,"low":14.12841,"close":14.12979,"volume":1900.1800537109375},{"timestamp":1742377740000,"open":14.12996,"high":14.13502,"low":14.12987,"close":14.13484,"volume":2143.43994140625},{"timestamp":1742377800000,"open":14.13459,"high":14.13709,"low":14.13399,"close":14.13645,"volume":1501.4599609375},{"timestamp":1742377860000,"open":14.13618,"high":14.13883,"low":14.13556,"close":14.13873,"volume":1906.43994140625},{"timestamp":1742377920000,"open":14.13847,"high":14.14446,"low":14.13724,"close":14.14398,"volume":2137.0400390625},{"timestamp":1742377980000,"open":14.14388,"high":14.14388,"low":14.13944,"close":14.1416,"volume":2311.3798828125},{"timestamp":1742378040000,"open":14.14151,"high":14.14151,"low":14.13675,"close":14.13702,"volume":3015.320068359375},{"timestamp":1742378100000,"open":14.13702,"high":14.13747,"low":14.13245,"close":14.13287,"volume":3409.469970703125},{"timestamp":1742378160000,"open":14.13279,"high":14.1373,"low":14.13226,"close":14.13526,"volume":2395.699951171875},{"timestamp":1742378220000,"open":14.13535,"high":14.1369,"low":14.13196,"close":14.13455,"volume":1615},{"timestamp":1742378280000,"open":14.13447,"high":14.13447,"low":14.13084,"close":14.13217,"volume":2538.52001953125},{"timestamp":1742378340000,"open":14.13226,"high":14.13303,"low":14.12909,"close":14.1317,"volume":1680.9300537109375},{"timestamp":1742378400000,"open":14.13162,"high":14.13354,"low":14.12525,"close":14.12541,"volume":2490.320068359375},{"timestamp":1742378460000,"open":14.12549,"high":14.12743,"low":14.12315,"close":14.12374,"volume":1817.449951171875},{"timestamp":1742378520000,"open":14.12364,"high":14.12702,"low":14.12224,"close":14.12637,"volume":1847.3399658203125},{"timestamp":1742378580000,"open":14.12603,"high":14.12687,"low":14.1238,"close":14.12475,"volume":1864.5400390625},{"timestamp":1742378640000,"open":14.12475,"high":14.12481,"low":14.12065,"close":14.12151,"volume":1702.4599609375},{"timestamp":1742378700000,"open":14.12142,"high":14.12374,"low":14.11925,"close":14.11998,"volume":2245.7900390625},{"timestamp":1742378760000,"open":14.11964,"high":14.11998,"low":14.11523,"close":14.11611,"volume":1826.06005859375},{"timestamp":1742378820000,"open":14.11612,"high":14.12095,"low":14.11594,"close":14.12,"volume":1910.9000244140625},{"timestamp":1742378880000,"open":14.12009,"high":14.12018,"low":14.1178,"close":14.11882,"volume":1698.280029296875},{"timestamp":1742378940000,"open":14.11902,"high":14.11936,"low":14.11754,"close":14.11855,"volume":1554.7099609375},{"timestamp":1742379000000,"open":14.11787,"high":14.11843,"low":14.11654,"close":14.11772,"volume":2024.6600341796875},{"timestamp":1742379060000,"open":14.11833,"high":14.11841,"low":14.1142,"close":14.11491,"volume":2240.050048828125},{"timestamp":1742379120000,"open":14.1149,"high":14.11848,"low":14.11354,"close":14.11808,"volume":2841.260009765625},{"timestamp":1742379180000,"open":14.11816,"high":14.12031,"low":14.11773,"close":14.11987,"volume":2133.25},{"timestamp":1742379240000,"open":14.1197,"high":14.12212,"low":14.11776,"close":14.11787,"volume":2778.340087890625},{"timestamp":1742379300000,"open":14.11787,"high":14.11898,"low":14.11551,"close":14.11749,"volume":1521.56005859375},{"timestamp":1742379360000,"open":14.11749,"high":14.11963,"low":14.11724,"close":14.11789,"volume":1222.199951171875},{"timestamp":1742379420000,"open":14.11815,"high":14.1207,"low":14.11761,"close":14.11995,"volume":1078.68994140625},{"timestamp":1742379480000,"open":14.12003,"high":14.1243,"low":14.11968,"close":14.12245,"volume":1315.300048828125},{"timestamp":1742379540000,"open":14.1223,"high":14.12417,"low":14.12139,"close":14.12289,"volume":760.0599975585938},{"timestamp":1742379600000,"open":14.12289,"high":14.12491,"low":14.12171,"close":14.12484,"volume":996.8200073242188},{"timestamp":1742379660000,"open":14.125,"high":14.12709,"low":14.12339,"close":14.12683,"volume":1267.2900390625},{"timestamp":1742379720000,"open":14.12684,"high":14.12774,"low":14.12445,"close":14.12532,"volume":997.6199951171875},{"timestamp":1742379780000,"open":14.1253,"high":14.12728,"low":14.12404,"close":14.12404,"volume":1426.3399658203125},{"timestamp":1742379840000,"open":14.12406,"high":14.12446,"low":14.12258,"close":14.12258,"volume":1010.0800170898438},{"timestamp":1742379900000,"open":14.12242,"high":14.12258,"low":14.11914,"close":14.12052,"volume":1353},{"timestamp":1742379960000,"open":14.12025,"high":14.12346,"low":14.12025,"close":14.12166,"volume":1236.219970703125},{"timestamp":1742380020000,"open":14.12174,"high":14.12263,"low":14.12126,"close":14.12135,"volume":972.6599731445312},{"timestamp":1742380080000,"open":14.12265,"high":14.12291,"low":14.11801,"close":14.11946,"volume":1421.6700439453125},{"timestamp":1742380140000,"open":14.11947,"high":14.12111,"low":14.1192,"close":14.12055,"volume":723.260009765625},{"timestamp":1742380200000,"open":14.12007,"high":14.12083,"low":14.11556,"close":14.11843,"volume":1184.6500244140625},{"timestamp":1742380260000,"open":14.11826,"high":14.11922,"low":14.11756,"close":14.11897,"volume":935.25},{"timestamp":1742380320000,"open":14.11905,"high":14.12242,"low":14.11757,"close":14.12147,"volume":1434.050048828125},{"timestamp":1742380380000,"open":14.12182,"high":14.12235,"low":14.1192,"close":14.11953,"volume":1303.1300048828125},{"timestamp":1742380440000,"open":14.11928,"high":14.11989,"low":14.11696,"close":14.11904,"volume":1321.8199462890625},{"timestamp":1742380500000,"open":14.11904,"high":14.11938,"low":14.11488,"close":14.11496,"volume":1097.3599853515625},{"timestamp":1742380560000,"open":14.11513,"high":14.11582,"low":14.11313,"close":14.1135,"volume":1159.7099609375},{"timestamp":1742380620000,"open":14.11358,"high":14.11412,"low":14.11092,"close":14.11136,"volume":1052.219970703125},{"timestamp":1742380680000,"open":14.11118,"high":14.11322,"low":14.1099,"close":14.11271,"volume":1253.239990234375},{"timestamp":1742380740000,"open":14.11271,"high":14.11359,"low":14.11142,"close":14.11261,"volume":1483.9300537109375},{"timestamp":1742380800000,"open":14.11262,"high":14.11386,"low":14.11144,"close":14.11369,"volume":1727.1500244140625},{"timestamp":1742380860000,"open":14.11386,"high":14.11639,"low":14.11386,"close":14.11578,"volume":841.75},{"timestamp":1742380920000,"open":14.11577,"high":14.11735,"low":14.1153,"close":14.11596,"volume":1508.949951171875},{"timestamp":1742380980000,"open":14.11595,"high":14.11647,"low":14.11432,"close":14.11459,"volume":1421.5799560546875},{"timestamp":1742381040000,"open":14.11469,"high":14.11751,"low":14.1145,"close":14.11621,"volume":1271.93994140625},{"timestamp":1742381100000,"open":14.11665,"high":14.12106,"low":14.11606,"close":14.11615,"volume":1602.47998046875},{"timestamp":1742381160000,"open":14.11624,"high":14.1184,"low":14.11615,"close":14.11633,"volume":924.3900146484375},{"timestamp":1742381220000,"open":14.11642,"high":14.12173,"low":14.11624,"close":14.12168,"volume":1290.8199462890625},{"timestamp":1742381280000,"open":14.12168,"high":14.12386,"low":14.11988,"close":14.12341,"volume":1234.6300048828125},{"timestamp":1742381340000,"open":14.1236,"high":14.12527,"low":14.12168,"close":14.123,"volume":1334.4599609375},{"timestamp":1742381400000,"open":14.12283,"high":14.1237,"low":14.1211,"close":14.12156,"volume":949.2999877929688},{"timestamp":1742381460000,"open":14.12163,"high":14.12471,"low":14.12156,"close":14.12241,"volume":1250.1700439453125},{"timestamp":1742381520000,"open":14.12251,"high":14.12353,"low":14.11945,"close":14.12086,"volume":904.0900268554688},{"timestamp":1742381580000,"open":14.12094,"high":14.12402,"low":14.12078,"close":14.12402,"volume":1072.4300537109375},{"timestamp":1742381640000,"open":14.12446,"high":14.12564,"low":14.12391,"close":14.1242,"volume":935.25},{"timestamp":1742381700000,"open":14.12428,"high":14.12454,"low":14.12054,"close":14.12367,"volume":1047.489990234375},{"timestamp":1742381760000,"open":14.12314,"high":14.12428,"low":14.12256,"close":14.12338,"volume":966.4299926757812},{"timestamp":1742381820000,"open":14.12328,"high":14.12346,"low":14.1207,"close":14.12123,"volume":829.3400268554688},{"timestamp":1742381880000,"open":14.12132,"high":14.12357,"low":14.12126,"close":14.12343,"volume":1166.1199951171875},{"timestamp":1742381940000,"open":14.12342,"high":14.12663,"low":14.12333,"close":14.12523,"volume":1234.6300048828125},{"timestamp":1742382000000,"open":14.12459,"high":14.12972,"low":14.124,"close":14.12886,"volume":1484.1300048828125},{"timestamp":1742382060000,"open":14.12895,"high":14.12924,"low":14.1273,"close":14.12842,"volume":1166.0799560546875},{"timestamp":1742382120000,"open":14.12833,"high":14.12864,"low":14.1264,"close":14.12864,"volume":1673.7099609375},{"timestamp":1742382180000,"open":14.12872,"high":14.13035,"low":14.12822,"close":14.12866,"volume":1072.56005859375},{"timestamp":1742382240000,"open":14.12858,"high":14.13186,"low":14.12857,"close":14.13103,"volume":1729.030029296875},{"timestamp":1742382300000,"open":14.13076,"high":14.13165,"low":14.13034,"close":14.13082,"volume":1387.5899658203125},{"timestamp":1742382360000,"open":14.13131,"high":14.13132,"low":14.12759,"close":14.12881,"volume":1298.4000244140625},{"timestamp":1742382420000,"open":14.12881,"high":14.12978,"low":14.12732,"close":14.12932,"volume":1589.949951171875},{"timestamp":1742382480000,"open":14.12916,"high":14.13127,"low":14.1288,"close":14.12906,"volume":1714.97998046875},{"timestamp":1742382540000,"open":14.12914,"high":14.1323,"low":14.12825,"close":14.13144,"volume":1540.4100341796875},{"timestamp":1742382600000,"open":14.13136,"high":14.13311,"low":14.13059,"close":14.13311,"volume":1135.969970703125},{"timestamp":1742382660000,"open":14.13284,"high":14.1368,"low":14.13233,"close":14.13671,"volume":1552.0799560546875},{"timestamp":1742382720000,"open":14.13651,"high":14.13965,"low":14.13639,"close":14.13963,"volume":1424.9300537109375},{"timestamp":1742382780000,"open":14.13969,"high":14.14136,"low":14.13907,"close":14.14099,"volume":1788.8900146484375},{"timestamp":1742382840000,"open":14.14098,"high":14.14551,"low":14.14098,"close":14.14332,"volume":1696.449951171875},{"timestamp":1742382900000,"open":14.1434,"high":14.14555,"low":14.14279,"close":14.14288,"volume":1140.0899658203125},{"timestamp":1742382960000,"open":14.14296,"high":14.14366,"low":14.14158,"close":14.14199,"volume":1239.77001953125},{"timestamp":1742383020000,"open":14.14191,"high":14.14482,"low":14.14111,"close":14.14482,"volume":1235.0999755859375},{"timestamp":1742383080000,"open":14.145,"high":14.14897,"low":14.14407,"close":14.14841,"volume":1626.030029296875},{"timestamp":1742383140000,"open":14.14852,"high":14.14852,"low":14.14533,"close":14.14533,"volume":1152.550048828125},{"timestamp":1742383200000,"open":14.14506,"high":14.14671,"low":14.14461,"close":14.14558,"volume":1560.5699462890625},{"timestamp":1742383260000,"open":14.14567,"high":14.14867,"low":14.14565,"close":14.1465,"volume":1090.25},{"timestamp":1742383320000,"open":14.14658,"high":14.14771,"low":14.14606,"close":14.14745,"volume":772.52001953125},{"timestamp":1742383380000,"open":14.14796,"high":14.15366,"low":14.14796,"close":14.15349,"volume":1208.5799560546875},{"timestamp":1742383440000,"open":14.15348,"high":14.15456,"low":14.15296,"close":14.15401,"volume":1445.3399658203125},{"timestamp":1742383500000,"open":14.15374,"high":14.15771,"low":14.15373,"close":14.15609,"volume":1178.989990234375},{"timestamp":1742383560000,"open":14.15618,"high":14.15989,"low":14.15489,"close":14.15842,"volume":1457.699951171875},{"timestamp":1742383620000,"open":14.15851,"high":14.16026,"low":14.15828,"close":14.16017,"volume":1244.6600341796875},{"timestamp":1742383680000,"open":14.16026,"high":14.16061,"low":14.15624,"close":14.15624,"volume":1363.3399658203125},{"timestamp":1742383740000,"open":14.15625,"high":14.15983,"low":14.15553,"close":14.15803,"volume":1145.8800048828125},{"timestamp":1742383800000,"open":14.15778,"high":14.15778,"low":14.15469,"close":14.15491,"volume":1169.4100341796875},{"timestamp":1742383860000,"open":14.15491,"high":14.15986,"low":14.15491,"close":14.15714,"volume":1394.1099853515625},{"timestamp":1742383920000,"open":14.1567,"high":14.16343,"low":14.15644,"close":14.1632,"volume":1366.1500244140625},{"timestamp":1742383980000,"open":14.16328,"high":14.16355,"low":14.15844,"close":14.15877,"volume":1666.3900146484375},{"timestamp":1742384040000,"open":14.15842,"high":14.16317,"low":14.15824,"close":14.16225,"volume":1923.1800537109375},{"timestamp":1742384100000,"open":14.16224,"high":14.16914,"low":14.16191,"close":14.16887,"volume":1674.280029296875},{"timestamp":1742384160000,"open":14.16888,"high":14.17284,"low":14.16849,"close":14.17254,"volume":1698.550048828125},{"timestamp":1742384220000,"open":14.17255,"high":14.17469,"low":14.17175,"close":14.17406,"volume":1673.06005859375},{"timestamp":1742384280000,"open":14.1738,"high":14.17567,"low":14.17254,"close":14.17535,"volume":1618.530029296875},{"timestamp":1742384340000,"open":14.17518,"high":14.17659,"low":14.17456,"close":14.17491,"volume":1377.530029296875},{"timestamp":1742384400000,"open":14.17491,"high":14.17761,"low":14.17483,"close":14.17606,"volume":1580.1700439453125},{"timestamp":1742384460000,"open":14.17606,"high":14.17816,"low":14.17556,"close":14.17798,"volume":1119.5999755859375},{"timestamp":1742384520000,"open":14.1779,"high":14.18041,"low":14.17637,"close":14.18041,"volume":1306.199951171875},{"timestamp":1742384580000,"open":14.18014,"high":14.18102,"low":14.17618,"close":14.17869,"volume":1430.6400146484375},{"timestamp":1742384640000,"open":14.17878,"high":14.17962,"low":14.17686,"close":14.17774,"volume":1772.72998046875},{"timestamp":1742384700000,"open":14.17775,"high":14.18087,"low":14.17727,"close":14.17882,"volume":1550.43994140625},{"timestamp":1742384760000,"open":14.1789,"high":14.18014,"low":14.17746,"close":14.17842,"volume":1418.3800048828125},{"timestamp":1742384820000,"open":14.17842,"high":14.17952,"low":14.17515,"close":14.17515,"volume":808.6199951171875},{"timestamp":1742384880000,"open":14.17516,"high":14.17536,"low":14.17224,"close":14.17352,"volume":771.72998046875},{"timestamp":1742384940000,"open":14.17351,"high":14.17594,"low":14.17351,"close":14.17564,"volume":1082.280029296875},{"timestamp":1742385000000,"open":14.17573,"high":14.18059,"low":14.17542,"close":14.17652,"volume":1480.3599853515625},{"timestamp":1742385060000,"open":14.17625,"high":14.17912,"low":14.17378,"close":14.17905,"volume":1387.2900390625},{"timestamp":1742385120000,"open":14.17917,"high":14.18261,"low":14.17874,"close":14.18211,"volume":1959.6199951171875},{"timestamp":1742385180000,"open":14.18232,"high":14.18243,"low":14.17849,"close":14.17849,"volume":1388.6700439453125},{"timestamp":1742385240000,"open":14.17931,"high":14.17974,"low":14.17565,"close":14.17668,"volume":1362.31005859375},{"timestamp":1742385300000,"open":14.17675,"high":14.18559,"low":14.17659,"close":14.18534,"volume":1684.3599853515625},{"timestamp":1742385360000,"open":14.18559,"high":14.1882,"low":14.17444,"close":14.17847,"volume":2854.97998046875},{"timestamp":1742385420000,"open":14.17846,"high":14.18359,"low":14.17563,"close":14.1776,"volume":2792.780029296875},{"timestamp":1742385480000,"open":14.17759,"high":14.17995,"low":14.17677,"close":14.17872,"volume":2363.60009765625},{"timestamp":1742385540000,"open":14.179,"high":14.17966,"low":14.17685,"close":14.17934,"volume":1903.510009765625},{"timestamp":1742385600000,"open":14.17968,"high":14.18308,"low":14.17916,"close":14.17937,"volume":2327.85009765625},{"timestamp":1742385660000,"open":14.17929,"high":14.18096,"low":14.17459,"close":14.17492,"volume":2220.590087890625},{"timestamp":1742385720000,"open":14.17502,"high":14.17935,"low":14.17382,"close":14.17899,"volume":1984.3800048828125},{"timestamp":1742385780000,"open":14.17874,"high":14.18025,"low":14.17658,"close":14.17658,"volume":1474.18994140625},{"timestamp":1742385840000,"open":14.17657,"high":14.17886,"low":14.17462,"close":14.17878,"volume":1456.56005859375},{"timestamp":1742385900000,"open":14.17861,"high":14.17998,"low":14.1764,"close":14.17998,"volume":1730.550048828125},{"timestamp":1742385960000,"open":14.1798,"high":14.18259,"low":14.17914,"close":14.17937,"volume":1911.0699462890625},{"timestamp":1742386020000,"open":14.17929,"high":14.17929,"low":14.1766,"close":14.17763,"volume":1630.949951171875},{"timestamp":1742386080000,"open":14.17752,"high":14.17767,"low":14.17423,"close":14.17497,"volume":1892.4000244140625},{"timestamp":1742386140000,"open":14.17458,"high":14.17707,"low":14.17335,"close":14.17335,"volume":1624.6099853515625},{"timestamp":1742386200000,"open":14.17326,"high":14.17611,"low":14.17314,"close":14.17495,"volume":2067.800048828125},{"timestamp":1742386260000,"open":14.17486,"high":14.18003,"low":14.17434,"close":14.1796,"volume":2532.860107421875},{"timestamp":1742386320000,"open":14.17951,"high":14.18112,"low":14.1754,"close":14.18007,"volume":2711.6201171875},{"timestamp":1742386380000,"open":14.18006,"high":14.18123,"low":14.17901,"close":14.17989,"volume":2015.6600341796875},{"timestamp":1742386440000,"open":14.17988,"high":14.18144,"low":14.17862,"close":14.1788,"volume":2603.0400390625},{"timestamp":1742386500000,"open":14.17889,"high":14.18301,"low":14.17844,"close":14.18301,"volume":2601.199951171875},{"timestamp":1742386560000,"open":14.18301,"high":14.18407,"low":14.1821,"close":14.1838,"volume":2369.820068359375},{"timestamp":1742386620000,"open":14.1838,"high":14.18573,"low":14.18269,"close":14.18485,"volume":1859.3499755859375},{"timestamp":1742386680000,"open":14.18485,"high":14.18485,"low":14.18207,"close":14.18225,"volume":1858.739990234375},{"timestamp":1742386740000,"open":14.18216,"high":14.18452,"low":14.18216,"close":14.18391,"volume":2275.280029296875},{"timestamp":1742386800000,"open":14.18407,"high":14.18556,"low":14.18241,"close":14.183,"volume":2194.320068359375},{"timestamp":1742386860000,"open":14.18316,"high":14.18316,"low":14.17935,"close":14.17953,"volume":1690.7900390625},{"timestamp":1742386920000,"open":14.17952,"high":14.18269,"low":14.17935,"close":14.18241,"volume":1230.6099853515625},{"timestamp":1742386980000,"open":14.18223,"high":14.18231,"low":14.18065,"close":14.18138,"volume":1100.1099853515625},{"timestamp":1742387040000,"open":14.18165,"high":14.18223,"low":14.17548,"close":14.17548,"volume":1603.5},{"timestamp":1742387100000,"open":14.17556,"high":14.17726,"low":14.17513,"close":14.176,"volume":1827.2099609375},{"timestamp":1742387160000,"open":14.176,"high":14.18238,"low":14.17492,"close":14.17561,"volume":2506.22998046875},{"timestamp":1742387220000,"open":14.17648,"high":14.17948,"low":14.17605,"close":14.17877,"volume":1835.050048828125},{"timestamp":1742387280000,"open":14.17835,"high":14.17835,"low":14.1737,"close":14.17389,"volume":1976.3699951171875},{"timestamp":1742387340000,"open":14.17388,"high":14.1754,"low":14.17276,"close":14.17419,"volume":1354.8800048828125},{"timestamp":1742387400000,"open":14.17468,"high":14.17589,"low":14.1715,"close":14.17194,"volume":1970.1700439453125},{"timestamp":1742387460000,"open":14.17193,"high":14.17298,"low":14.17021,"close":14.17021,"volume":1901.800048828125},{"timestamp":1742387520000,"open":14.17065,"high":14.17074,"low":14.16499,"close":14.167,"volume":1892.47998046875},{"timestamp":1742387580000,"open":14.1665,"high":14.17094,"low":14.16605,"close":14.17051,"volume":1836.6600341796875},{"timestamp":1742387640000,"open":14.17059,"high":14.17217,"low":14.16894,"close":14.16952,"volume":2183.56005859375},{"timestamp":1742387700000,"open":14.16943,"high":14.17339,"low":14.16804,"close":14.17146,"volume":1871.800048828125},{"timestamp":1742387760000,"open":14.17136,"high":14.17136,"low":14.16706,"close":14.16731,"volume":1853.56005859375},{"timestamp":1742387820000,"open":14.16722,"high":14.16838,"low":14.16548,"close":14.16598,"volume":2033.93994140625},{"timestamp":1742387880000,"open":14.16593,"high":14.16785,"low":14.16302,"close":14.16333,"volume":2214.320068359375},{"timestamp":1742387940000,"open":14.16328,"high":14.16554,"low":14.16239,"close":14.16347,"volume":2002.8399658203125},{"timestamp":1742388000000,"open":14.16374,"high":14.16593,"low":14.16298,"close":14.16544,"volume":1965.52001953125},{"timestamp":1742388060000,"open":14.16561,"high":14.16801,"low":14.16433,"close":14.1677,"volume":2139.679931640625},{"timestamp":1742388120000,"open":14.16771,"high":14.17154,"low":14.16771,"close":14.17066,"volume":2065.0400390625},{"timestamp":1742388180000,"open":14.17083,"high":14.173,"low":14.16897,"close":14.17283,"volume":1536.3399658203125},{"timestamp":1742388240000,"open":14.17275,"high":14.17613,"low":14.17102,"close":14.17603,"volume":1735.3800048828125},{"timestamp":1742388300000,"open":14.17604,"high":14.17691,"low":14.17376,"close":14.17525,"volume":1872.219970703125},{"timestamp":1742388360000,"open":14.17532,"high":14.17566,"low":14.17256,"close":14.174,"volume":2052.60009765625},{"timestamp":1742388420000,"open":14.17382,"high":14.17512,"low":14.17287,"close":14.17426,"volume":1903.3199462890625},{"timestamp":1742388480000,"open":14.17418,"high":14.17588,"low":14.17392,"close":14.17553,"volume":1206.6800537109375},{"timestamp":1742388540000,"open":14.17561,"high":14.17667,"low":14.17376,"close":14.17376,"volume":1722.93994140625},{"timestamp":1742388600000,"open":14.17384,"high":14.17583,"low":14.17331,"close":14.17467,"volume":1855.1099853515625},{"timestamp":1742388660000,"open":14.1745,"high":14.17624,"low":14.17254,"close":14.17624,"volume":1785.1400146484375},{"timestamp":1742388720000,"open":14.17589,"high":14.1795,"low":14.17528,"close":14.17845,"volume":2974.219970703125},{"timestamp":1742388780000,"open":14.17835,"high":14.17915,"low":14.17814,"close":14.17887,"volume":1504.469970703125},{"timestamp":1742388840000,"open":14.17878,"high":14.18251,"low":14.17878,"close":14.18173,"volume":2100.9599609375},{"timestamp":1742388900000,"open":14.18173,"high":14.18247,"low":14.17888,"close":14.18115,"volume":2073},{"timestamp":1742388960000,"open":14.18116,"high":14.18195,"low":14.17648,"close":14.17748,"volume":2468.699951171875},{"timestamp":1742389020000,"open":14.17764,"high":14.18201,"low":14.17752,"close":14.18191,"volume":2922.60009765625},{"timestamp":1742389080000,"open":14.18191,"high":14.18641,"low":14.18087,"close":14.1861,"volume":2517.110107421875},{"timestamp":1742389140000,"open":14.18609,"high":14.18767,"low":14.18073,"close":14.18249,"volume":2124.60009765625},{"timestamp":1742389200000,"open":14.18275,"high":14.18333,"low":14.17978,"close":14.18078,"volume":2549.280029296875},{"timestamp":1742389260000,"open":14.18088,"high":14.19194,"low":14.18035,"close":14.191,"volume":2939.31005859375},{"timestamp":1742389320000,"open":14.19116,"high":14.19125,"low":14.18779,"close":14.19005,"volume":2570.830078125},{"timestamp":1742389380000,"open":14.18988,"high":14.19043,"low":14.18697,"close":14.18877,"volume":2976.780029296875},{"timestamp":1742389440000,"open":14.18867,"high":14.19043,"low":14.18525,"close":14.18525,"volume":1668},{"timestamp":1742389500000,"open":14.18505,"high":14.18947,"low":14.18492,"close":14.1892,"volume":1509.030029296875},{"timestamp":1742389560000,"open":14.18928,"high":14.19097,"low":14.18697,"close":14.1908,"volume":2258.909912109375},{"timestamp":1742389620000,"open":14.19072,"high":14.19224,"low":14.18897,"close":14.18974,"volume":2389.320068359375},{"timestamp":1742389680000,"open":14.18984,"high":14.19205,"low":14.18749,"close":14.18749,"volume":1962.3599853515625},{"timestamp":1742389740000,"open":14.1874,"high":14.18814,"low":14.18549,"close":14.18658,"volume":1918.8900146484375},{"timestamp":1742389800000,"open":14.18651,"high":14.18949,"low":14.18633,"close":14.1887,"volume":1920.47998046875},{"timestamp":1742389860000,"open":14.18855,"high":14.19269,"low":14.18799,"close":14.19269,"volume":2266.800048828125},{"timestamp":1742389920000,"open":14.19261,"high":14.19313,"low":14.18929,"close":14.18939,"volume":2058.6298828125},{"timestamp":1742389980000,"open":14.18921,"high":14.19084,"low":14.18855,"close":14.1895,"volume":2049.300048828125},{"timestamp":1742390040000,"open":14.18952,"high":14.18952,"low":14.18749,"close":14.18918,"volume":1780.7099609375},{"timestamp":1742390100000,"open":14.18943,"high":14.19004,"low":14.18541,"close":14.18575,"volume":1852.2099609375},{"timestamp":1742390160000,"open":14.18592,"high":14.19013,"low":14.18556,"close":14.18996,"volume":1800.9000244140625},{"timestamp":1742390220000,"open":14.18997,"high":14.19032,"low":14.18815,"close":14.18815,"volume":1627.06005859375},{"timestamp":1742390280000,"open":14.18817,"high":14.18817,"low":14.18478,"close":14.18483,"volume":2258.179931640625},{"timestamp":1742390340000,"open":14.18511,"high":14.18573,"low":14.18291,"close":14.18329,"volume":2130.679931640625},{"timestamp":1742390400000,"open":14.18347,"high":14.18489,"low":14.18187,"close":14.18213,"volume":2030.4000244140625},{"timestamp":1742390460000,"open":14.18205,"high":14.18329,"low":14.17802,"close":14.17908,"volume":2472.889892578125},{"timestamp":1742390520000,"open":14.17933,"high":14.1817,"low":14.17933,"close":14.181,"volume":2746.219970703125},{"timestamp":1742390580000,"open":14.18118,"high":14.18356,"low":14.181,"close":14.18266,"volume":2678.93994140625},{"timestamp":1742390640000,"open":14.18229,"high":14.18343,"low":14.18106,"close":14.18127,"volume":1900.719970703125},{"timestamp":1742390700000,"open":14.18108,"high":14.18363,"low":14.18091,"close":14.18278,"volume":2060.6201171875},{"timestamp":1742390760000,"open":14.18278,"high":14.18556,"low":14.18122,"close":14.18306,"volume":2410.68994140625},{"timestamp":1742390820000,"open":14.18273,"high":14.18923,"low":14.18179,"close":14.18905,"volume":2399.719970703125},{"timestamp":1742390880000,"open":14.18917,"high":14.19257,"low":14.18916,"close":14.19183,"volume":2062.280029296875},{"timestamp":1742390940000,"open":14.19191,"high":14.19279,"low":14.18904,"close":14.19262,"volume":1732.5899658203125},{"timestamp":1742391000000,"open":14.19279,"high":14.19427,"low":14.19125,"close":14.19218,"volume":2353.6201171875},{"timestamp":1742391060000,"open":14.19219,"high":14.19267,"low":14.18873,"close":14.1915,"volume":3035.840087890625},{"timestamp":1742391120000,"open":14.1915,"high":14.19689,"low":14.18993,"close":14.19566,"volume":2595.179931640625},{"timestamp":1742391180000,"open":14.19549,"high":14.19781,"low":14.19504,"close":14.19576,"volume":2831.300048828125},{"timestamp":1742391240000,"open":14.19558,"high":14.19558,"low":14.19281,"close":14.1937,"volume":2170.489990234375},{"timestamp":1742391300000,"open":14.19353,"high":14.19515,"low":14.1898,"close":14.1899,"volume":2498.5400390625},{"timestamp":1742391360000,"open":14.18938,"high":14.19068,"low":14.18398,"close":14.18518,"volume":3126.489990234375},{"timestamp":1742391420000,"open":14.18544,"high":14.18627,"low":14.18295,"close":14.18356,"volume":2992.989990234375},{"timestamp":1742391480000,"open":14.18347,"high":14.1853,"low":14.18182,"close":14.18388,"volume":3247.97998046875},{"timestamp":1742391540000,"open":14.18407,"high":14.18719,"low":14.18359,"close":14.18719,"volume":2607.340087890625},{"timestamp":1742391600000,"open":14.18691,"high":14.19164,"low":14.18674,"close":14.18996,"volume":2890.300048828125},{"timestamp":1742391660000,"open":14.19049,"high":14.19507,"low":14.18868,"close":14.19051,"volume":2934.68994140625},{"timestamp":1742391720000,"open":14.19061,"high":14.19339,"low":14.18959,"close":14.19197,"volume":2923.39990234375},{"timestamp":1742391780000,"open":14.19188,"high":14.19267,"low":14.18601,"close":14.18627,"volume":2351.159912109375},{"timestamp":1742391840000,"open":14.18631,"high":14.18668,"low":14.18258,"close":14.18614,"volume":2618.6201171875},{"timestamp":1742391900000,"open":14.18586,"high":14.18938,"low":14.18421,"close":14.18469,"volume":2974.39990234375},{"timestamp":1742391960000,"open":14.18462,"high":14.18908,"low":14.18352,"close":14.18615,"volume":3220.389892578125},{"timestamp":1742392020000,"open":14.18614,"high":14.18927,"low":14.18394,"close":14.18533,"volume":2736.840087890625},{"timestamp":1742392080000,"open":14.1849,"high":14.18941,"low":14.18263,"close":14.18314,"volume":2500.469970703125},{"timestamp":1742392140000,"open":14.18305,"high":14.18376,"low":14.17652,"close":14.1792,"volume":2734.4599609375},{"timestamp":1742392200000,"open":14.17919,"high":14.17992,"low":14.17664,"close":14.17794,"volume":2575.760009765625},{"timestamp":1742392260000,"open":14.17863,"high":14.18009,"low":14.17692,"close":14.1786,"volume":2351.489990234375},{"timestamp":1742392320000,"open":14.17844,"high":14.17971,"low":14.17691,"close":14.17971,"volume":2389.570068359375},{"timestamp":1742392380000,"open":14.17979,"high":14.18137,"low":14.17743,"close":14.17843,"volume":2752.43994140625},{"timestamp":1742392440000,"open":14.17834,"high":14.18035,"low":14.17745,"close":14.17885,"volume":2884.800048828125},{"timestamp":1742392500000,"open":14.17903,"high":14.18097,"low":14.17808,"close":14.18042,"volume":2394.85009765625},{"timestamp":1742392560000,"open":14.18042,"high":14.18467,"low":14.17958,"close":14.1817,"volume":2514.64990234375},{"timestamp":1742392620000,"open":14.1817,"high":14.18814,"low":14.1817,"close":14.18797,"volume":2496.949951171875},{"timestamp":1742392680000,"open":14.18839,"high":14.18896,"low":14.1864,"close":14.18894,"volume":2307.969970703125},{"timestamp":1742392740000,"open":14.18878,"high":14.18972,"low":14.18633,"close":14.18789,"volume":3116.27001953125},{"timestamp":1742392800000,"open":14.18772,"high":14.19362,"low":14.18741,"close":14.19009,"volume":3013.760009765625},{"timestamp":1742392860000,"open":14.19028,"high":14.19207,"low":14.18732,"close":14.18814,"volume":3111.64990234375},{"timestamp":1742392920000,"open":14.18832,"high":14.19052,"low":14.18692,"close":14.18769,"volume":2952.8701171875},{"timestamp":1742392980000,"open":14.1877,"high":14.18884,"low":14.18577,"close":14.18671,"volume":2537.93994140625},{"timestamp":1742393040000,"open":14.18666,"high":14.19056,"low":14.18619,"close":14.18866,"volume":3407.080078125},{"timestamp":1742393100000,"open":14.18875,"high":14.18934,"low":14.18552,"close":14.18606,"volume":2648.590087890625},{"timestamp":1742393160000,"open":14.18588,"high":14.18618,"low":14.18319,"close":14.18391,"volume":2952.699951171875},{"timestamp":1742393220000,"open":14.18401,"high":14.18889,"low":14.18331,"close":14.18677,"volume":2924.85009765625},{"timestamp":1742393280000,"open":14.18687,"high":14.18774,"low":14.18576,"close":14.1872,"volume":3195.550048828125},{"timestamp":1742393340000,"open":14.18749,"high":14.19375,"low":14.18658,"close":14.19375,"volume":3704.780029296875},{"timestamp":1742393400000,"open":14.19438,"high":14.19614,"low":14.19329,"close":14.19387,"volume":3757.070068359375},{"timestamp":1742393460000,"open":14.19387,"high":14.19434,"low":14.19022,"close":14.19093,"volume":3048.699951171875},{"timestamp":1742393520000,"open":14.19093,"high":14.19127,"low":14.18601,"close":14.18743,"volume":3143.4599609375},{"timestamp":1742393580000,"open":14.18744,"high":14.18861,"low":14.18479,"close":14.18597,"volume":3287.25},{"timestamp":1742393640000,"open":14.18614,"high":14.18873,"low":14.18554,"close":14.18787,"volume":2998.0400390625},{"timestamp":1742393700000,"open":14.18786,"high":14.189,"low":14.18424,"close":14.18652,"volume":2767.989990234375},{"timestamp":1742393760000,"open":14.18668,"high":14.18789,"low":14.1848,"close":14.18655,"volume":2731.3701171875},{"timestamp":1742393820000,"open":14.18672,"high":14.18833,"low":14.18443,"close":14.18556,"volume":2387.239990234375},{"timestamp":1742393880000,"open":14.18548,"high":14.18645,"low":14.18387,"close":14.18444,"volume":2513.89990234375},{"timestamp":1742393940000,"open":14.18436,"high":14.18822,"low":14.1839,"close":14.18648,"volume":2724.3798828125},{"timestamp":1742394000000,"open":14.18655,"high":14.18664,"low":14.18217,"close":14.18217,"volume":1791.43994140625},{"timestamp":1742394060000,"open":14.18165,"high":14.18285,"low":14.17895,"close":14.18233,"volume":2594.2099609375},{"timestamp":1742394120000,"open":14.18232,"high":14.18277,"low":14.18012,"close":14.18269,"volume":2370.68994140625},{"timestamp":1742394180000,"open":14.18269,"high":14.18368,"low":14.18036,"close":14.18082,"volume":2191.75},{"timestamp":1742394240000,"open":14.18134,"high":14.18134,"low":14.17695,"close":14.17704,"volume":2750.639892578125},{"timestamp":1742394300000,"open":14.17713,"high":14.18013,"low":14.17632,"close":14.17979,"volume":3111.39990234375},{"timestamp":1742394360000,"open":14.17978,"high":14.18127,"low":14.17915,"close":14.17988,"volume":2411.14990234375},{"timestamp":1742394420000,"open":14.17961,"high":14.18058,"low":14.17666,"close":14.17762,"volume":2726.7099609375},{"timestamp":1742394480000,"open":14.1777,"high":14.17788,"low":14.17465,"close":14.17543,"volume":2288.080078125},{"timestamp":1742394540000,"open":14.17595,"high":14.17657,"low":14.17205,"close":14.17428,"volume":2505.830078125},{"timestamp":1742394600000,"open":14.17428,"high":14.17842,"low":14.17297,"close":14.17721,"volume":3244.169921875},{"timestamp":1742394660000,"open":14.17722,"high":14.17917,"low":14.17572,"close":14.1775,"volume":3700.7900390625},{"timestamp":1742394720000,"open":14.17759,"high":14.18616,"low":14.17749,"close":14.18415,"volume":2819.10009765625},{"timestamp":1742394780000,"open":14.18406,"high":14.18494,"low":14.18143,"close":14.18242,"volume":1487.719970703125},{"timestamp":1742394840000,"open":14.18243,"high":14.18355,"low":14.17966,"close":14.18193,"volume":1940.3399658203125},{"timestamp":1742394900000,"open":14.18193,"high":14.18574,"low":14.17728,"close":14.17754,"volume":2238.77001953125},{"timestamp":1742394960000,"open":14.17746,"high":14.17963,"low":14.17614,"close":14.17876,"volume":1938.739990234375},{"timestamp":1742395020000,"open":14.17903,"high":14.17995,"low":14.17698,"close":14.17918,"volume":1377.3499755859375},{"timestamp":1742395080000,"open":14.17927,"high":14.1804,"low":14.17762,"close":14.17779,"volume":1187.0699462890625},{"timestamp":1742395140000,"open":14.17789,"high":14.18018,"low":14.17643,"close":14.1801,"volume":1466.81005859375},{"timestamp":1742395200000,"open":14.18019,"high":14.18428,"low":14.1801,"close":14.18224,"volume":1833.72998046875},{"timestamp":1742395260000,"open":14.18223,"high":14.18467,"low":14.18146,"close":14.18163,"volume":1529.2099609375},{"timestamp":1742395320000,"open":14.18168,"high":14.18256,"low":14.17893,"close":14.18153,"volume":2747.47998046875},{"timestamp":1742395380000,"open":14.18171,"high":14.18392,"low":14.18171,"close":14.18317,"volume":3019.75},{"timestamp":1742395440000,"open":14.18359,"high":14.18359,"low":14.17586,"close":14.17662,"volume":2585.5},{"timestamp":1742395500000,"open":14.17731,"high":14.17805,"low":14.17539,"close":14.17634,"volume":2536.18994140625},{"timestamp":1742395560000,"open":14.17642,"high":14.1766,"low":14.17237,"close":14.17306,"volume":2425.68994140625},{"timestamp":1742395620000,"open":14.17314,"high":14.17473,"low":14.17087,"close":14.17142,"volume":2554.85009765625},{"timestamp":1742395680000,"open":14.17178,"high":14.17314,"low":14.16999,"close":14.17062,"volume":2680.530029296875},{"timestamp":1742395740000,"open":14.17053,"high":14.17481,"low":14.17044,"close":14.17344,"volume":3269.02001953125},{"timestamp":1742395800000,"open":14.17344,"high":14.17492,"low":14.17239,"close":14.17262,"volume":3170.5},{"timestamp":1742395860000,"open":14.17262,"high":14.17427,"low":14.17194,"close":14.17202,"volume":2685.60009765625},{"timestamp":1742395920000,"open":14.17202,"high":14.1722,"low":14.16333,"close":14.16636,"volume":3952.050048828125},{"timestamp":1742395980000,"open":14.16637,"high":14.17029,"low":14.16533,"close":14.16766,"volume":3159.360107421875},{"timestamp":1742396040000,"open":14.16757,"high":14.1691,"low":14.16653,"close":14.1677,"volume":3121.52001953125},{"timestamp":1742396100000,"open":14.16796,"high":14.16832,"low":14.16209,"close":14.16323,"volume":2647.260009765625},{"timestamp":1742396160000,"open":14.16307,"high":14.1655,"low":14.16175,"close":14.16541,"volume":2025.989990234375},{"timestamp":1742396220000,"open":14.16576,"high":14.17346,"low":14.16555,"close":14.17207,"volume":2248.179931640625},{"timestamp":1742396280000,"open":14.17207,"high":14.17303,"low":14.17023,"close":14.17079,"volume":2394.93994140625},{"timestamp":1742396340000,"open":14.17053,"high":14.17065,"low":14.16584,"close":14.16768,"volume":3112.110107421875},{"timestamp":1742396400000,"open":14.16777,"high":14.17198,"low":14.16639,"close":14.1698,"volume":2712.159912109375},{"timestamp":1742396460000,"open":14.16963,"high":14.17206,"low":14.16902,"close":14.17014,"volume":2331.659912109375},{"timestamp":1742396520000,"open":14.16998,"high":14.17081,"low":14.1678,"close":14.16783,"volume":2283.85009765625},{"timestamp":1742396580000,"open":14.16773,"high":14.16801,"low":14.16311,"close":14.16313,"volume":1423.25},{"timestamp":1742396640000,"open":14.16313,"high":14.16317,"low":14.15784,"close":14.16017,"volume":2419.25},{"timestamp":1742396700000,"open":14.16055,"high":14.16786,"low":14.16015,"close":14.16616,"volume":2955.22998046875},{"timestamp":1742396760000,"open":14.16686,"high":14.16691,"low":14.16463,"close":14.16633,"volume":2868.18994140625},{"timestamp":1742396820000,"open":14.16633,"high":14.16879,"low":14.16633,"close":14.16701,"volume":2396.27001953125},{"timestamp":1742396880000,"open":14.16691,"high":14.16879,"low":14.16648,"close":14.16696,"volume":2747.669921875},{"timestamp":1742396940000,"open":14.16736,"high":14.17178,"low":14.16708,"close":14.16728,"volume":2578.8701171875},{"timestamp":1742397000000,"open":14.1672,"high":14.16906,"low":14.16668,"close":14.16851,"volume":2713.0400390625},{"timestamp":1742397060000,"open":14.16843,"high":14.17015,"low":14.16783,"close":14.16902,"volume":2557.449951171875},{"timestamp":1742397120000,"open":14.16929,"high":14.17022,"low":14.16516,"close":14.16549,"volume":2448.5400390625},{"timestamp":1742397180000,"open":14.16539,"high":14.16789,"low":14.16468,"close":14.16615,"volume":2553.820068359375},{"timestamp":1742397240000,"open":14.16616,"high":14.16821,"low":14.16406,"close":14.16528,"volume":2347.510009765625},{"timestamp":1742397300000,"open":14.16546,"high":14.16547,"low":14.16358,"close":14.16502,"volume":1400.06005859375},{"timestamp":1742397360000,"open":14.16475,"high":14.16518,"low":14.16116,"close":14.16234,"volume":1647.0899658203125},{"timestamp":1742397420000,"open":14.16242,"high":14.16242,"low":14.15642,"close":14.15844,"volume":1957.18994140625},{"timestamp":1742397480000,"open":14.15836,"high":14.15867,"low":14.15415,"close":14.15506,"volume":2766.14990234375},{"timestamp":1742397540000,"open":14.1552,"high":14.15615,"low":14.15395,"close":14.15493,"volume":2576.659912109375},{"timestamp":1742397600000,"open":14.15477,"high":14.15888,"low":14.15247,"close":14.15868,"volume":2701.6298828125},{"timestamp":1742397660000,"open":14.15885,"high":14.16304,"low":14.15865,"close":14.1626,"volume":2415.699951171875},{"timestamp":1742397720000,"open":14.16235,"high":14.16395,"low":14.16176,"close":14.16395,"volume":1799.4599609375},{"timestamp":1742397780000,"open":14.16378,"high":14.16378,"low":14.15901,"close":14.15912,"volume":1981.4300537109375},{"timestamp":1742397840000,"open":14.15911,"high":14.1602,"low":14.15859,"close":14.15894,"volume":1740.2099609375},{"timestamp":1742397900000,"open":14.15858,"high":14.15901,"low":14.15657,"close":14.15901,"volume":1852.6400146484375},{"timestamp":1742397960000,"open":14.15893,"high":14.16021,"low":14.15802,"close":14.15988,"volume":1517.02001953125},{"timestamp":1742398020000,"open":14.15997,"high":14.16287,"low":14.159,"close":14.16278,"volume":1859.4300537109375},{"timestamp":1742398080000,"open":14.1627,"high":14.16288,"low":14.15936,"close":14.16048,"volume":1717.8399658203125},{"timestamp":1742398140000,"open":14.16056,"high":14.16247,"low":14.15999,"close":14.1615,"volume":1406.239990234375},{"timestamp":1742398200000,"open":14.16159,"high":14.164,"low":14.15923,"close":14.16031,"volume":2153.669921875},{"timestamp":1742398260000,"open":14.1604,"high":14.16127,"low":14.15722,"close":14.16108,"volume":1987.280029296875},{"timestamp":1742398320000,"open":14.16108,"high":14.16517,"low":14.16108,"close":14.16437,"volume":2692.35009765625},{"timestamp":1742398380000,"open":14.16426,"high":14.16591,"low":14.16241,"close":14.16372,"volume":2394.7099609375},{"timestamp":1742398440000,"open":14.1637,"high":14.1637,"low":14.15869,"close":14.15906,"volume":2238.06005859375},{"timestamp":1742398500000,"open":14.15912,"high":14.1594,"low":14.15723,"close":14.15801,"volume":2617.340087890625},{"timestamp":1742398560000,"open":14.15811,"high":14.15848,"low":14.15436,"close":14.15443,"volume":1834.9000244140625},{"timestamp":1742398620000,"open":14.15441,"high":14.15828,"low":14.15441,"close":14.15629,"volume":2320.2099609375},{"timestamp":1742398680000,"open":14.15614,"high":14.15798,"low":14.15336,"close":14.15586,"volume":3073.25},{"timestamp":1742398740000,"open":14.15588,"high":14.16172,"low":14.15426,"close":14.15651,"volume":3312.110107421875},{"timestamp":1742398800000,"open":14.1565,"high":14.1581,"low":14.15466,"close":14.15633,"volume":2575.43994140625},{"timestamp":1742398860000,"open":14.1561,"high":14.15818,"low":14.15058,"close":14.15197,"volume":2881.35009765625},{"timestamp":1742398920000,"open":14.15174,"high":14.15585,"low":14.15174,"close":14.15518,"volume":2622.489990234375},{"timestamp":1742398980000,"open":14.1552,"high":14.15566,"low":14.1531,"close":14.15382,"volume":2790.760009765625},{"timestamp":1742399040000,"open":14.1534,"high":14.15393,"low":14.15158,"close":14.15217,"volume":2723.7900390625},{"timestamp":1742399100000,"open":14.15204,"high":14.15288,"low":14.14898,"close":14.14995,"volume":2697.820068359375},{"timestamp":1742399160000,"open":14.15002,"high":14.15051,"low":14.14797,"close":14.14797,"volume":2893.860107421875},{"timestamp":1742399220000,"open":14.14797,"high":14.15272,"low":14.14797,"close":14.15053,"volume":3410.389892578125},{"timestamp":1742399280000,"open":14.15086,"high":14.154,"low":14.14981,"close":14.15364,"volume":3002.18994140625},{"timestamp":1742399340000,"open":14.15382,"high":14.15765,"low":14.15299,"close":14.1556,"volume":2599.969970703125},{"timestamp":1742399400000,"open":14.15569,"high":14.15674,"low":14.15523,"close":14.15588,"volume":2309.02001953125},{"timestamp":1742399460000,"open":14.15588,"high":14.15801,"low":14.15554,"close":14.15793,"volume":1717.8299560546875},{"timestamp":1742399520000,"open":14.15827,"high":14.15923,"low":14.15775,"close":14.1582,"volume":2166.02001953125},{"timestamp":1742399580000,"open":14.15813,"high":14.15951,"low":14.1561,"close":14.15628,"volume":2408.60009765625},{"timestamp":1742399640000,"open":14.15598,"high":14.15874,"low":14.15598,"close":14.15766,"volume":2203.139892578125},{"timestamp":1742399700000,"open":14.15774,"high":14.15898,"low":14.15655,"close":14.15792,"volume":2088.5400390625},{"timestamp":1742399760000,"open":14.15816,"high":14.15945,"low":14.15575,"close":14.15945,"volume":2644.969970703125},{"timestamp":1742399820000,"open":14.15963,"high":14.16413,"low":14.15752,"close":14.16277,"volume":3203.3798828125},{"timestamp":1742399880000,"open":14.16277,"high":14.16282,"low":14.15915,"close":14.16156,"volume":2833.800048828125},{"timestamp":1742399940000,"open":14.16156,"high":14.16376,"low":14.16039,"close":14.16198,"volume":2307.39990234375},{"timestamp":1742400000000,"open":14.161,"high":14.16534,"low":14.16065,"close":14.16248,"volume":2270.72998046875},{"timestamp":1742400060000,"open":14.16238,"high":14.16572,"low":14.16238,"close":14.16332,"volume":2261.3798828125},{"timestamp":1742400120000,"open":14.16332,"high":14.1641,"low":14.15819,"close":14.15819,"volume":2293.780029296875},{"timestamp":1742400180000,"open":14.15835,"high":14.15914,"low":14.15755,"close":14.15793,"volume":1480.3599853515625},{"timestamp":1742400240000,"open":14.15802,"high":14.15828,"low":14.15552,"close":14.15587,"volume":1293.760009765625},{"timestamp":1742400300000,"open":14.15615,"high":14.15999,"low":14.15556,"close":14.1599,"volume":1681.8800048828125},{"timestamp":1742400360000,"open":14.15982,"high":14.16104,"low":14.15928,"close":14.15999,"volume":1912.6400146484375},{"timestamp":1742400420000,"open":14.16008,"high":14.16308,"low":14.15898,"close":14.16154,"volume":2612.39990234375},{"timestamp":1742400480000,"open":14.16207,"high":14.16234,"low":14.16041,"close":14.16092,"volume":1536.3399658203125},{"timestamp":1742400540000,"open":14.16097,"high":14.16097,"low":14.15579,"close":14.15589,"volume":2170.800048828125},{"timestamp":1742400600000,"open":14.15551,"high":14.15793,"low":14.15393,"close":14.15664,"volume":1903.3199462890625},{"timestamp":1742400660000,"open":14.15639,"high":14.15783,"low":14.15353,"close":14.15405,"volume":2184.89990234375},{"timestamp":1742400720000,"open":14.15394,"high":14.15603,"low":14.15343,"close":14.15536,"volume":2632.610107421875},{"timestamp":1742400780000,"open":14.15528,"high":14.15546,"low":14.15287,"close":14.15342,"volume":2220.5400390625},{"timestamp":1742400840000,"open":14.15333,"high":14.15419,"low":14.15233,"close":14.15286,"volume":2154.280029296875},{"timestamp":1742400900000,"open":14.15312,"high":14.15547,"low":14.15245,"close":14.15512,"volume":1714.25},{"timestamp":1742400960000,"open":14.1553,"high":14.15599,"low":14.15079,"close":14.15126,"volume":1661.1099853515625},{"timestamp":1742401020000,"open":14.15117,"high":14.15299,"low":14.14973,"close":14.15273,"volume":1816.6199951171875},{"timestamp":1742401080000,"open":14.15257,"high":14.15309,"low":14.15098,"close":14.15173,"volume":1200.469970703125},{"timestamp":1742401140000,"open":14.15199,"high":14.15312,"low":14.15144,"close":14.152,"volume":1076.0699462890625},{"timestamp":1742401200000,"open":14.15194,"high":14.15528,"low":14.15025,"close":14.15469,"volume":1501.5699462890625},{"timestamp":1742401260000,"open":14.15478,"high":14.15478,"low":14.15264,"close":14.15365,"volume":1032.52001953125},{"timestamp":1742401320000,"open":14.15334,"high":14.1564,"low":14.15327,"close":14.15472,"volume":1393.280029296875},{"timestamp":1742401380000,"open":14.15481,"high":14.15612,"low":14.15376,"close":14.15598,"volume":883.239990234375},{"timestamp":1742401440000,"open":14.15599,"high":14.15599,"low":14.15369,"close":14.15451,"volume":1169.3599853515625},{"timestamp":1742401500000,"open":14.15429,"high":14.15467,"low":14.15276,"close":14.15294,"volume":1355.9599609375},{"timestamp":1742401560000,"open":14.15285,"high":14.15462,"low":14.15254,"close":14.15449,"volume":1362.1800537109375},{"timestamp":1742401620000,"open":14.15442,"high":14.15675,"low":14.15442,"close":14.15656,"volume":1803.800048828125},{"timestamp":1742401680000,"open":14.15709,"high":14.15745,"low":14.15596,"close":14.15632,"volume":1116.489990234375},{"timestamp":1742401740000,"open":14.15577,"high":14.15706,"low":14.15472,"close":14.15546,"volume":1324.8599853515625},{"timestamp":1742401800000,"open":14.15536,"high":14.15649,"low":14.15244,"close":14.15244,"volume":2343.760009765625},{"timestamp":1742401860000,"open":14.15262,"high":14.15262,"low":14.15104,"close":14.15105,"volume":2108.580078125},{"timestamp":1742401920000,"open":14.15071,"high":14.15287,"low":14.14953,"close":14.15073,"volume":1411.93994140625},{"timestamp":1742401980000,"open":14.15072,"high":14.15153,"low":14.1488,"close":14.14923,"volume":1181.800048828125},{"timestamp":1742402040000,"open":14.14924,"high":14.15234,"low":14.14924,"close":14.15128,"volume":1853.56005859375},{"timestamp":1742402100000,"open":14.15101,"high":14.15152,"low":14.14878,"close":14.15012,"volume":3024.77001953125},{"timestamp":1742402160000,"open":14.15003,"high":14.15145,"low":14.14877,"close":14.14906,"volume":2517.760009765625},{"timestamp":1742402220000,"open":14.14908,"high":14.15083,"low":14.14842,"close":14.1507,"volume":2471.110107421875},{"timestamp":1742402280000,"open":14.1507,"high":14.15277,"low":14.15039,"close":14.15225,"volume":1989.6500244140625},{"timestamp":1742402340000,"open":14.15212,"high":14.15648,"low":14.15212,"close":14.15617,"volume":1895.97998046875},{"timestamp":1742402400000,"open":14.15607,"high":14.15701,"low":14.15369,"close":14.15701,"volume":2108.06005859375},{"timestamp":1742402460000,"open":14.15701,"high":14.15809,"low":14.15452,"close":14.15516,"volume":2188.820068359375},{"timestamp":1742402520000,"open":14.15526,"high":14.16195,"low":14.15504,"close":14.16125,"volume":2645.610107421875},{"timestamp":1742402580000,"open":14.1603,"high":14.16036,"low":14.15213,"close":14.15222,"volume":2107.89990234375},{"timestamp":1742402640000,"open":14.15274,"high":14.15698,"low":14.15234,"close":14.15697,"volume":1743.1500244140625},{"timestamp":1742402700000,"open":14.15698,"high":14.15698,"low":14.15429,"close":14.15499,"volume":1206.6800537109375},{"timestamp":1742402760000,"open":14.15498,"high":14.1569,"low":14.15437,"close":14.1548,"volume":1119.5999755859375},{"timestamp":1742402820000,"open":14.1549,"high":14.15679,"low":14.15346,"close":14.15575,"volume":1063.5799560546875},{"timestamp":1742402880000,"open":14.15566,"high":14.15775,"low":14.15504,"close":14.15764,"volume":1618.72998046875},{"timestamp":1742402940000,"open":14.15734,"high":14.15936,"low":14.15696,"close":14.15888,"volume":1343.52001953125},{"timestamp":1742403000000,"open":14.15931,"high":14.15933,"low":14.15728,"close":14.1581,"volume":1337.300048828125},{"timestamp":1742403060000,"open":14.1585,"high":14.15896,"low":14.15486,"close":14.15678,"volume":1502.1199951171875},{"timestamp":1742403120000,"open":14.15695,"high":14.16164,"low":14.15694,"close":14.16037,"volume":2506.659912109375},{"timestamp":1742403180000,"open":14.16036,"high":14.16155,"low":14.15981,"close":14.16051,"volume":1424.3800048828125},{"timestamp":1742403240000,"open":14.16051,"high":14.16155,"low":14.15897,"close":14.15897,"volume":1635.8599853515625},{"timestamp":1742403300000,"open":14.15889,"high":14.16006,"low":14.15759,"close":14.15821,"volume":1264.2099609375},{"timestamp":1742403360000,"open":14.15821,"high":14.15917,"low":14.15761,"close":14.15837,"volume":1399.5},{"timestamp":1742403420000,"open":14.15838,"high":14.15954,"low":14.15681,"close":14.15912,"volume":2519.10009765625},{"timestamp":1742403480000,"open":14.15903,"high":14.16126,"low":14.15881,"close":14.16107,"volume":1561.219970703125},{"timestamp":1742403540000,"open":14.16106,"high":14.16128,"low":14.15914,"close":14.1601,"volume":1523.9000244140625},{"timestamp":1742403600000,"open":14.16002,"high":14.16002,"low":14.15741,"close":14.15924,"volume":1486.5799560546875},{"timestamp":1742403660000,"open":14.15925,"high":14.16288,"low":14.15908,"close":14.16004,"volume":1051.1800537109375},{"timestamp":1742403720000,"open":14.16005,"high":14.16005,"low":14.15699,"close":14.15803,"volume":1848.6099853515625},{"timestamp":1742403780000,"open":14.15782,"high":14.158,"low":14.15634,"close":14.15703,"volume":1352.8399658203125},{"timestamp":1742403840000,"open":14.15676,"high":14.15729,"low":14.15497,"close":14.15603,"volume":2065.0400390625},{"timestamp":1742403900000,"open":14.15604,"high":14.15699,"low":14.15396,"close":14.15396,"volume":1617.56005859375},{"timestamp":1742403960000,"open":14.15363,"high":14.15447,"low":14.15261,"close":14.1542,"volume":1757.4200439453125},{"timestamp":1742404020000,"open":14.15428,"high":14.15429,"low":14.15256,"close":14.15362,"volume":1407.530029296875},{"timestamp":1742404080000,"open":14.15365,"high":14.15365,"low":14.15115,"close":14.15115,"volume":1312.68994140625},{"timestamp":1742404140000,"open":14.15099,"high":14.15116,"low":14.14689,"close":14.14689,"volume":2202.409912109375},{"timestamp":1742404200000,"open":14.14697,"high":14.14836,"low":14.14559,"close":14.14559,"volume":1689.5400390625},{"timestamp":1742404260000,"open":14.14523,"high":14.14533,"low":14.14049,"close":14.1411,"volume":3174.31005859375},{"timestamp":1742404320000,"open":14.141,"high":14.1418,"low":14.13857,"close":14.13978,"volume":2244.3798828125},{"timestamp":1742404380000,"open":14.13969,"high":14.1397,"low":14.13785,"close":14.13812,"volume":2319.239990234375},{"timestamp":1742404440000,"open":14.13833,"high":14.14281,"low":14.13469,"close":14.1403,"volume":2168.4599609375},{"timestamp":1742404500000,"open":14.14029,"high":14.14125,"low":14.1388,"close":14.13966,"volume":1926.3599853515625},{"timestamp":1742404560000,"open":14.13966,"high":14.13967,"low":14.13291,"close":14.13329,"volume":2609.02001953125},{"timestamp":1742404620000,"open":14.13336,"high":14.13415,"low":14.12895,"close":14.12947,"volume":2883.719970703125},{"timestamp":1742404680000,"open":14.12954,"high":14.13121,"low":14.12874,"close":14.12926,"volume":3042.090087890625},{"timestamp":1742404740000,"open":14.12945,"high":14.13154,"low":14.12879,"close":14.12894,"volume":2341.760009765625},{"timestamp":1742404800000,"open":14.12913,"high":14.13007,"low":14.12834,"close":14.12931,"volume":1955.760009765625},{"timestamp":1742404860000,"open":14.12977,"high":14.13027,"low":14.1281,"close":14.12911,"volume":2098.580078125},{"timestamp":1742404920000,"open":14.12912,"high":14.13001,"low":14.12745,"close":14.12798,"volume":2076.860107421875},{"timestamp":1742404980000,"open":14.12807,"high":14.12953,"low":14.12747,"close":14.12835,"volume":1495.1199951171875},{"timestamp":1742405040000,"open":14.12842,"high":14.12944,"low":14.12619,"close":14.12678,"volume":2753.639892578125},{"timestamp":1742405100000,"open":14.12712,"high":14.12765,"low":14.12591,"close":14.12609,"volume":2720.919921875},{"timestamp":1742405160000,"open":14.12611,"high":14.12751,"low":14.12372,"close":14.12373,"volume":3087},{"timestamp":1742405220000,"open":14.1238,"high":14.12576,"low":14.1238,"close":14.12489,"volume":2503.159912109375},{"timestamp":1742405280000,"open":14.12506,"high":14.12972,"low":14.1248,"close":14.12767,"volume":2586.52001953125},{"timestamp":1742405340000,"open":14.12758,"high":14.12795,"low":14.12604,"close":14.12649,"volume":2658.989990234375},{"timestamp":1742405400000,"open":14.12632,"high":14.12701,"low":14.12442,"close":14.12524,"volume":3340.919921875},{"timestamp":1742405460000,"open":14.12533,"high":14.12766,"low":14.12426,"close":14.12462,"volume":3654.27001953125},{"timestamp":1742405520000,"open":14.12453,"high":14.12792,"low":14.12297,"close":14.12749,"volume":3099.449951171875},{"timestamp":1742405580000,"open":14.1273,"high":14.12778,"low":14.12536,"close":14.12593,"volume":2606.530029296875},{"timestamp":1742405640000,"open":14.12587,"high":14.12869,"low":14.1257,"close":14.12858,"volume":2470.77001953125},{"timestamp":1742405700000,"open":14.12841,"high":14.12851,"low":14.12371,"close":14.12397,"volume":1991.9000244140625},{"timestamp":1742405760000,"open":14.12388,"high":14.12677,"low":14.1231,"close":14.12321,"volume":2439.429931640625},{"timestamp":1742405820000,"open":14.12321,"high":14.12726,"low":14.12321,"close":14.12654,"volume":1993.4200439453125},{"timestamp":1742405880000,"open":14.12645,"high":14.12818,"low":14.12467,"close":14.12483,"volume":2469.169921875},{"timestamp":1742405940000,"open":14.12491,"high":14.12842,"low":14.12491,"close":14.12721,"volume":3243.929931640625},{"timestamp":1742406000000,"open":14.12731,"high":14.12735,"low":14.12573,"close":14.12634,"volume":2161.219970703125},{"timestamp":1742406060000,"open":14.12631,"high":14.12832,"low":14.12621,"close":14.12791,"volume":2253.820068359375},{"timestamp":1742406120000,"open":14.12799,"high":14.12834,"low":14.12559,"close":14.12691,"volume":2095.679931640625},{"timestamp":1742406180000,"open":14.12691,"high":14.12778,"low":14.12436,"close":14.12471,"volume":1732.8299560546875},{"timestamp":1742406240000,"open":14.12462,"high":14.12509,"low":14.12263,"close":14.12334,"volume":3565.449951171875},{"timestamp":1742406300000,"open":14.12334,"high":14.12388,"low":14.1217,"close":14.12304,"volume":2412.93994140625},{"timestamp":1742406360000,"open":14.12315,"high":14.12366,"low":14.12106,"close":14.12186,"volume":2676.64990234375},{"timestamp":1742406420000,"open":14.12187,"high":14.12187,"low":14.11846,"close":14.1195,"volume":2596.010009765625},{"timestamp":1742406480000,"open":14.11957,"high":14.11966,"low":14.11615,"close":14.117,"volume":2764.919921875},{"timestamp":1742406540000,"open":14.11701,"high":14.1179,"low":14.11452,"close":14.1179,"volume":3169.080078125},{"timestamp":1742406600000,"open":14.1178,"high":14.11991,"low":14.11618,"close":14.11915,"volume":2245.800048828125},{"timestamp":1742406660000,"open":14.11848,"high":14.12298,"low":14.11822,"close":14.12297,"volume":1612.219970703125},{"timestamp":1742406720000,"open":14.12276,"high":14.12367,"low":14.11828,"close":14.11949,"volume":1597.260009765625},{"timestamp":1742406780000,"open":14.11932,"high":14.11994,"low":14.11735,"close":14.11937,"volume":2109.860107421875},{"timestamp":1742406840000,"open":14.11954,"high":14.12972,"low":14.11895,"close":14.12816,"volume":2521.320068359375},{"timestamp":1742406900000,"open":14.12828,"high":14.12828,"low":14.12424,"close":14.12569,"volume":2277.929931640625},{"timestamp":1742406960000,"open":14.12576,"high":14.12923,"low":14.12519,"close":14.12716,"volume":1755.449951171875},{"timestamp":1742407020000,"open":14.12681,"high":14.13002,"low":14.12408,"close":14.12485,"volume":3328.280029296875},{"timestamp":1742407080000,"open":14.12505,"high":14.1285,"low":14.12374,"close":14.12476,"volume":2945.800048828125},{"timestamp":1742407140000,"open":14.12484,"high":14.12881,"low":14.11951,"close":14.11951,"volume":2549.02001953125},{"timestamp":1742407200000,"open":14.11371,"high":14.13722,"low":14.1114,"close":14.12061,"volume":3534.5400390625},{"timestamp":1742407260000,"open":14.12026,"high":14.12402,"low":14.11501,"close":14.12351,"volume":3306.929931640625},{"timestamp":1742407320000,"open":14.12333,"high":14.12512,"low":14.11333,"close":14.11968,"volume":3447.169921875},{"timestamp":1742407380000,"open":14.11983,"high":14.12763,"low":14.11638,"close":14.12295,"volume":2795.010009765625},{"timestamp":1742407440000,"open":14.12269,"high":14.13416,"low":14.12218,"close":14.13347,"volume":3224.659912109375},{"timestamp":1742407500000,"open":14.13339,"high":14.13395,"low":14.12102,"close":14.12516,"volume":4259.580078125},{"timestamp":1742407560000,"open":14.1257,"high":14.1257,"low":14.11905,"close":14.12174,"volume":4253.2900390625},{"timestamp":1742407620000,"open":14.12198,"high":14.12853,"low":14.12035,"close":14.12598,"volume":4741.330078125},{"timestamp":1742407680000,"open":14.126,"high":14.1265,"low":14.11712,"close":14.12135,"volume":4241.7099609375},{"timestamp":1742407740000,"open":14.12006,"high":14.12006,"low":14.11344,"close":14.11646,"volume":3916.429931640625},{"timestamp":1742407800000,"open":14.11638,"high":14.11962,"low":14.11497,"close":14.11672,"volume":3626.18994140625},{"timestamp":1742407860000,"open":14.11647,"high":14.12043,"low":14.11509,"close":14.11581,"volume":3946.56005859375},{"timestamp":1742407920000,"open":14.11591,"high":14.11695,"low":14.10804,"close":14.11306,"volume":4859.68994140625},{"timestamp":1742407980000,"open":14.1132,"high":14.11366,"low":14.10323,"close":14.10562,"volume":4539.97998046875},{"timestamp":1742408040000,"open":14.10563,"high":14.10897,"low":14.10425,"close":14.10485,"volume":4386.72998046875},{"timestamp":1742408100000,"open":14.1047,"high":14.10954,"low":14.1047,"close":14.10876,"volume":4837.0400390625},{"timestamp":1742408160000,"open":14.1088,"high":14.11479,"low":14.10829,"close":14.1147,"volume":4274.16015625},{"timestamp":1742408220000,"open":14.11477,"high":14.11477,"low":14.10691,"close":14.10696,"volume":5131.08984375},{"timestamp":1742408280000,"open":14.10713,"high":14.10761,"low":14.10373,"close":14.10576,"volume":5004.91015625},{"timestamp":1742408340000,"open":14.10567,"high":14.1074,"low":14.10116,"close":14.10202,"volume":4274.10009765625},{"timestamp":1742408400000,"open":14.10159,"high":14.10483,"low":14.09888,"close":14.09889,"volume":4469.81005859375},{"timestamp":1742408460000,"open":14.09897,"high":14.10159,"low":14.09412,"close":14.09474,"volume":3892.89990234375},{"timestamp":1742408520000,"open":14.09475,"high":14.09629,"low":14.09308,"close":14.09593,"volume":4581.89013671875},{"timestamp":1742408580000,"open":14.09614,"high":14.10367,"low":14.09531,"close":14.10367,"volume":3915.969970703125},{"timestamp":1742408640000,"open":14.10384,"high":14.10384,"low":14.09786,"close":14.09786,"volume":3439.570068359375},{"timestamp":1742408700000,"open":14.09794,"high":14.10224,"low":14.09559,"close":14.10218,"volume":3299.860107421875},{"timestamp":1742408760000,"open":14.10192,"high":14.10229,"low":14.09683,"close":14.09786,"volume":3015.8701171875},{"timestamp":1742408820000,"open":14.09777,"high":14.09997,"low":14.09605,"close":14.09929,"volume":3059.110107421875},{"timestamp":1742408880000,"open":14.09921,"high":14.09921,"low":14.09429,"close":14.09522,"volume":3263.919921875},{"timestamp":1742408940000,"open":14.09521,"high":14.09806,"low":14.09502,"close":14.09787,"volume":3026.860107421875},{"timestamp":1742409000000,"open":14.09776,"high":14.10384,"low":14.09776,"close":14.10137,"volume":3404.2900390625},{"timestamp":1742409060000,"open":14.10139,"high":14.11236,"low":14.10139,"close":14.11177,"volume":4618.419921875},{"timestamp":1742409120000,"open":14.11165,"high":14.11708,"low":14.11146,"close":14.11708,"volume":4575.35986328125},{"timestamp":1742409180000,"open":14.11697,"high":14.11916,"low":14.11377,"close":14.11401,"volume":4649.64013671875},{"timestamp":1742409240000,"open":14.11389,"high":14.11389,"low":14.10702,"close":14.10737,"volume":4588.89990234375},{"timestamp":1742409300000,"open":14.10737,"high":14.11159,"low":14.10326,"close":14.10361,"volume":4583.31005859375},{"timestamp":1742409360000,"open":14.10343,"high":14.10655,"low":14.09969,"close":14.09979,"volume":4216.06982421875},{"timestamp":1742409420000,"open":14.09961,"high":14.10077,"low":14.09548,"close":14.09604,"volume":3605.0400390625},{"timestamp":1742409480000,"open":14.09551,"high":14.09551,"low":14.08892,"close":14.09055,"volume":3425.89990234375},{"timestamp":1742409540000,"open":14.09055,"high":14.09288,"low":14.0864,"close":14.08787,"volume":3231.699951171875},{"timestamp":1742409600000,"open":14.08716,"high":14.08821,"low":14.07964,"close":14.07979,"volume":5080.43017578125},{"timestamp":1742409660000,"open":14.07979,"high":14.08672,"low":14.07624,"close":14.0809,"volume":4952.93017578125},{"timestamp":1742409720000,"open":14.08073,"high":14.08406,"low":14.07656,"close":14.08261,"volume":5463.14990234375},{"timestamp":1742409780000,"open":14.08278,"high":14.08537,"low":14.07761,"close":14.08136,"volume":5268.43017578125},{"timestamp":1742409840000,"open":14.08101,"high":14.08596,"low":14.08023,"close":14.0832,"volume":5237.33984375},{"timestamp":1742409900000,"open":14.08329,"high":14.084,"low":14.06881,"close":14.06881,"volume":4716.18994140625},{"timestamp":1742409960000,"open":14.06832,"high":14.07352,"low":14.06026,"close":14.07352,"volume":4663.1201171875},{"timestamp":1742410020000,"open":14.07369,"high":14.07369,"low":14.06536,"close":14.06954,"volume":4852.08984375},{"timestamp":1742410080000,"open":14.07015,"high":14.07914,"low":14.07015,"close":14.07516,"volume":4741.91015625},{"timestamp":1742410140000,"open":14.07506,"high":14.07688,"low":14.07325,"close":14.07513,"volume":4522.740234375},{"timestamp":1742410200000,"open":14.07534,"high":14.07774,"low":14.07332,"close":14.07384,"volume":4429.580078125},{"timestamp":1742410260000,"open":14.07384,"high":14.07892,"low":14.07384,"close":14.07846,"volume":4175.52978515625},{"timestamp":1742410320000,"open":14.07846,"high":14.08371,"low":14.07589,"close":14.0809,"volume":3951.919921875},{"timestamp":1742410380000,"open":14.08047,"high":14.08386,"low":14.07584,"close":14.08316,"volume":4142.52001953125},{"timestamp":1742410440000,"open":14.08316,"high":14.08326,"low":14.0768,"close":14.07885,"volume":4117.64013671875},{"timestamp":1742410500000,"open":14.07885,"high":14.0829,"low":14.07758,"close":14.08221,"volume":3926.3701171875},{"timestamp":1742410560000,"open":14.0822,"high":14.08597,"low":14.07643,"close":14.08542,"volume":4298.02001953125},{"timestamp":1742410620000,"open":14.08584,"high":14.09365,"low":14.08054,"close":14.09264,"volume":3812.25},{"timestamp":1742410680000,"open":14.0929,"high":14.09434,"low":14.08251,"close":14.08763,"volume":3851.169921875},{"timestamp":1742410740000,"open":14.08789,"high":14.10914,"low":14.08704,"close":14.10231,"volume":4027.72998046875},{"timestamp":1742410800000,"open":14.10019,"high":14.10672,"low":14.0975,"close":14.10026,"volume":3497.030029296875},{"timestamp":1742410860000,"open":14.10019,"high":14.10308,"low":14.0989,"close":14.10137,"volume":3256.659912109375},{"timestamp":1742410920000,"open":14.10152,"high":14.10395,"low":14.09821,"close":14.10141,"volume":3466.800048828125},{"timestamp":1742410980000,"open":14.10054,"high":14.10261,"low":14.09632,"close":14.10005,"volume":3310.239990234375},{"timestamp":1742411040000,"open":14.09996,"high":14.10023,"low":14.09004,"close":14.09337,"volume":3444.989990234375},{"timestamp":1742411100000,"open":14.09304,"high":14.09851,"low":14.09252,"close":14.09654,"volume":3043.169921875},{"timestamp":1742411160000,"open":14.09654,"high":14.10105,"low":14.09518,"close":14.09879,"volume":2825.56005859375},{"timestamp":1742411220000,"open":14.0987,"high":14.10113,"low":14.09648,"close":14.09963,"volume":3198.419921875},{"timestamp":1742411280000,"open":14.09954,"high":14.10682,"low":14.09876,"close":14.10536,"volume":3734.35009765625},{"timestamp":1742411340000,"open":14.10555,"high":14.1061,"low":14.10162,"close":14.10469,"volume":3291.320068359375},{"timestamp":1742411400000,"open":14.10419,"high":14.10917,"low":14.10301,"close":14.10506,"volume":3419.639892578125},{"timestamp":1742411460000,"open":14.10446,"high":14.10695,"low":14.1008,"close":14.10165,"volume":3453.6201171875},{"timestamp":1742411520000,"open":14.10147,"high":14.10468,"low":14.10062,"close":14.10269,"volume":3854.989990234375},{"timestamp":1742411580000,"open":14.10303,"high":14.10387,"low":14.09865,"close":14.09877,"volume":3637.25},{"timestamp":1742411640000,"open":14.09885,"high":14.10934,"low":14.09863,"close":14.1074,"volume":2918.699951171875},{"timestamp":1742411700000,"open":14.10748,"high":14.10822,"low":14.10412,"close":14.10714,"volume":2999.43994140625},{"timestamp":1742411760000,"open":14.10792,"high":14.10953,"low":14.10293,"close":14.10422,"volume":2905.070068359375},{"timestamp":1742411820000,"open":14.10361,"high":14.10964,"low":14.10288,"close":14.10319,"volume":3507.75},{"timestamp":1742411880000,"open":14.10339,"high":14.10348,"low":14.0949,"close":14.0949,"volume":3814.75},{"timestamp":1742411940000,"open":14.09512,"high":14.10134,"low":14.09472,"close":14.10014,"volume":3538.60009765625},{"timestamp":1742412000000,"open":14.09996,"high":14.10125,"low":14.09189,"close":14.09189,"volume":4135.240234375},{"timestamp":1742412060000,"open":14.09251,"high":14.09533,"low":14.0905,"close":14.09243,"volume":3851.22998046875},{"timestamp":1742412120000,"open":14.09252,"high":14.09502,"low":14.09191,"close":14.09265,"volume":3809.77001953125},{"timestamp":1742412180000,"open":14.09248,"high":14.09296,"low":14.08331,"close":14.08794,"volume":2929.550048828125},{"timestamp":1742412240000,"open":14.08785,"high":14.08939,"low":14.08377,"close":14.08514,"volume":2769.35009765625},{"timestamp":1742412300000,"open":14.08557,"high":14.08729,"low":14.08262,"close":14.08542,"volume":2786.800048828125},{"timestamp":1742412360000,"open":14.08535,"high":14.08752,"low":14.0842,"close":14.08464,"volume":3124.820068359375},{"timestamp":1742412420000,"open":14.08472,"high":14.08528,"low":14.07873,"close":14.08168,"volume":4305.33984375},{"timestamp":1742412480000,"open":14.08093,"high":14.0845,"low":14.07854,"close":14.07889,"volume":4158.06982421875},{"timestamp":1742412540000,"open":14.07916,"high":14.08503,"low":14.07453,"close":14.08503,"volume":4844.759765625},{"timestamp":1742412600000,"open":14.08526,"high":14.08831,"low":14.0812,"close":14.08774,"volume":3182.1298828125},{"timestamp":1742412660000,"open":14.08702,"high":14.08989,"low":14.07995,"close":14.08181,"volume":4272.68994140625},{"timestamp":1742412720000,"open":14.08122,"high":14.08402,"low":14.08084,"close":14.08194,"volume":4004.719970703125},{"timestamp":1742412780000,"open":14.08192,"high":14.08592,"low":14.0811,"close":14.08188,"volume":4075.570068359375},{"timestamp":1742412840000,"open":14.08155,"high":14.08467,"low":14.08075,"close":14.08423,"volume":3984.590087890625},{"timestamp":1742412900000,"open":14.08434,"high":14.08446,"low":14.07734,"close":14.07821,"volume":4407.2900390625},{"timestamp":1742412960000,"open":14.07829,"high":14.08227,"low":14.07733,"close":14.08108,"volume":4779.169921875},{"timestamp":1742413020000,"open":14.08133,"high":14.08379,"low":14.07961,"close":14.08306,"volume":4071.030029296875},{"timestamp":1742413080000,"open":14.08349,"high":14.08472,"low":14.08239,"close":14.08434,"volume":3423.8798828125},{"timestamp":1742413140000,"open":14.08458,"high":14.08665,"low":14.08225,"close":14.08585,"volume":4500.77978515625},{"timestamp":1742413200000,"open":14.08499,"high":14.08952,"low":14.08496,"close":14.08596,"volume":4303.6298828125},{"timestamp":1742413260000,"open":14.08622,"high":14.09141,"low":14.08528,"close":14.08969,"volume":3170.25},{"timestamp":1742413320000,"open":14.09004,"high":14.09059,"low":14.08708,"close":14.08823,"volume":4111.2998046875},{"timestamp":1742413380000,"open":14.08823,"high":14.09281,"low":14.08778,"close":14.09076,"volume":3846.989990234375},{"timestamp":1742413440000,"open":14.09087,"high":14.09816,"low":14.09037,"close":14.09744,"volume":3600.8701171875},{"timestamp":1742413500000,"open":14.09753,"high":14.09855,"low":14.09405,"close":14.09578,"volume":2708.68994140625},{"timestamp":1742413560000,"open":14.09449,"high":14.09716,"low":14.0934,"close":14.09415,"volume":4076.39990234375},{"timestamp":1742413620000,"open":14.09443,"high":14.0951,"low":14.09105,"close":14.09244,"volume":4338.93017578125},{"timestamp":1742413680000,"open":14.09185,"high":14.09391,"low":14.09046,"close":14.09356,"volume":3499.10009765625},{"timestamp":1742413740000,"open":14.09329,"high":14.09416,"low":14.09078,"close":14.09128,"volume":3171.60009765625},{"timestamp":1742413800000,"open":14.08826,"high":14.08826,"low":14.08243,"close":14.08354,"volume":4788.6201171875},{"timestamp":1742413860000,"open":14.08362,"high":14.08449,"low":14.08061,"close":14.08358,"volume":4467.14013671875},{"timestamp":1742413920000,"open":14.08329,"high":14.08558,"low":14.08205,"close":14.08215,"volume":4202.27001953125},{"timestamp":1742413980000,"open":14.08207,"high":14.08637,"low":14.08189,"close":14.08488,"volume":3970.659912109375},{"timestamp":1742414040000,"open":14.08436,"high":14.08821,"low":14.08302,"close":14.08771,"volume":3451.340087890625},{"timestamp":1742414100000,"open":14.08774,"high":14.08783,"low":14.08469,"close":14.08655,"volume":3427.110107421875},{"timestamp":1742414160000,"open":14.08646,"high":14.08664,"low":14.08305,"close":14.08393,"volume":2740.550048828125},{"timestamp":1742414220000,"open":14.08418,"high":14.08418,"low":14.07632,"close":14.07818,"volume":2756.760009765625},{"timestamp":1742414280000,"open":14.07817,"high":14.08176,"low":14.07743,"close":14.07837,"volume":2503.43994140625},{"timestamp":1742414340000,"open":14.07835,"high":14.08192,"low":14.07816,"close":14.0795,"volume":3103.64990234375},{"timestamp":1742414400000,"open":14.07976,"high":14.0875,"low":14.07913,"close":14.08644,"volume":1413},{"timestamp":1742414460000,"open":14.08605,"high":14.08605,"low":14.08133,"close":14.08269,"volume":1381.6800537109375},{"timestamp":1742414520000,"open":14.08261,"high":14.08588,"low":14.08217,"close":14.08395,"volume":1203.6300048828125},{"timestamp":1742414580000,"open":14.08351,"high":14.08465,"low":14.08232,"close":14.08247,"volume":861.8400268554688},{"timestamp":1742414640000,"open":14.08238,"high":14.08238,"low":14.07635,"close":14.07747,"volume":1026.9000244140625},{"timestamp":1742414700000,"open":14.07712,"high":14.07712,"low":14.07167,"close":14.07333,"volume":1188.77001953125},{"timestamp":1742414760000,"open":14.07324,"high":14.07368,"low":14.07229,"close":14.07271,"volume":810.5900268554688},{"timestamp":1742414820000,"open":14.07271,"high":14.07723,"low":14.07262,"close":14.07599,"volume":779.760009765625},{"timestamp":1742414880000,"open":14.07565,"high":14.07695,"low":14.07416,"close":14.07496,"volume":1052.9300537109375},{"timestamp":1742414940000,"open":14.07505,"high":14.07602,"low":14.07429,"close":14.07574,"volume":925.1599731445312},{"timestamp":1742415000000,"open":14.07583,"high":14.0765,"low":14.07506,"close":14.07613,"volume":992.4400024414062},{"timestamp":1742415060000,"open":14.07588,"high":14.07729,"low":14.07418,"close":14.07418,"volume":998.6400146484375},{"timestamp":1742415120000,"open":14.07408,"high":14.07417,"low":14.07102,"close":14.07213,"volume":1201.3699951171875},{"timestamp":1742415180000,"open":14.07196,"high":14.07247,"low":14.07106,"close":14.07106,"volume":1039.6800537109375},{"timestamp":1742415240000,"open":14.07106,"high":14.0739,"low":14.07064,"close":14.07133,"volume":1538.8599853515625},{"timestamp":1742415300000,"open":14.07036,"high":14.07045,"low":14.06558,"close":14.06558,"volume":1641.43994140625},{"timestamp":1742415360000,"open":14.06542,"high":14.06704,"low":14.06471,"close":14.06547,"volume":1764.010009765625},{"timestamp":1742415420000,"open":14.0653,"high":14.06791,"low":14.06508,"close":14.06579,"volume":1833.1199951171875},{"timestamp":1742415480000,"open":14.06578,"high":14.06837,"low":14.06482,"close":14.06837,"volume":859.2000122070312},{"timestamp":1742415540000,"open":14.06776,"high":14.07002,"low":14.06602,"close":14.06952,"volume":1272.239990234375},{"timestamp":1742415600000,"open":14.0696,"high":14.07204,"low":14.06927,"close":14.07196,"volume":772.260009765625},{"timestamp":1742415660000,"open":14.07136,"high":14.07204,"low":14.06951,"close":14.06951,"volume":690.1099853515625},{"timestamp":1742415720000,"open":14.06918,"high":14.07043,"low":14.06917,"close":14.0697,"volume":766.0800170898438},{"timestamp":1742415780000,"open":14.06961,"high":14.07153,"low":14.06918,"close":14.07019,"volume":642.9600219726562},{"timestamp":1742415840000,"open":14.06992,"high":14.07131,"low":14.06992,"close":14.07092,"volume":532.27001953125},{"timestamp":1742415900000,"open":14.07109,"high":14.07173,"low":14.07072,"close":14.07155,"volume":533.52001953125},{"timestamp":1742415960000,"open":14.0713,"high":14.0726,"low":14.06974,"close":14.07242,"volume":559.489990234375},{"timestamp":1742416020000,"open":14.07242,"high":14.07507,"low":14.07163,"close":14.07507,"volume":369.0899963378906},{"timestamp":1742416080000,"open":14.07498,"high":14.07508,"low":14.07185,"close":14.07301,"volume":510.79998779296875},{"timestamp":1742416140000,"open":14.07302,"high":14.07311,"low":14.07119,"close":14.07254,"volume":1186.9000244140625},{"timestamp":1742416200000,"open":14.07228,"high":14.07478,"low":14.07205,"close":14.07478,"volume":1148.280029296875},{"timestamp":1742416260000,"open":14.07444,"high":14.07474,"low":14.07365,"close":14.07474,"volume":601.47998046875},{"timestamp":1742416320000,"open":14.07465,"high":14.0755,"low":14.07315,"close":14.07315,"volume":631.3300170898438},{"timestamp":1742416380000,"open":14.07323,"high":14.07491,"low":14.07219,"close":14.07323,"volume":806.6099853515625},{"timestamp":1742416440000,"open":14.07332,"high":14.07414,"low":14.07236,"close":14.07262,"volume":667.4600219726562},{"timestamp":1742416500000,"open":14.07339,"high":14.0746,"low":14.07307,"close":14.0732,"volume":1000.9099731445312},{"timestamp":1742416560000,"open":14.07293,"high":14.07323,"low":14.07065,"close":14.07123,"volume":1436.4000244140625},{"timestamp":1742416620000,"open":14.07125,"high":14.07174,"low":14.07008,"close":14.07088,"volume":933.8499755859375},{"timestamp":1742416680000,"open":14.07146,"high":14.07185,"low":14.06997,"close":14.0712,"volume":1119.260009765625},{"timestamp":1742416740000,"open":14.07103,"high":14.07324,"low":14.07062,"close":14.07183,"volume":1238.6300048828125},{"timestamp":1742416800000,"open":14.07183,"high":14.07183,"low":14.06894,"close":14.06951,"volume":1493.550048828125},{"timestamp":1742416860000,"open":14.06943,"high":14.07287,"low":14.06922,"close":14.07243,"volume":1481.8800048828125},{"timestamp":1742416920000,"open":14.07252,"high":14.07389,"low":14.07214,"close":14.07328,"volume":1146.0400390625},{"timestamp":1742416980000,"open":14.07276,"high":14.07445,"low":14.07151,"close":14.07151,"volume":1313.6199951171875},{"timestamp":1742417040000,"open":14.07145,"high":14.0741,"low":14.07145,"close":14.07401,"volume":2035.5899658203125},{"timestamp":1742417100000,"open":14.07444,"high":14.07494,"low":14.0719,"close":14.0719,"volume":1476.4200439453125},{"timestamp":1742417160000,"open":14.07153,"high":14.07189,"low":14.07007,"close":14.07038,"volume":1417.97998046875},{"timestamp":1742417220000,"open":14.07039,"high":14.071,"low":14.06974,"close":14.07,"volume":1695.0799560546875},{"timestamp":1742417280000,"open":14.0694,"high":14.07146,"low":14.0694,"close":14.07104,"volume":915.8900146484375},{"timestamp":1742417340000,"open":14.07096,"high":14.07132,"low":14.06817,"close":14.06984,"volume":1419.199951171875},{"timestamp":1742417400000,"open":14.07006,"high":14.07047,"low":14.06909,"close":14.06938,"volume":935.9000244140625},{"timestamp":1742417460000,"open":14.0693,"high":14.06961,"low":14.06814,"close":14.06847,"volume":1454.010009765625},{"timestamp":1742417520000,"open":14.06839,"high":14.06895,"low":14.06669,"close":14.06707,"volume":1654.0699462890625},{"timestamp":1742417580000,"open":14.06701,"high":14.06884,"low":14.06491,"close":14.06702,"volume":2419.77001953125},{"timestamp":1742417640000,"open":14.06701,"high":14.06821,"low":14.06515,"close":14.06549,"volume":2310.260009765625},{"timestamp":1742417700000,"open":14.06549,"high":14.0724,"low":14.06503,"close":14.07121,"volume":2841.360107421875},{"timestamp":1742417760000,"open":14.07097,"high":14.07166,"low":14.06888,"close":14.0709,"volume":2337.570068359375},{"timestamp":1742417820000,"open":14.07063,"high":14.07485,"low":14.0704,"close":14.0713,"volume":2510.56005859375},{"timestamp":1742417880000,"open":14.07196,"high":14.07405,"low":14.06975,"close":14.07169,"volume":2038.52001953125},{"timestamp":1742417940000,"open":14.07143,"high":14.07238,"low":14.06968,"close":14.07113,"volume":1472.5899658203125},{"timestamp":1742418240000,"open":14.0278,"high":14.05401,"low":14.02476,"close":14.05201,"volume":136.6199951171875},{"timestamp":1742418300000,"open":14.02473,"high":14.0348,"low":14.02473,"close":14.03479,"volume":198.72000122070312},{"timestamp":1742418360000,"open":14.03497,"high":14.03802,"low":14.03471,"close":14.03802,"volume":133.4499969482422},{"timestamp":1742418420000,"open":14.03804,"high":14.03804,"low":14.02968,"close":14.03124,"volume":83.79000091552734},{"timestamp":1742418480000,"open":14.03131,"high":14.03301,"low":14.03131,"close":14.03254,"volume":121.02999877929688},{"timestamp":1742418540000,"open":14.05679,"high":14.05679,"low":14.03115,"close":14.03365,"volume":217.25999450683594},{"timestamp":1742418600000,"open":14.03204,"high":14.03581,"low":14.02979,"close":14.03219,"volume":152.11000061035156},{"timestamp":1742418660000,"open":14.0337,"high":14.05625,"low":14.03209,"close":14.05564,"volume":158.2899932861328},{"timestamp":1742418720000,"open":14.03517,"high":14.05851,"low":14.03517,"close":14.03629,"volume":223.47999572753906},{"timestamp":1742418780000,"open":14.05824,"high":14.05824,"low":14.0381,"close":14.0381,"volume":68.27999877929688},{"timestamp":1742418840000,"open":14.03747,"high":14.03851,"low":14.03529,"close":14.03792,"volume":158.27000427246094},{"timestamp":1742418900000,"open":14.03792,"high":14.03852,"low":14.03196,"close":14.03314,"volume":158.27000427246094},{"timestamp":1742418960000,"open":14.03314,"high":14.03474,"low":14.0321,"close":14.03343,"volume":242.05999755859375},{"timestamp":1742419020000,"open":14.0334,"high":14.03503,"low":14.0333,"close":14.03333,"volume":363.0899963378906},{"timestamp":1742419080000,"open":14.03336,"high":14.03366,"low":14.03301,"close":14.03366,"volume":456.19000244140625},{"timestamp":1742419140000,"open":14.03369,"high":14.03648,"low":14.03265,"close":14.03467,"volume":567.9099731445312},{"timestamp":1742419200000,"open":14.03468,"high":14.05969,"low":14.03448,"close":14.03552,"volume":508.9599914550781},{"timestamp":1742419260000,"open":14.03558,"high":14.05968,"low":14.03402,"close":14.03418,"volume":189.30999755859375},{"timestamp":1742419320000,"open":14.03383,"high":14.03401,"low":14.02924,"close":14.02937,"volume":139.64999389648438},{"timestamp":1742419380000,"open":14.0292,"high":14.03004,"low":14.02876,"close":14.02986,"volume":130.33999633789062},{"timestamp":1742419440000,"open":14.03004,"high":14.03125,"low":14.03004,"close":14.03103,"volume":260.67999267578125},{"timestamp":1742419500000,"open":14.0305,"high":14.03187,"low":14.0305,"close":14.03186,"volume":167.5800018310547},{"timestamp":1742419560000,"open":14.03186,"high":14.03414,"low":14.03186,"close":14.03414,"volume":251.3699951171875},{"timestamp":1742419620000,"open":14.03413,"high":14.0395,"low":14.03314,"close":14.0395,"volume":260.67999267578125},{"timestamp":1742419680000,"open":14.03948,"high":14.04016,"low":14.03867,"close":14.03943,"volume":297.9200134277344},{"timestamp":1742419740000,"open":14.03953,"high":14.04088,"low":14.03952,"close":14.04088,"volume":428.260009765625},{"timestamp":1742419800000,"open":14.0407,"high":14.0627,"low":14.03982,"close":14.0621,"volume":378.70001220703125},{"timestamp":1742419860000,"open":14.06209,"high":14.06263,"low":14.04547,"close":14.05182,"volume":285.6000061035156},{"timestamp":1742419920000,"open":14.05177,"high":14.05195,"low":14.04778,"close":14.04778,"volume":161.3800048828125},{"timestamp":1742419980000,"open":14.04785,"high":14.04816,"low":14.04333,"close":14.04381,"volume":235.97999572753906},{"timestamp":1742420040000,"open":14.0439,"high":14.04565,"low":14.04382,"close":14.0456,"volume":99.36000061035156},{"timestamp":1742420100000,"open":14.04569,"high":14.04884,"low":14.04357,"close":14.04849,"volume":211.13999938964844},{"timestamp":1742420160000,"open":14.04805,"high":14.04991,"low":14.04768,"close":14.04862,"volume":161.4600067138672},{"timestamp":1742420220000,"open":14.04852,"high":14.05027,"low":14.04845,"close":14.04872,"volume":223.55999755859375},{"timestamp":1742420280000,"open":14.0489,"high":14.04906,"low":14.04625,"close":14.04636,"volume":521.6400146484375},{"timestamp":1742420340000,"open":14.046,"high":14.04816,"low":14.04563,"close":14.04799,"volume":820.27001953125},{"timestamp":1742420400000,"open":14.04789,"high":14.05689,"low":14.04757,"close":14.05207,"volume":753.1500244140625},{"timestamp":1742420460000,"open":14.05216,"high":14.05837,"low":14.04855,"close":14.05287,"volume":370.92999267578125},{"timestamp":1742420520000,"open":14.0529,"high":14.05535,"low":14.04439,"close":14.04439,"volume":886.5700073242188},{"timestamp":1742420580000,"open":14.04447,"high":14.05347,"low":14.04447,"close":14.0458,"volume":621.0800170898438},{"timestamp":1742420640000,"open":14.04606,"high":14.06756,"low":14.04606,"close":14.05211,"volume":535.5999755859375},{"timestamp":1742420700000,"open":14.06649,"high":14.07001,"low":14.05736,"close":14.06995,"volume":397.44000244140625},{"timestamp":1742420760000,"open":14.0703,"high":14.07044,"low":14.05871,"close":14.07044,"volume":155.24000549316406},{"timestamp":1742420820000,"open":14.07019,"high":14.0704,"low":14.04771,"close":14.04788,"volume":260.82000732421875},{"timestamp":1742420880000,"open":14.04793,"high":14.05854,"low":14.04791,"close":14.05548,"volume":496.79998779296875},{"timestamp":1742420940000,"open":14.05549,"high":14.06162,"low":14.05237,"close":14.05284,"volume":409.8599853515625},{"timestamp":1742421000000,"open":14.05304,"high":14.07083,"low":14.05304,"close":14.07038,"volume":621},{"timestamp":1742421060000,"open":14.07082,"high":14.07083,"low":14.04504,"close":14.05639,"volume":558.9000244140625},{"timestamp":1742421120000,"open":14.05666,"high":14.06084,"low":14.05641,"close":14.05656,"volume":186.25999450683594},{"timestamp":1742421180000,"open":14.05656,"high":14.05979,"low":14.05274,"close":14.05427,"volume":409.9599914550781},{"timestamp":1742421240000,"open":14.0542,"high":14.05788,"low":14.04904,"close":14.05788,"volume":422.3299865722656},{"timestamp":1742421300000,"open":14.05874,"high":14.07281,"low":14.05547,"close":14.06321,"volume":493.7200012207031},{"timestamp":1742421360000,"open":14.06322,"high":14.06639,"low":14.06221,"close":14.06221,"volume":384.8800048828125},{"timestamp":1742421420000,"open":14.06511,"high":14.06673,"low":14.04731,"close":14.04773,"volume":298.0799865722656},{"timestamp":1742421480000,"open":14.04764,"high":14.05702,"low":14.04755,"close":14.04867,"volume":335.3599853515625},{"timestamp":1742421600000,"open":14.07008,"high":14.08154,"low":14.07008,"close":14.08094,"volume":111.83999633789062},{"timestamp":1742421660000,"open":14.08102,"high":14.08336,"low":14.07696,"close":14.07766,"volume":633.77001953125},{"timestamp":1742421720000,"open":14.07767,"high":14.07846,"low":14.07767,"close":14.07846,"volume":214.36000061035156},{"timestamp":1742421780000,"open":14.07818,"high":14.07818,"low":14.07249,"close":14.07284,"volume":330.8599853515625},{"timestamp":1742421840000,"open":14.07266,"high":14.07367,"low":14.07243,"close":14.07367,"volume":335.8399963378906},{"timestamp":1742421900000,"open":14.0741,"high":14.07413,"low":14.06653,"close":14.06749,"volume":696.6400146484375},{"timestamp":1742421960000,"open":14.06766,"high":14.06776,"low":14.06488,"close":14.06531,"volume":323.44000244140625},{"timestamp":1742422020000,"open":14.06488,"high":14.06488,"low":14.06158,"close":14.06424,"volume":671.489990234375},{"timestamp":1742422080000,"open":14.06388,"high":14.06736,"low":14.06354,"close":14.06736,"volume":652.6099853515625},{"timestamp":1742422140000,"open":14.06771,"high":14.06787,"low":14.06656,"close":14.06666,"volume":223.74000549316406},{"timestamp":1742422200000,"open":14.06648,"high":14.06692,"low":14.06295,"close":14.0642,"volume":876.75},{"timestamp":1742422260000,"open":14.06412,"high":14.06603,"low":14.06397,"close":14.0653,"volume":786.780029296875},{"timestamp":1742422320000,"open":14.06539,"high":14.07005,"low":14.06503,"close":14.07005,"volume":870.7999877929688},{"timestamp":1742422380000,"open":14.07005,"high":14.07181,"low":14.06894,"close":14.0703,"volume":733.6699829101562},{"timestamp":1742422440000,"open":14.07039,"high":14.07392,"low":14.06706,"close":14.07382,"volume":1718.5400390625},{"timestamp":1742422500000,"open":14.07349,"high":14.07696,"low":14.06826,"close":14.0765,"volume":1855.1099853515625},{"timestamp":1742422560000,"open":14.07641,"high":14.07743,"low":14.06787,"close":14.07355,"volume":2313.56005859375},{"timestamp":1742422620000,"open":14.07347,"high":14.07763,"low":14.07133,"close":14.07763,"volume":1072.7900390625},{"timestamp":1742422680000,"open":14.07809,"high":14.07904,"low":14.07506,"close":14.07642,"volume":856.97998046875},{"timestamp":1742422740000,"open":14.0765,"high":14.07955,"low":14.0763,"close":14.07673,"volume":916.030029296875},{"timestamp":1742422800000,"open":14.07655,"high":14.07899,"low":14.06687,"close":14.07597,"volume":2034.010009765625},{"timestamp":1742422860000,"open":14.07596,"high":14.07711,"low":14.07242,"close":14.07548,"volume":1333.719970703125},{"timestamp":1742422920000,"open":14.07555,"high":14.07915,"low":14.07398,"close":14.07734,"volume":1335.4300537109375},{"timestamp":1742422980000,"open":14.07832,"high":14.07967,"low":14.07705,"close":14.07848,"volume":1056.0400390625},{"timestamp":1742423040000,"open":14.07926,"high":14.08231,"low":14.07528,"close":14.08222,"volume":1543.719970703125},{"timestamp":1742423100000,"open":14.08231,"high":14.08325,"low":14.08059,"close":14.08272,"volume":1991.02001953125},{"timestamp":1742423160000,"open":14.08264,"high":14.08448,"low":14.08162,"close":14.08418,"volume":1366.8299560546875},{"timestamp":1742423220000,"open":14.08428,"high":14.08549,"low":14.08228,"close":14.08257,"volume":1450.3699951171875},{"timestamp":1742423280000,"open":14.08265,"high":14.08445,"low":14.08257,"close":14.08397,"volume":1043.56005859375},{"timestamp":1742423340000,"open":14.08545,"high":14.08572,"low":14.08374,"close":14.08375,"volume":1043.469970703125},{"timestamp":1742423400000,"open":14.08418,"high":14.08565,"low":14.08374,"close":14.08443,"volume":770.2100219726562},{"timestamp":1742423460000,"open":14.08435,"high":14.08435,"low":14.07494,"close":14.07694,"volume":1882.8399658203125},{"timestamp":1742423520000,"open":14.07777,"high":14.07819,"low":14.07459,"close":14.07725,"volume":1339.949951171875},{"timestamp":1742423580000,"open":14.07724,"high":14.07809,"low":14.07528,"close":14.07739,"volume":835.1799926757812},{"timestamp":1742423640000,"open":14.07739,"high":14.07818,"low":14.0755,"close":14.07565,"volume":857.6699829101562},{"timestamp":1742423700000,"open":14.07566,"high":14.07663,"low":14.07393,"close":14.07574,"volume":733.3699951171875},{"timestamp":1742423760000,"open":14.07574,"high":14.07688,"low":14.07257,"close":14.07624,"volume":1837.8599853515625},{"timestamp":1742423820000,"open":14.07572,"high":14.07625,"low":14.07399,"close":14.07457,"volume":1720.239990234375},{"timestamp":1742423880000,"open":14.07405,"high":14.0745,"low":14.06837,"close":14.07085,"volume":1039.6700439453125},{"timestamp":1742423940000,"open":14.07094,"high":14.07287,"low":14.06787,"close":14.07,"volume":1157.3499755859375},{"timestamp":1742424000000,"open":14.06999,"high":14.07338,"low":14.06998,"close":14.07278,"volume":1383.56005859375},{"timestamp":1742424060000,"open":14.07105,"high":14.07246,"low":14.06878,"close":14.06879,"volume":2063.419921875},{"timestamp":1742424120000,"open":14.06861,"high":14.0709,"low":14.06831,"close":14.06896,"volume":1531.550048828125},{"timestamp":1742424180000,"open":14.06895,"high":14.06895,"low":14.06382,"close":14.06664,"volume":2266.06005859375},{"timestamp":1742424240000,"open":14.0669,"high":14.06704,"low":14.06416,"close":14.06447,"volume":2413.64990234375},{"timestamp":1742424300000,"open":14.06438,"high":14.06663,"low":14.0637,"close":14.06623,"volume":1546.47998046875},{"timestamp":1742424360000,"open":14.06596,"high":14.06819,"low":14.06467,"close":14.06726,"volume":1591.0799560546875},{"timestamp":1742424420000,"open":14.06726,"high":14.0712,"low":14.06725,"close":14.07033,"volume":1391.31005859375},{"timestamp":1742424480000,"open":14.07049,"high":14.0712,"low":14.06868,"close":14.07092,"volume":1190.93994140625},{"timestamp":1742424540000,"open":14.07117,"high":14.07215,"low":14.06648,"close":14.06718,"volume":2441.820068359375},{"timestamp":1742424600000,"open":14.0671,"high":14.0671,"low":14.06438,"close":14.06578,"volume":1192.719970703125},{"timestamp":1742424660000,"open":14.06579,"high":14.06782,"low":14.06303,"close":14.06652,"volume":1265.6500244140625},{"timestamp":1742424720000,"open":14.06643,"high":14.06661,"low":14.06036,"close":14.06378,"volume":1329.8499755859375},{"timestamp":1742424780000,"open":14.06401,"high":14.06956,"low":14.06064,"close":14.06939,"volume":2323.159912109375},{"timestamp":1742424840000,"open":14.06921,"high":14.06921,"low":14.06698,"close":14.06778,"volume":1382.530029296875},{"timestamp":1742424900000,"open":14.06785,"high":14.06785,"low":14.06655,"close":14.06655,"volume":624.5999755859375},{"timestamp":1742424960000,"open":14.06646,"high":14.06918,"low":14.06612,"close":14.06883,"volume":848.219970703125},{"timestamp":1742425020000,"open":14.06892,"high":14.07007,"low":14.06702,"close":14.06702,"volume":876.27001953125},{"timestamp":1742425080000,"open":14.06746,"high":14.06922,"low":14.06702,"close":14.06799,"volume":1242.8199462890625},{"timestamp":1742425140000,"open":14.06748,"high":14.06945,"low":14.06349,"close":14.06454,"volume":1407.3800048828125},{"timestamp":1742425200000,"open":14.06424,"high":14.0713,"low":14.06396,"close":14.0713,"volume":2475.820068359375},{"timestamp":1742425260000,"open":14.07122,"high":14.07226,"low":14.06971,"close":14.07087,"volume":2230.8701171875},{"timestamp":1742425320000,"open":14.07088,"high":14.07376,"low":14.06975,"close":14.07125,"volume":2292.75},{"timestamp":1742425380000,"open":14.07143,"high":14.07496,"low":14.0711,"close":14.07469,"volume":1398},{"timestamp":1742425440000,"open":14.0746,"high":14.07533,"low":14.06846,"close":14.06935,"volume":2134.139892578125},{"timestamp":1742425500000,"open":14.07029,"high":14.07102,"low":14.06956,"close":14.06989,"volume":1220.93994140625},{"timestamp":1742425560000,"open":14.06861,"high":14.07391,"low":14.06861,"close":14.07381,"volume":2190.090087890625},{"timestamp":1742425620000,"open":14.0739,"high":14.07458,"low":14.07359,"close":14.07457,"volume":2423.050048828125},{"timestamp":1742425680000,"open":14.0745,"high":14.0745,"low":14.07258,"close":14.07337,"volume":894.739990234375},{"timestamp":1742425740000,"open":14.07329,"high":14.07355,"low":14.07277,"close":14.07353,"volume":925.760009765625},{"timestamp":1742425800000,"open":14.07319,"high":14.07762,"low":14.07294,"close":14.07718,"volume":1603.0400390625},{"timestamp":1742425860000,"open":14.07709,"high":14.07991,"low":14.07291,"close":14.07472,"volume":2159.02001953125},{"timestamp":1742425920000,"open":14.07471,"high":14.07665,"low":14.07453,"close":14.07567,"volume":888.3400268554688},{"timestamp":1742425980000,"open":14.07498,"high":14.07654,"low":14.07204,"close":14.07307,"volume":1571.739990234375},{"timestamp":1742426040000,"open":14.07316,"high":14.07457,"low":14.07306,"close":14.07455,"volume":1115.1099853515625},{"timestamp":1742426100000,"open":14.07455,"high":14.07464,"low":14.07299,"close":14.07332,"volume":994.4000244140625},{"timestamp":1742426160000,"open":14.07332,"high":14.07374,"low":14.07169,"close":14.07261,"volume":1012.6099853515625},{"timestamp":1742426220000,"open":14.07226,"high":14.07257,"low":14.07082,"close":14.07092,"volume":968.9000244140625},{"timestamp":1742426280000,"open":14.07082,"high":14.07207,"low":14.06859,"close":14.06922,"volume":1518.8299560546875},{"timestamp":1742426340000,"open":14.06895,"high":14.07169,"low":14.06878,"close":14.07117,"volume":1205.530029296875},{"timestamp":1742426400000,"open":14.07134,"high":14.07143,"low":14.06589,"close":14.06755,"volume":1737.8800048828125},{"timestamp":1742426460000,"open":14.06755,"high":14.06913,"low":14.06722,"close":14.06904,"volume":1233.8399658203125},{"timestamp":1742426520000,"open":14.06895,"high":14.06906,"low":14.06619,"close":14.06772,"volume":1519.25},{"timestamp":1742426580000,"open":14.06782,"high":14.07024,"low":14.06393,"close":14.06752,"volume":1438.719970703125},{"timestamp":1742426640000,"open":14.06754,"high":14.06754,"low":14.06535,"close":14.06535,"volume":872.5700073242188},{"timestamp":1742426700000,"open":14.06535,"high":14.06538,"low":14.06192,"close":14.06463,"volume":1583.8599853515625},{"timestamp":1742426760000,"open":14.06454,"high":14.06716,"low":14.06348,"close":14.0635,"volume":1220.949951171875},{"timestamp":1742426820000,"open":14.0634,"high":14.0678,"low":14.06288,"close":14.0678,"volume":453.69000244140625},{"timestamp":1742426880000,"open":14.06842,"high":14.06842,"low":14.06116,"close":14.06267,"volume":906.8599853515625},{"timestamp":1742426940000,"open":14.06267,"high":14.06667,"low":14.06237,"close":14.06647,"volume":860.1699829101562},{"timestamp":1742427000000,"open":14.06627,"high":14.06643,"low":14.06348,"close":14.06383,"volume":1239.5699462890625},{"timestamp":1742427060000,"open":14.06366,"high":14.0638,"low":14.06242,"close":14.06269,"volume":845.02001953125},{"timestamp":1742427120000,"open":14.06251,"high":14.0643,"low":14.06184,"close":14.06308,"volume":1578.050048828125},{"timestamp":1742427180000,"open":14.063,"high":14.06353,"low":14.06225,"close":14.06353,"volume":708.3300170898438},{"timestamp":1742427240000,"open":14.06362,"high":14.06433,"low":14.06303,"close":14.06303,"volume":689.3400268554688},{"timestamp":1742427300000,"open":14.06312,"high":14.06347,"low":14.06147,"close":14.06262,"volume":409.8599853515625},{"timestamp":1742427360000,"open":14.06254,"high":14.06323,"low":14.06144,"close":14.06241,"volume":782.6799926757812},{"timestamp":1742427420000,"open":14.06197,"high":14.06326,"low":14.06194,"close":14.06201,"volume":602.6599731445312},{"timestamp":1742427480000,"open":14.06201,"high":14.06499,"low":14.06201,"close":14.063,"volume":667.6599731445312},{"timestamp":1742427540000,"open":14.06309,"high":14.06536,"low":14.06183,"close":14.0633,"volume":1520.199951171875},{"timestamp":1742427600000,"open":14.0633,"high":14.06505,"low":14.06323,"close":14.0633,"volume":583.760009765625},{"timestamp":1742427660000,"open":14.06382,"high":14.0653,"low":14.06216,"close":14.06216,"volume":872.5800170898438},{"timestamp":1742427720000,"open":14.06226,"high":14.06226,"low":14.05893,"close":14.06141,"volume":1317.1400146484375},{"timestamp":1742427780000,"open":14.06107,"high":14.06107,"low":14.05811,"close":14.05931,"volume":1258.1300048828125},{"timestamp":1742427840000,"open":14.05922,"high":14.0632,"low":14.05852,"close":14.0632,"volume":941.2999877929688},{"timestamp":1742427900000,"open":14.06329,"high":14.0633,"low":14.05737,"close":14.06084,"volume":2134.070068359375},{"timestamp":1742427960000,"open":14.06095,"high":14.06338,"low":14.06068,"close":14.06331,"volume":1012.780029296875},{"timestamp":1742428020000,"open":14.06321,"high":14.06339,"low":14.05903,"close":14.06072,"volume":1523.81005859375},{"timestamp":1742428080000,"open":14.06029,"high":14.06095,"low":14.0599,"close":14.06087,"volume":1267.530029296875},{"timestamp":1742428140000,"open":14.06096,"high":14.06517,"low":14.0586,"close":14.05934,"volume":1194.3399658203125},{"timestamp":1742428200000,"open":14.0595,"high":14.06227,"low":14.05919,"close":14.06158,"volume":1449.8800048828125},{"timestamp":1742428260000,"open":14.06149,"high":14.06527,"low":14.05906,"close":14.06444,"volume":1725.469970703125},{"timestamp":1742428320000,"open":14.06435,"high":14.06435,"low":14.06171,"close":14.06232,"volume":922.030029296875},{"timestamp":1742428380000,"open":14.06232,"high":14.0638,"low":14.06072,"close":14.06185,"volume":1087.3399658203125},{"timestamp":1742428440000,"open":14.06194,"high":14.06685,"low":14.06051,"close":14.06326,"volume":844.0499877929688},{"timestamp":1742428500000,"open":14.06309,"high":14.06336,"low":14.06021,"close":14.06198,"volume":840.280029296875},{"timestamp":1742428560000,"open":14.06189,"high":14.06355,"low":14.06026,"close":14.06083,"volume":1335.8399658203125},{"timestamp":1742428620000,"open":14.06083,"high":14.06095,"low":14.05886,"close":14.06036,"volume":1478.8399658203125},{"timestamp":1742428680000,"open":14.06027,"high":14.06061,"low":14.05805,"close":14.06027,"volume":1370.25},{"timestamp":1742428740000,"open":14.06028,"high":14.06063,"low":14.05571,"close":14.05571,"volume":1208.56005859375}]