[{"timestamp":1742391000000,"open":13.847,"high":13.877,"low":13.836,"close":13.866,"volume":7.291200160980225},{"timestamp":1742391060000,"open":13.877,"high":13.907,"low":13.876,"close":13.906,"volume":1.6799999475479126},{"timestamp":1742391120000,"open":13.906,"high":13.917,"low":13.866,"close":13.906,"volume":1.7699999809265137},{"timestamp":1742391180000,"open":13.907,"high":13.907,"low":13.886,"close":13.886,"volume":0.44999998807907104},{"timestamp":1742391240000,"open":13.897,"high":13.897,"low":13.866,"close":13.876,"volume":1.9199999570846558},{"timestamp":1742391300000,"open":13.877,"high":13.877,"low":13.847,"close":13.877,"volume":2.3399999141693115},{"timestamp":1742391360000,"open":13.867,"high":13.877,"low":13.857,"close":13.867,"volume":0.9599999785423279},{"timestamp":1742391420000,"open":13.877,"high":13.887,"low":13.866,"close":13.887,"volume":0.6899999976158142},{"timestamp":1742391480000,"open":13.876,"high":13.887,"low":13.876,"close":13.887,"volume":0.9599999785423279},{"timestamp":1742391540000,"open":13.877,"high":13.877,"low":13.877,"close":13.877,"volume":0.11999999731779099},{"timestamp":1742391600000,"open":13.867,"high":13.876,"low":13.866,"close":13.876,"volume":0.9599999785423279},{"timestamp":1742391660000,"open":13.876,"high":13.897,"low":13.876,"close":13.886,"volume":1.2000000476837158},{"timestamp":1742391720000,"open":13.896,"high":13.896,"low":13.876,"close":13.877,"volume":1.7999999523162842},{"timestamp":1742391780000,"open":13.877,"high":13.897,"low":13.877,"close":13.897,"volume":1.0499999523162842},{"timestamp":1742391840000,"open":13.886,"high":13.896,"low":13.886,"close":13.886,"volume":0.7200000286102295},{"timestamp":1742391900000,"open":13.877,"high":13.877,"low":13.856,"close":13.856,"volume":0.6000000238418579},{"timestamp":1742391960000,"open":13.856,"high":13.857,"low":13.837,"close":13.837,"volume":0.8399999737739563},{"timestamp":1742392020000,"open":13.837,"high":13.846,"low":13.837,"close":13.846,"volume":0.23999999463558197},{"timestamp":1742392140000,"open":13.846,"high":13.847,"low":13.846,"close":13.847,"volume":0.9599999785423279},{"timestamp":1742392260000,"open":13.856,"high":13.856,"low":13.856,"close":13.856,"volume":0.11999999731779099},{"timestamp":1742392320000,"open":13.856,"high":13.866,"low":13.856,"close":13.866,"volume":0.23999999463558197},{"timestamp":1742392380000,"open":13.867,"high":13.876,"low":13.867,"close":13.876,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":13.876,"high":13.887,"low":13.876,"close":13.877,"volume":0.7200000286102295},{"timestamp":1742392560000,"open":13.866,"high":13.866,"low":13.856,"close":13.866,"volume":0.36000001430511475},{"timestamp":1742392620000,"open":13.877,"high":13.877,"low":13.867,"close":13.867,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":13.876,"high":13.887,"low":13.876,"close":13.887,"volume":0.23999999463558197},{"timestamp":1742392740000,"open":13.877,"high":13.877,"low":13.866,"close":13.866,"volume":1.0800000429153442},{"timestamp":1742392800000,"open":13.866,"high":13.866,"low":13.866,"close":13.866,"volume":0.11999999731779099},{"timestamp":1742392860000,"open":13.857,"high":13.857,"low":13.856,"close":13.856,"volume":0.23999999463558197},{"timestamp":1742392920000,"open":13.856,"high":13.866,"low":13.856,"close":13.866,"volume":0.23999999463558197},{"timestamp":1742393040000,"open":13.876,"high":13.876,"low":13.856,"close":13.856,"volume":0.8399999737739563},{"timestamp":1742393220000,"open":13.856,"high":13.856,"low":13.836,"close":13.836,"volume":0.33000001311302185},{"timestamp":1742393340000,"open":13.847,"high":13.877,"low":13.846,"close":13.877,"volume":0.9599999785423279},{"timestamp":1742393400000,"open":13.887,"high":13.887,"low":13.887,"close":13.887,"volume":0.11999999731779099},{"timestamp":1742393460000,"open":13.887,"high":13.896,"low":13.887,"close":13.896,"volume":0.23999999463558197},{"timestamp":1742393520000,"open":13.907,"high":13.907,"low":13.897,"close":13.897,"volume":0.23999999463558197},{"timestamp":1742393580000,"open":13.896,"high":13.907,"low":13.896,"close":13.896,"volume":0.8999999761581421},{"timestamp":1742393640000,"open":13.906,"high":13.906,"low":13.906,"close":13.906,"volume":0.11999999731779099},{"timestamp":1742393760000,"open":13.896,"high":13.897,"low":13.886,"close":13.886,"volume":0.36000001430511475},{"timestamp":1742393820000,"open":13.886,"high":13.896,"low":13.886,"close":13.896,"volume":0.23999999463558197},{"timestamp":1742393940000,"open":13.886,"high":13.887,"low":13.886,"close":13.886,"volume":0.36000001430511475},{"timestamp":1742394000000,"open":13.887,"high":13.887,"low":13.886,"close":13.886,"volume":0.47999998927116394},{"timestamp":1742394060000,"open":13.886,"high":13.887,"low":13.886,"close":13.886,"volume":0.47999998927116394},{"timestamp":1742394120000,"open":13.887,"high":13.897,"low":13.887,"close":13.897,"volume":0.23999999463558197},{"timestamp":1742394180000,"open":13.907,"high":13.917,"low":13.907,"close":13.917,"volume":0.23999999463558197},{"timestamp":1742394240000,"open":13.916,"high":13.917,"low":13.916,"close":13.916,"volume":1.0800000429153442},{"timestamp":1742394300000,"open":13.916,"high":13.927,"low":13.916,"close":13.927,"volume":0.36000001430511475},{"timestamp":1742394360000,"open":13.916,"high":13.916,"low":13.916,"close":13.916,"volume":0.11999999731779099},{"timestamp":1742394420000,"open":13.906,"high":13.906,"low":13.906,"close":13.906,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":13.907,"high":13.907,"low":13.896,"close":13.897,"volume":1.0800000429153442},{"timestamp":1742394540000,"open":13.906,"high":13.907,"low":13.896,"close":13.896,"volume":3.7200000286102295},{"timestamp":1742394600000,"open":13.896,"high":13.927,"low":13.876,"close":13.927,"volume":1.3799999952316284},{"timestamp":1742394660000,"open":13.916,"high":13.927,"low":13.916,"close":13.916,"volume":1.3200000524520874},{"timestamp":1742394720000,"open":13.917,"high":13.927,"low":13.917,"close":13.917,"volume":0.6000000238418579},{"timestamp":1742394780000,"open":13.907,"high":13.907,"low":13.907,"close":13.907,"volume":0.23999999463558197},{"timestamp":1742394840000,"open":13.907,"high":13.907,"low":13.906,"close":13.906,"volume":0.23999999463558197},{"timestamp":1742394900000,"open":13.926,"high":13.926,"low":13.926,"close":13.926,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":13.937,"high":13.937,"low":13.937,"close":13.937,"volume":0.11999999731779099},{"timestamp":1742395140000,"open":13.927,"high":13.927,"low":13.927,"close":13.927,"volume":0.11999999731779099},{"timestamp":1742395200000,"open":13.927,"high":13.936,"low":13.927,"close":13.936,"volume":0.23999999463558197},{"timestamp":1742395260000,"open":13.946,"high":13.946,"low":13.946,"close":13.946,"volume":0.11999999731779099},{"timestamp":1742395320000,"open":13.947,"high":13.947,"low":13.936,"close":13.937,"volume":0.44999998807907104},{"timestamp":1742395440000,"open":13.936,"high":13.936,"low":13.936,"close":13.936,"volume":0.11999999731779099},{"timestamp":1742395680000,"open":13.947,"high":13.947,"low":13.947,"close":13.947,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":13.957,"high":13.957,"low":13.947,"close":13.957,"volume":0.36000001430511475},{"timestamp":1742395920000,"open":13.947,"high":13.956,"low":13.947,"close":13.956,"volume":0.9599999785423279},{"timestamp":1742395980000,"open":13.966,"high":13.966,"low":13.966,"close":13.966,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":13.977,"high":13.977,"low":13.977,"close":13.977,"volume":0.11999999731779099},{"timestamp":1742396100000,"open":13.977,"high":13.977,"low":13.967,"close":13.977,"volume":0.33000001311302185},{"timestamp":1742396280000,"open":13.977,"high":13.977,"low":13.966,"close":13.976,"volume":0.44999998807907104},{"timestamp":1742396460000,"open":13.976,"high":13.987,"low":13.976,"close":13.977,"volume":0.44999998807907104},{"timestamp":1742396700000,"open":13.966,"high":13.966,"low":13.966,"close":13.966,"volume":0.11999999731779099},{"timestamp":1742396820000,"open":13.956,"high":13.956,"low":13.956,"close":13.956,"volume":0.11999999731779099},{"timestamp":1742396880000,"open":13.956,"high":13.966,"low":13.956,"close":13.966,"volume":0.23999999463558197},{"timestamp":1742397000000,"open":13.967,"high":13.967,"low":13.946,"close":13.946,"volume":0.6600000262260437},{"timestamp":1742397120000,"open":13.957,"high":13.957,"low":13.957,"close":13.957,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":13.977,"high":13.986,"low":13.976,"close":13.976,"volume":0.36000001430511475},{"timestamp":1742397660000,"open":13.986,"high":13.986,"low":13.986,"close":13.986,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":13.996,"high":13.996,"low":13.996,"close":13.996,"volume":0.11999999731779099},{"timestamp":1742397780000,"open":13.987,"high":13.987,"low":13.987,"close":13.987,"volume":0.11999999731779099},{"timestamp":1742397900000,"open":13.996,"high":13.996,"low":13.996,"close":13.996,"volume":0.11999999731779099},{"timestamp":1742398020000,"open":13.996,"high":13.996,"low":13.996,"close":13.996,"volume":0.23999999463558197},{"timestamp":1742398080000,"open":13.997,"high":13.997,"low":13.996,"close":13.997,"volume":0.47999998927116394},{"timestamp":1742398200000,"open":13.996,"high":13.996,"low":13.996,"close":13.996,"volume":0.20999999344348907},{"timestamp":1742398260000,"open":13.997,"high":14.017,"low":13.997,"close":14.017,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":14.017,"high":14.017,"low":14.017,"close":14.017,"volume":0.11999999731779099},{"timestamp":1742398500000,"open":14.026,"high":14.036,"low":14.026,"close":14.036,"volume":0.47999998927116394},{"timestamp":1742398560000,"open":14.036,"high":14.047,"low":14.036,"close":14.047,"volume":0.47999998927116394},{"timestamp":1742398680000,"open":14.046,"high":14.056,"low":14.046,"close":14.056,"volume":0.36000001430511475},{"timestamp":1742398740000,"open":14.046,"high":14.046,"low":14.036,"close":14.036,"volume":0.23999999463558197},{"timestamp":1742398920000,"open":14.047,"high":14.047,"low":14.047,"close":14.047,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":14.037,"high":14.037,"low":14.037,"close":14.037,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":14.037,"high":14.037,"low":14.027,"close":14.027,"volume":0.33000001311302185},{"timestamp":1742399220000,"open":14.046,"high":14.056,"low":14.046,"close":14.056,"volume":0.23999999463558197},{"timestamp":1742399280000,"open":14.066,"high":14.066,"low":14.066,"close":14.066,"volume":0.11999999731779099},{"timestamp":1742399340000,"open":14.066,"high":14.066,"low":14.066,"close":14.066,"volume":0.23999999463558197},{"timestamp":1742399460000,"open":14.067,"high":14.077,"low":14.067,"close":14.067,"volume":0.44999998807907104},{"timestamp":1742399520000,"open":14.067,"high":14.076,"low":14.066,"close":14.066,"volume":0.44999998807907104},{"timestamp":1742399580000,"open":14.056,"high":14.056,"low":14.056,"close":14.056,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":14.046,"high":14.046,"low":14.046,"close":14.046,"volume":0.11999999731779099},{"timestamp":1742399820000,"open":14.057,"high":14.057,"low":14.057,"close":14.057,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":14.057,"high":14.066,"low":14.057,"close":14.066,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":14.066,"high":14.066,"low":14.056,"close":14.056,"volume":0.20999999344348907},{"timestamp":1742400120000,"open":14.067,"high":14.067,"low":14.056,"close":14.056,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":14.046,"high":14.046,"low":14.046,"close":14.046,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":14.036,"high":14.036,"low":14.036,"close":14.036,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":14.027,"high":14.027,"low":14.027,"close":14.027,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":14.036,"high":14.057,"low":14.036,"close":14.057,"volume":0.47999998927116394},{"timestamp":1742400720000,"open":14.047,"high":14.047,"low":14.047,"close":14.047,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":14.056,"high":14.057,"low":14.047,"close":14.047,"volume":0.33000001311302185},{"timestamp":1742400960000,"open":14.057,"high":14.057,"low":14.046,"close":14.046,"volume":0.23999999463558197},{"timestamp":1742401140000,"open":14.057,"high":14.057,"low":14.047,"close":14.056,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":14.046,"high":14.046,"low":14.046,"close":14.046,"volume":0.11999999731779099},{"timestamp":1742401260000,"open":14.056,"high":14.057,"low":14.047,"close":14.057,"volume":0.36000001430511475},{"timestamp":1742401320000,"open":14.057,"high":14.057,"low":14.056,"close":14.057,"volume":0.6000000238418579},{"timestamp":1742401380000,"open":14.066,"high":14.066,"low":14.066,"close":14.066,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":14.067,"high":14.067,"low":14.057,"close":14.057,"volume":0.20999999344348907},{"timestamp":1742401560000,"open":14.046,"high":14.046,"low":14.046,"close":14.046,"volume":0.11999999731779099},{"timestamp":1742401620000,"open":14.046,"high":14.046,"low":14.036,"close":14.036,"volume":0.20999999344348907},{"timestamp":1742401680000,"open":14.047,"high":14.047,"low":14.037,"close":14.037,"volume":0.23999999463558197},{"timestamp":1742401860000,"open":14.026,"high":14.026,"low":14.026,"close":14.026,"volume":0.11999999731779099},{"timestamp":1742401920000,"open":14.016,"high":14.026,"low":14.016,"close":14.017,"volume":0.47999998927116394},{"timestamp":1742401980000,"open":14.026,"high":14.026,"low":14.026,"close":14.026,"volume":0.11999999731779099},{"timestamp":1742402100000,"open":14.027,"high":14.037,"low":14.026,"close":14.036,"volume":1.559999942779541},{"timestamp":1742402160000,"open":14.027,"high":14.037,"low":14.026,"close":14.027,"volume":0.6000000238418579},{"timestamp":1742402280000,"open":14.036,"high":14.036,"low":14.027,"close":14.027,"volume":0.23999999463558197},{"timestamp":1742402340000,"open":14.037,"high":14.037,"low":14.037,"close":14.037,"volume":0.11999999731779099},{"timestamp":1742402400000,"open":14.027,"high":14.027,"low":14.026,"close":14.026,"volume":0.23999999463558197},{"timestamp":1742402520000,"open":14.037,"high":14.037,"low":14.037,"close":14.037,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":14.026,"high":14.027,"low":14.026,"close":14.026,"volume":0.36000001430511475},{"timestamp":1742402700000,"open":14.036,"high":14.036,"low":14.036,"close":14.036,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":14.026,"high":14.026,"low":14.026,"close":14.026,"volume":0.11999999731779099},{"timestamp":1742403120000,"open":14.016,"high":14.026,"low":14.006,"close":14.006,"volume":0.6000000238418579},{"timestamp":1742403180000,"open":14.006,"high":14.026,"low":14.006,"close":14.026,"volume":0.9599999785423279},{"timestamp":1742403300000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":14.007,"high":14.017,"low":14.006,"close":14.007,"volume":1.559999942779541},{"timestamp":1742403420000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.11999999731779099},{"timestamp":1742403600000,"open":14.006,"high":14.017,"low":14.006,"close":14.017,"volume":0.6000000238418579},{"timestamp":1742403660000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":14.007,"high":14.007,"low":13.996,"close":13.996,"volume":0.20999999344348907},{"timestamp":1742404200000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":14.017,"high":14.017,"low":14.017,"close":14.017,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":14.017,"high":14.017,"low":14.006,"close":14.006,"volume":0.20999999344348907},{"timestamp":1742404380000,"open":14.017,"high":14.017,"low":14.017,"close":14.017,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.11999999731779099},{"timestamp":1742404500000,"open":14.017,"high":14.017,"low":14.017,"close":14.017,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":14.017,"high":14.027,"low":14.016,"close":14.017,"volume":0.47999998927116394},{"timestamp":1742404740000,"open":14.027,"high":14.027,"low":14.027,"close":14.027,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.11999999731779099},{"timestamp":1742405160000,"open":14.016,"high":14.027,"low":14.016,"close":14.027,"volume":0.47999998927116394},{"timestamp":1742405340000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.11999999731779099},{"timestamp":1742405400000,"open":14.017,"high":14.026,"low":14.017,"close":14.017,"volume":0.36000001430511475},{"timestamp":1742405580000,"open":14.017,"high":14.017,"low":13.997,"close":13.997,"volume":0.33000001311302185},{"timestamp":1742405640000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":13.997,"high":13.997,"low":13.996,"close":13.997,"volume":0.36000001430511475},{"timestamp":1742405880000,"open":13.997,"high":13.997,"low":13.997,"close":13.997,"volume":0.23999999463558197},{"timestamp":1742405940000,"open":13.986,"high":13.986,"low":13.986,"close":13.986,"volume":0.11999999731779099},{"timestamp":1742406060000,"open":13.997,"high":13.997,"low":13.997,"close":13.997,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":13.987,"high":13.987,"low":13.987,"close":13.987,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":13.976,"high":13.987,"low":13.976,"close":13.987,"volume":0.36000001430511475},{"timestamp":1742406540000,"open":13.986,"high":13.986,"low":13.976,"close":13.976,"volume":0.20999999344348907},{"timestamp":1742407020000,"open":13.966,"high":13.977,"low":13.966,"close":13.967,"volume":0.44999998807907104},{"timestamp":1742407140000,"open":13.967,"high":13.967,"low":13.967,"close":13.967,"volume":0.23999999463558197},{"timestamp":1742407200000,"open":13.967,"high":13.997,"low":13.946,"close":13.987,"volume":1.9800000190734863},{"timestamp":1742407260000,"open":13.986,"high":13.986,"low":13.966,"close":13.967,"volume":0.44999998807907104},{"timestamp":1742407320000,"open":13.977,"high":13.986,"low":13.977,"close":13.986,"volume":0.23999999463558197},{"timestamp":1742407380000,"open":13.986,"high":13.997,"low":13.986,"close":13.987,"volume":1.350000023841858},{"timestamp":1742407440000,"open":13.987,"high":13.997,"low":13.986,"close":13.996,"volume":0.5699999928474426},{"timestamp":1742407500000,"open":13.996,"high":13.997,"low":13.986,"close":13.986,"volume":0.5400000214576721},{"timestamp":1742407560000,"open":13.976,"high":13.986,"low":13.976,"close":13.976,"volume":0.47999998927116394},{"timestamp":1742407620000,"open":13.986,"high":14.006,"low":13.986,"close":14.006,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":14.007,"high":14.017,"low":14.006,"close":14.006,"volume":0.47999998927116394},{"timestamp":1742407800000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.11999999731779099},{"timestamp":1742407860000,"open":14.027,"high":14.027,"low":14.017,"close":14.017,"volume":0.23999999463558197},{"timestamp":1742407980000,"open":14.017,"high":14.027,"low":14.017,"close":14.027,"volume":0.23999999463558197},{"timestamp":1742408100000,"open":14.036,"high":14.036,"low":14.026,"close":14.027,"volume":0.47999998927116394},{"timestamp":1742408160000,"open":14.027,"high":14.037,"low":14.027,"close":14.037,"volume":0.23999999463558197},{"timestamp":1742408220000,"open":14.027,"high":14.037,"low":14.026,"close":14.026,"volume":0.5699999928474426},{"timestamp":1742408340000,"open":14.026,"high":14.026,"low":14.017,"close":14.017,"volume":0.20999999344348907},{"timestamp":1742408460000,"open":14.006,"high":14.007,"low":14.006,"close":14.007,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":14.016,"high":14.016,"low":14.006,"close":14.006,"volume":0.23999999463558197},{"timestamp":1742408640000,"open":14.007,"high":14.017,"low":14.006,"close":14.006,"volume":0.44999998807907104},{"timestamp":1742408700000,"open":14.006,"high":14.006,"low":13.996,"close":13.996,"volume":0.20999999344348907},{"timestamp":1742408820000,"open":13.997,"high":13.997,"low":13.997,"close":13.997,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":13.996,"high":13.997,"low":13.996,"close":13.997,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":13.996,"high":14.006,"low":13.996,"close":14.006,"volume":0.23999999463558197},{"timestamp":1742409060000,"open":13.996,"high":14.006,"low":13.996,"close":14.006,"volume":0.36000001430511475},{"timestamp":1742409120000,"open":14.016,"high":14.016,"low":14.016,"close":14.016,"volume":0.11999999731779099},{"timestamp":1742409360000,"open":14.007,"high":14.016,"low":14.007,"close":14.016,"volume":0.36000001430511475},{"timestamp":1742409480000,"open":14.017,"high":14.017,"low":14.007,"close":14.007,"volume":0.20999999344348907},{"timestamp":1742409540000,"open":14.006,"high":14.016,"low":14.006,"close":14.016,"volume":0.23999999463558197},{"timestamp":1742409720000,"open":14.016,"high":14.037,"low":14.016,"close":14.037,"volume":0.47999998927116394},{"timestamp":1742409840000,"open":14.037,"high":14.037,"low":14.036,"close":14.036,"volume":0.36000001430511475},{"timestamp":1742410080000,"open":14.046,"high":14.057,"low":14.046,"close":14.057,"volume":0.36000001430511475},{"timestamp":1742410200000,"open":14.056,"high":14.067,"low":14.056,"close":14.056,"volume":0.36000001430511475},{"timestamp":1742410320000,"open":14.057,"high":14.066,"low":14.057,"close":14.066,"volume":0.23999999463558197},{"timestamp":1742410380000,"open":14.066,"high":14.077,"low":14.066,"close":14.067,"volume":0.9300000071525574},{"timestamp":1742410440000,"open":14.077,"high":14.077,"low":14.077,"close":14.077,"volume":0.11999999731779099},{"timestamp":1742410500000,"open":14.076,"high":14.076,"low":14.066,"close":14.076,"volume":0.33000001311302185},{"timestamp":1742410560000,"open":14.077,"high":14.087,"low":14.077,"close":14.087,"volume":0.23999999463558197},{"timestamp":1742410740000,"open":14.087,"high":14.096,"low":14.087,"close":14.096,"volume":0.23999999463558197},{"timestamp":1742410800000,"open":14.096,"high":14.107,"low":14.096,"close":14.107,"volume":0.36000001430511475},{"timestamp":1742410860000,"open":14.106,"high":14.106,"low":14.097,"close":14.097,"volume":0.20999999344348907},{"timestamp":1742410980000,"open":14.106,"high":14.106,"low":14.097,"close":14.097,"volume":0.33000001311302185},{"timestamp":1742411160000,"open":14.087,"high":14.087,"low":14.086,"close":14.086,"volume":0.23999999463558197},{"timestamp":1742411460000,"open":14.086,"high":14.086,"low":14.066,"close":14.066,"volume":0.33000001311302185},{"timestamp":1742411520000,"open":14.067,"high":14.076,"low":14.066,"close":14.066,"volume":0.8399999737739563},{"timestamp":1742411700000,"open":14.067,"high":14.077,"low":14.067,"close":14.077,"volume":0.23999999463558197},{"timestamp":1742411820000,"open":14.066,"high":14.066,"low":14.066,"close":14.066,"volume":0.11999999731779099},{"timestamp":1742412000000,"open":14.066,"high":14.066,"low":14.057,"close":14.057,"volume":0.20999999344348907},{"timestamp":1742412180000,"open":14.046,"high":14.057,"low":14.036,"close":14.037,"volume":1.1699999570846558},{"timestamp":1742412240000,"open":14.047,"high":14.057,"low":14.047,"close":14.057,"volume":0.23999999463558197},{"timestamp":1742412360000,"open":14.046,"high":14.046,"low":14.036,"close":14.036,"volume":0.23999999463558197},{"timestamp":1742412420000,"open":14.037,"high":14.047,"low":14.036,"close":14.047,"volume":0.36000001430511475},{"timestamp":1742412600000,"open":14.046,"high":14.057,"low":14.046,"close":14.057,"volume":0.23999999463558197},{"timestamp":1742412660000,"open":14.056,"high":14.056,"low":14.046,"close":14.046,"volume":0.20999999344348907},{"timestamp":1742412720000,"open":14.046,"high":14.057,"low":14.046,"close":14.047,"volume":0.36000001430511475},{"timestamp":1742412840000,"open":14.057,"high":14.057,"low":14.057,"close":14.057,"volume":0.11999999731779099},{"timestamp":1742412900000,"open":14.057,"high":14.057,"low":14.037,"close":14.037,"volume":0.33000001311302185},{"timestamp":1742412960000,"open":14.047,"high":14.057,"low":14.047,"close":14.057,"volume":0.23999999463558197},{"timestamp":1742413020000,"open":14.057,"high":14.066,"low":14.056,"close":14.056,"volume":0.36000001430511475},{"timestamp":1742413140000,"open":14.067,"high":14.067,"low":14.067,"close":14.067,"volume":0.11999999731779099},{"timestamp":1742413560000,"open":14.067,"high":14.067,"low":14.056,"close":14.056,"volume":0.20999999344348907},{"timestamp":1742413620000,"open":14.066,"high":14.066,"low":14.066,"close":14.066,"volume":0.11999999731779099},{"timestamp":1742413800000,"open":14.067,"high":14.067,"low":14.056,"close":14.067,"volume":0.33000001311302185},{"timestamp":1742413860000,"open":14.067,"high":14.067,"low":14.046,"close":14.057,"volume":0.9300000071525574},{"timestamp":1742413980000,"open":14.047,"high":14.067,"low":14.047,"close":14.067,"volume":0.47999998927116394},{"timestamp":1742414040000,"open":14.067,"high":14.067,"low":14.057,"close":14.066,"volume":0.44999998807907104},{"timestamp":1742414100000,"open":14.056,"high":14.056,"low":14.056,"close":14.056,"volume":0.11999999731779099},{"timestamp":1742414220000,"open":14.057,"high":14.057,"low":14.047,"close":14.047,"volume":0.20999999344348907},{"timestamp":1742414280000,"open":14.037,"high":14.037,"low":14.037,"close":14.037,"volume":0.11999999731779099},{"timestamp":1742414340000,"open":14.036,"high":14.036,"low":14.016,"close":14.026,"volume":0.6600000262260437}]