[{"timestamp":1742342400000,"open":14.86352,"high":14.86568,"low":14.85737,"close":14.85964,"volume":19207.939453125},{"timestamp":1742342460000,"open":14.85955,"high":14.86423,"low":14.85814,"close":14.86423,"volume":15570.26953125},{"timestamp":1742342520000,"open":14.86414,"high":14.86494,"low":14.85752,"close":14.85892,"volume":13748.5703125},{"timestamp":1742342580000,"open":14.85901,"high":14.86164,"low":14.85806,"close":14.85979,"volume":7393.47021484375},{"timestamp":1742342640000,"open":14.85988,"high":14.8621,"low":14.85861,"close":14.86085,"volume":11250.759765625},{"timestamp":1742342700000,"open":14.86094,"high":14.86179,"low":14.85961,"close":14.86115,"volume":9796.650390625},{"timestamp":1742342760000,"open":14.86133,"high":14.86157,"low":14.85975,"close":14.86096,"volume":1412.1500244140625},{"timestamp":1742342820000,"open":14.86087,"high":14.86087,"low":14.85579,"close":14.85679,"volume":3518.800048828125},{"timestamp":1742342880000,"open":14.85679,"high":14.85913,"low":14.85587,"close":14.85704,"volume":6900.93994140625},{"timestamp":1742342940000,"open":14.85703,"high":14.85818,"low":14.85652,"close":14.85795,"volume":9588.9404296875},{"timestamp":1742343000000,"open":14.85795,"high":14.85796,"low":14.85556,"close":14.85739,"volume":7879.58984375},{"timestamp":1742343060000,"open":14.85694,"high":14.85974,"low":14.85635,"close":14.85965,"volume":7404.5400390625},{"timestamp":1742343120000,"open":14.86001,"high":14.8612,"low":14.8564,"close":14.85649,"volume":12739.33984375},{"timestamp":1742343180000,"open":14.85667,"high":14.86073,"low":14.85667,"close":14.85912,"volume":6206.35986328125},{"timestamp":1742343240000,"open":14.8593,"high":14.86096,"low":14.85912,"close":14.85942,"volume":7755.06005859375},{"timestamp":1742343300000,"open":14.85978,"high":14.8602,"low":14.85592,"close":14.85669,"volume":15172.4599609375},{"timestamp":1742343360000,"open":14.85668,"high":14.85932,"low":14.85541,"close":14.85541,"volume":15985.5400390625},{"timestamp":1742343420000,"open":14.85685,"high":14.8572,"low":14.85354,"close":14.85403,"volume":12099.099609375},{"timestamp":1742343480000,"open":14.85431,"high":14.85457,"low":14.85231,"close":14.85349,"volume":4741.22998046875},{"timestamp":1742343540000,"open":14.85349,"high":14.85437,"low":14.85094,"close":14.85235,"volume":4372.990234375},{"timestamp":1742343600000,"open":14.85244,"high":14.85408,"low":14.85144,"close":14.85321,"volume":13130.5498046875},{"timestamp":1742343660000,"open":14.85312,"high":14.85391,"low":14.85054,"close":14.85115,"volume":12424.5400390625},{"timestamp":1742343720000,"open":14.85124,"high":14.85371,"low":14.84875,"close":14.85273,"volume":18660.849609375},{"timestamp":1742343780000,"open":14.85151,"high":14.85499,"low":14.85133,"close":14.85392,"volume":16589.900390625},{"timestamp":1742343840000,"open":14.85374,"high":14.85511,"low":14.85288,"close":14.85376,"volume":10269.33984375},{"timestamp":1742343900000,"open":14.85385,"high":14.8544,"low":14.85028,"close":14.85187,"volume":12981.5595703125},{"timestamp":1742343960000,"open":14.85178,"high":14.85366,"low":14.85178,"close":14.85357,"volume":8816.509765625},{"timestamp":1742344020000,"open":14.85339,"high":14.85384,"low":14.85004,"close":14.85197,"volume":11421.330078125},{"timestamp":1742344080000,"open":14.85188,"high":14.85188,"low":14.84989,"close":14.85054,"volume":6924.06982421875},{"timestamp":1742344140000,"open":14.85054,"high":14.85375,"low":14.84997,"close":14.8528,"volume":10917.150390625},{"timestamp":1742344200000,"open":14.8528,"high":14.85437,"low":14.85125,"close":14.85336,"volume":12999.5400390625},{"timestamp":1742344260000,"open":14.85352,"high":14.85352,"low":14.85059,"close":14.85288,"volume":9588.490234375},{"timestamp":1742344320000,"open":14.85332,"high":14.85739,"low":14.85251,"close":14.85721,"volume":11391.8798828125},{"timestamp":1742344380000,"open":14.85703,"high":14.85919,"low":14.85636,"close":14.8589,"volume":10252.4296875},{"timestamp":1742344440000,"open":14.85872,"high":14.86257,"low":14.85724,"close":14.86,"volume":11656.7998046875},{"timestamp":1742344500000,"open":14.85991,"high":14.86611,"low":14.85991,"close":14.86529,"volume":13426.6396484375},{"timestamp":1742344560000,"open":14.86486,"high":14.86775,"low":14.86397,"close":14.8673,"volume":10210.76953125},{"timestamp":1742344620000,"open":14.86702,"high":14.86898,"low":14.86635,"close":14.86731,"volume":10252.099609375},{"timestamp":1742344680000,"open":14.86758,"high":14.87057,"low":14.86663,"close":14.86784,"volume":11277.51953125},{"timestamp":1742344740000,"open":14.86784,"high":14.86835,"low":14.8641,"close":14.86419,"volume":12778.9697265625},{"timestamp":1742344800000,"open":14.86383,"high":14.86643,"low":14.86145,"close":14.86375,"volume":11498.0400390625},{"timestamp":1742344860000,"open":14.86371,"high":14.86458,"low":14.86078,"close":14.86305,"volume":14000.8095703125},{"timestamp":1742344920000,"open":14.86296,"high":14.86296,"low":14.86054,"close":14.86113,"volume":8240.4404296875},{"timestamp":1742344980000,"open":14.86162,"high":14.86334,"low":14.85704,"close":14.8581,"volume":8661.9599609375},{"timestamp":1742345040000,"open":14.85819,"high":14.86087,"low":14.85801,"close":14.85991,"volume":9398.509765625},{"timestamp":1742345100000,"open":14.85991,"high":14.86225,"low":14.85642,"close":14.85773,"volume":2663.85009765625},{"timestamp":1742345160000,"open":14.85782,"high":14.85795,"low":14.8538,"close":14.85587,"volume":1999.93994140625},{"timestamp":1742345220000,"open":14.85596,"high":14.85596,"low":14.85387,"close":14.8545,"volume":1471.7900390625},{"timestamp":1742345280000,"open":14.8545,"high":14.85564,"low":14.85436,"close":14.8551,"volume":1394.68994140625},{"timestamp":1742345340000,"open":14.85483,"high":14.85601,"low":14.85116,"close":14.85361,"volume":3102.800048828125},{"timestamp":1742345400000,"open":14.85361,"high":14.85618,"low":14.84875,"close":14.8509,"volume":3200.7099609375},{"timestamp":1742345460000,"open":14.85051,"high":14.85632,"low":14.85027,"close":14.85431,"volume":10135.1201171875},{"timestamp":1742345520000,"open":14.8538,"high":14.86027,"low":14.85344,"close":14.85594,"volume":24250.099609375},{"timestamp":1742345580000,"open":14.85584,"high":14.86525,"low":14.85322,"close":14.86306,"volume":17845.2890625},{"timestamp":1742345640000,"open":14.86324,"high":14.87269,"low":14.86294,"close":14.87251,"volume":5960.68994140625},{"timestamp":1742345700000,"open":14.87224,"high":14.87486,"low":14.86591,"close":14.86751,"volume":10602.099609375},{"timestamp":1742345760000,"open":14.86796,"high":14.87446,"low":14.86796,"close":14.87382,"volume":3526.300048828125},{"timestamp":1742345820000,"open":14.87373,"high":14.87771,"low":14.87373,"close":14.87566,"volume":2255.409912109375},{"timestamp":1742345880000,"open":14.87567,"high":14.87678,"low":14.8754,"close":14.87552,"volume":1353.199951171875},{"timestamp":1742345940000,"open":14.87552,"high":14.87652,"low":14.86989,"close":14.87119,"volume":2231.909912109375},{"timestamp":1742346000000,"open":14.87142,"high":14.87294,"low":14.87018,"close":14.87129,"volume":3347.570068359375},{"timestamp":1742346060000,"open":14.87147,"high":14.87497,"low":14.87093,"close":14.87415,"volume":4127.2001953125},{"timestamp":1742346120000,"open":14.87415,"high":14.87528,"low":14.8723,"close":14.87275,"volume":2898.489990234375},{"timestamp":1742346180000,"open":14.87278,"high":14.87397,"low":14.87225,"close":14.87225,"volume":2029.2099609375},{"timestamp":1742346240000,"open":14.87243,"high":14.87322,"low":14.8711,"close":14.87258,"volume":1726.5999755859375},{"timestamp":1742346300000,"open":14.87249,"high":14.87373,"low":14.87077,"close":14.87159,"volume":1370.5999755859375},{"timestamp":1742346360000,"open":14.87168,"high":14.87426,"low":14.86993,"close":14.872,"volume":1857.1500244140625},{"timestamp":1742346420000,"open":14.87209,"high":14.87512,"low":14.87191,"close":14.87439,"volume":1525.0999755859375},{"timestamp":1742346480000,"open":14.87437,"high":14.87437,"low":14.87123,"close":14.87206,"volume":1874.9599609375},{"timestamp":1742346540000,"open":14.87193,"high":14.87396,"low":14.87106,"close":14.87328,"volume":2527.7099609375},{"timestamp":1742346600000,"open":14.87328,"high":14.87521,"low":14.87206,"close":14.8735,"volume":1548.6500244140625},{"timestamp":1742346660000,"open":14.87368,"high":14.87469,"low":14.87026,"close":14.87087,"volume":1436.1600341796875},{"timestamp":1742346720000,"open":14.87023,"high":14.87173,"low":14.8679,"close":14.87062,"volume":3478.860107421875},{"timestamp":1742346780000,"open":14.87071,"high":14.87384,"low":14.87007,"close":14.87324,"volume":2903.469970703125},{"timestamp":1742346840000,"open":14.87342,"high":14.87465,"low":14.87156,"close":14.87382,"volume":2119.3798828125},{"timestamp":1742346900000,"open":14.874,"high":14.87497,"low":14.87262,"close":14.87266,"volume":1685.9000244140625},{"timestamp":1742346960000,"open":14.87257,"high":14.8764,"low":14.87257,"close":14.87612,"volume":2486.81005859375},{"timestamp":1742347020000,"open":14.87639,"high":14.87639,"low":14.87205,"close":14.87411,"volume":1725.97998046875},{"timestamp":1742347080000,"open":14.87382,"high":14.87572,"low":14.87115,"close":14.87278,"volume":2979.64990234375},{"timestamp":1742347140000,"open":14.87278,"high":14.87418,"low":14.86884,"close":14.8693,"volume":2356.64990234375},{"timestamp":1742347200000,"open":14.8693,"high":14.87019,"low":14.86901,"close":14.87018,"volume":1466.22998046875},{"timestamp":1742347260000,"open":14.87027,"high":14.87117,"low":14.86851,"close":14.87058,"volume":2755.8701171875},{"timestamp":1742347320000,"open":14.87048,"high":14.87241,"low":14.86864,"close":14.86939,"volume":3610.3701171875},{"timestamp":1742347380000,"open":14.86948,"high":14.87105,"low":14.86948,"close":14.87102,"volume":1544.4599609375},{"timestamp":1742347440000,"open":14.87098,"high":14.87098,"low":14.86182,"close":14.86182,"volume":3458.010009765625},{"timestamp":1742347500000,"open":14.86191,"high":14.86191,"low":14.86006,"close":14.86059,"volume":2736.860107421875},{"timestamp":1742347560000,"open":14.86068,"high":14.86164,"low":14.86044,"close":14.86146,"volume":2725},{"timestamp":1742347620000,"open":14.86137,"high":14.8654,"low":14.8609,"close":14.86295,"volume":2214.3798828125},{"timestamp":1742347680000,"open":14.86268,"high":14.8665,"low":14.86231,"close":14.86533,"volume":4233.89990234375},{"timestamp":1742347740000,"open":14.86563,"high":14.86688,"low":14.86183,"close":14.86255,"volume":4840.919921875},{"timestamp":1742347800000,"open":14.86312,"high":14.86342,"low":14.85697,"close":14.85767,"volume":5175.18994140625},{"timestamp":1742347860000,"open":14.85799,"high":14.86018,"low":14.85414,"close":14.85452,"volume":6112.08984375},{"timestamp":1742347920000,"open":14.85479,"high":14.85799,"low":14.8541,"close":14.85612,"volume":3608.260009765625},{"timestamp":1742347980000,"open":14.85733,"high":14.85975,"low":14.85396,"close":14.85429,"volume":4343.419921875},{"timestamp":1742348040000,"open":14.8537,"high":14.85588,"low":14.85322,"close":14.85435,"volume":5727.740234375},{"timestamp":1742348100000,"open":14.85472,"high":14.85681,"low":14.85317,"close":14.85452,"volume":5072},{"timestamp":1742348160000,"open":14.85482,"high":14.85523,"low":14.85266,"close":14.85377,"volume":4702.0400390625},{"timestamp":1742348220000,"open":14.85359,"high":14.85434,"low":14.85051,"close":14.85261,"volume":5131.0400390625},{"timestamp":1742348280000,"open":14.85261,"high":14.85632,"low":14.85173,"close":14.85237,"volume":4660.85986328125},{"timestamp":1742348340000,"open":14.85228,"high":14.8529,"low":14.84917,"close":14.85049,"volume":6019.93994140625},{"timestamp":1742348400000,"open":14.8503,"high":14.85327,"low":14.84672,"close":14.84798,"volume":4439.77978515625},{"timestamp":1742348460000,"open":14.84798,"high":14.85049,"low":14.84693,"close":14.85037,"volume":3027.8701171875},{"timestamp":1742348520000,"open":14.85037,"high":14.85307,"low":14.85028,"close":14.85281,"volume":2833.3798828125},{"timestamp":1742348580000,"open":14.85281,"high":14.85723,"low":14.85254,"close":14.8563,"volume":7006.0498046875},{"timestamp":1742348640000,"open":14.85621,"high":14.85921,"low":14.85581,"close":14.8563,"volume":5188.27001953125},{"timestamp":1742348700000,"open":14.8563,"high":14.85686,"low":14.85325,"close":14.85492,"volume":5216.330078125},{"timestamp":1742348760000,"open":14.85483,"high":14.85728,"low":14.85336,"close":14.85701,"volume":1606.75},{"timestamp":1742348820000,"open":14.85701,"high":14.8584,"low":14.85589,"close":14.85736,"volume":2426.39990234375},{"timestamp":1742348880000,"open":14.85736,"high":14.85849,"low":14.85621,"close":14.85735,"volume":6210.10986328125},{"timestamp":1742348940000,"open":14.85735,"high":14.86033,"low":14.85523,"close":14.85661,"volume":2509.429931640625},{"timestamp":1742349000000,"open":14.85661,"high":14.8587,"low":14.85367,"close":14.8537,"volume":4223.2900390625},{"timestamp":1742349060000,"open":14.85367,"high":14.85816,"low":14.85224,"close":14.85816,"volume":6069.16015625},{"timestamp":1742349120000,"open":14.85825,"high":14.86007,"low":14.85336,"close":14.85345,"volume":3593.669921875},{"timestamp":1742349180000,"open":14.85336,"high":14.85336,"low":14.85136,"close":14.85239,"volume":5479.64013671875},{"timestamp":1742349240000,"open":14.85185,"high":14.85681,"low":14.85185,"close":14.85528,"volume":4906.43994140625},{"timestamp":1742349300000,"open":14.85521,"high":14.8557,"low":14.85241,"close":14.85395,"volume":2096.820068359375},{"timestamp":1742349360000,"open":14.8538,"high":14.85541,"low":14.85352,"close":14.85448,"volume":1841.4000244140625},{"timestamp":1742349420000,"open":14.85439,"high":14.85605,"low":14.85209,"close":14.85234,"volume":2239.3798828125},{"timestamp":1742349480000,"open":14.85242,"high":14.85567,"low":14.85145,"close":14.85558,"volume":2443.929931640625},{"timestamp":1742349540000,"open":14.85566,"high":14.85666,"low":14.85377,"close":14.85516,"volume":3187.889892578125},{"timestamp":1742349600000,"open":14.85525,"high":14.8585,"low":14.85494,"close":14.85742,"volume":3811.429931640625},{"timestamp":1742349660000,"open":14.85751,"high":14.85907,"low":14.85615,"close":14.85675,"volume":2998.110107421875},{"timestamp":1742349720000,"open":14.85684,"high":14.85795,"low":14.85481,"close":14.8555,"volume":3030.739990234375},{"timestamp":1742349780000,"open":14.85557,"high":14.85882,"low":14.85549,"close":14.85571,"volume":2257.239990234375},{"timestamp":1742349840000,"open":14.85571,"high":14.85737,"low":14.85483,"close":14.85631,"volume":2077.72998046875},{"timestamp":1742349900000,"open":14.85622,"high":14.8568,"low":14.85351,"close":14.8562,"volume":2110.159912109375},{"timestamp":1742349960000,"open":14.85591,"high":14.85804,"low":14.85496,"close":14.85496,"volume":2486.93994140625},{"timestamp":1742350020000,"open":14.85557,"high":14.85728,"low":14.85478,"close":14.856,"volume":1887.3800048828125},{"timestamp":1742350080000,"open":14.856,"high":14.8581,"low":14.85472,"close":14.85497,"volume":2427.800048828125},{"timestamp":1742350140000,"open":14.85497,"high":14.85656,"low":14.85395,"close":14.85423,"volume":2538.760009765625},{"timestamp":1742350200000,"open":14.85405,"high":14.85657,"low":14.85371,"close":14.85542,"volume":2047.5899658203125},{"timestamp":1742350260000,"open":14.85542,"high":14.85557,"low":14.85273,"close":14.85282,"volume":1673.7099609375},{"timestamp":1742350320000,"open":14.85282,"high":14.85396,"low":14.85096,"close":14.85168,"volume":2877.10009765625},{"timestamp":1742350380000,"open":14.85168,"high":14.85493,"low":14.85041,"close":14.85484,"volume":1863.6199951171875},{"timestamp":1742350440000,"open":14.85493,"high":14.85664,"low":14.85383,"close":14.85444,"volume":3152.919921875},{"timestamp":1742350500000,"open":14.85446,"high":14.85759,"low":14.85373,"close":14.85725,"volume":4385.8701171875},{"timestamp":1742350560000,"open":14.85707,"high":14.85877,"low":14.85605,"close":14.85807,"volume":8911.669921875},{"timestamp":1742350620000,"open":14.85792,"high":14.86034,"low":14.85714,"close":14.85989,"volume":4082.800048828125},{"timestamp":1742350680000,"open":14.85971,"high":14.86037,"low":14.8576,"close":14.85801,"volume":3438.469970703125},{"timestamp":1742350740000,"open":14.85813,"high":14.86025,"low":14.85714,"close":14.8597,"volume":3769.909912109375},{"timestamp":1742350800000,"open":14.86007,"high":14.86094,"low":14.85782,"close":14.85817,"volume":3231.2900390625},{"timestamp":1742350860000,"open":14.85812,"high":14.86028,"low":14.85793,"close":14.85872,"volume":3616.64990234375},{"timestamp":1742350920000,"open":14.85871,"high":14.85878,"low":14.85708,"close":14.85766,"volume":3302.1201171875},{"timestamp":1742350980000,"open":14.85753,"high":14.85833,"low":14.85669,"close":14.85669,"volume":2814.090087890625},{"timestamp":1742351040000,"open":14.85678,"high":14.85838,"low":14.85464,"close":14.8557,"volume":2024.760009765625},{"timestamp":1742351100000,"open":14.85552,"high":14.87475,"low":14.85336,"close":14.86659,"volume":7231.60009765625},{"timestamp":1742351160000,"open":14.86677,"high":14.86954,"low":14.86566,"close":14.86906,"volume":4897.06005859375},{"timestamp":1742351220000,"open":14.86842,"high":14.87438,"low":14.86814,"close":14.87429,"volume":3809.8798828125},{"timestamp":1742351280000,"open":14.87429,"high":14.87474,"low":14.86949,"close":14.86958,"volume":3637.35009765625},{"timestamp":1742351340000,"open":14.86958,"high":14.86976,"low":14.86644,"close":14.86644,"volume":3382.02001953125},{"timestamp":1742351400000,"open":14.86635,"high":14.86653,"low":14.84213,"close":14.85116,"volume":5393.39990234375},{"timestamp":1742351460000,"open":14.85135,"high":14.8544,"low":14.85014,"close":14.8523,"volume":3039.389892578125},{"timestamp":1742351520000,"open":14.85212,"high":14.8562,"low":14.84737,"close":14.8484,"volume":3159.550048828125},{"timestamp":1742351580000,"open":14.84859,"high":14.85232,"low":14.84826,"close":14.85096,"volume":2837.409912109375},{"timestamp":1742351640000,"open":14.85103,"high":14.85614,"low":14.85042,"close":14.85435,"volume":4277.97998046875},{"timestamp":1742351700000,"open":14.85437,"high":14.85756,"low":14.85372,"close":14.85747,"volume":3649.02001953125},{"timestamp":1742351760000,"open":14.85756,"high":14.86235,"low":14.85748,"close":14.86152,"volume":3037.909912109375},{"timestamp":1742351820000,"open":14.86152,"high":14.86529,"low":14.86131,"close":14.86386,"volume":2281.409912109375},{"timestamp":1742351880000,"open":14.86387,"high":14.86492,"low":14.86257,"close":14.8629,"volume":1797.8299560546875},{"timestamp":1742351940000,"open":14.86344,"high":14.86367,"low":14.85984,"close":14.86039,"volume":1513},{"timestamp":1742352000000,"open":14.8603,"high":14.86279,"low":14.8593,"close":14.86221,"volume":2136.090087890625},{"timestamp":1742352060000,"open":14.86239,"high":14.86422,"low":14.86185,"close":14.86185,"volume":2403.14990234375},{"timestamp":1742352120000,"open":14.86185,"high":14.86446,"low":14.86022,"close":14.8605,"volume":1843.8699951171875},{"timestamp":1742352180000,"open":14.86047,"high":14.86546,"low":14.86047,"close":14.86496,"volume":1685.0899658203125},{"timestamp":1742352240000,"open":14.86487,"high":14.86487,"low":14.86215,"close":14.86398,"volume":1459.5999755859375},{"timestamp":1742352300000,"open":14.86398,"high":14.86579,"low":14.86333,"close":14.86518,"volume":1519.02001953125},{"timestamp":1742352360000,"open":14.86516,"high":14.86597,"low":14.86489,"close":14.86543,"volume":1620.030029296875},{"timestamp":1742352420000,"open":14.86425,"high":14.86425,"low":14.86239,"close":14.86287,"volume":1277.3800048828125},{"timestamp":1742352480000,"open":14.86287,"high":14.86533,"low":14.86258,"close":14.86272,"volume":1676.530029296875},{"timestamp":1742352540000,"open":14.86281,"high":14.86299,"low":14.8603,"close":14.86194,"volume":1821.6500244140625},{"timestamp":1742352600000,"open":14.86195,"high":14.86407,"low":14.86176,"close":14.86259,"volume":2065.550048828125},{"timestamp":1742352660000,"open":14.86313,"high":14.8655,"low":14.86313,"close":14.86502,"volume":1382.6400146484375},{"timestamp":1742352720000,"open":14.86519,"high":14.86646,"low":14.86461,"close":14.8657,"volume":1412.3299560546875},{"timestamp":1742352780000,"open":14.86561,"high":14.86886,"low":14.86561,"close":14.86765,"volume":1777.4599609375},{"timestamp":1742352840000,"open":14.86774,"high":14.86813,"low":14.86608,"close":14.86608,"volume":1225.6800537109375},{"timestamp":1742352900000,"open":14.8659,"high":14.86825,"low":14.86571,"close":14.8674,"volume":2477.489990234375},{"timestamp":1742352960000,"open":14.86751,"high":14.86849,"low":14.86707,"close":14.86748,"volume":1542.97998046875},{"timestamp":1742353020000,"open":14.86747,"high":14.86904,"low":14.86674,"close":14.86691,"volume":1584.3900146484375},{"timestamp":1742353080000,"open":14.86701,"high":14.86701,"low":14.8655,"close":14.86582,"volume":1180.8399658203125},{"timestamp":1742353140000,"open":14.86573,"high":14.86573,"low":14.86311,"close":14.86335,"volume":1089},{"timestamp":1742353200000,"open":14.86326,"high":14.86536,"low":14.86289,"close":14.86465,"volume":1789.0899658203125},{"timestamp":1742353260000,"open":14.8652,"high":14.86697,"low":14.86501,"close":14.86513,"volume":1982.02001953125},{"timestamp":1742353320000,"open":14.86522,"high":14.86695,"low":14.86477,"close":14.86502,"volume":1686.780029296875},{"timestamp":1742353380000,"open":14.86511,"high":14.86706,"low":14.86472,"close":14.86631,"volume":1114.06005859375},{"timestamp":1742353440000,"open":14.8664,"high":14.86802,"low":14.86534,"close":14.8657,"volume":866.280029296875},{"timestamp":1742353500000,"open":14.86579,"high":14.86821,"low":14.86566,"close":14.86756,"volume":854.4400024414062},{"timestamp":1742353560000,"open":14.86747,"high":14.86763,"low":14.86611,"close":14.86745,"volume":1002.8800048828125},{"timestamp":1742353620000,"open":14.86745,"high":14.86911,"low":14.8664,"close":14.86656,"volume":1128.8800048828125},{"timestamp":1742353680000,"open":14.86647,"high":14.86812,"low":14.8657,"close":14.86673,"volume":1477.4000244140625},{"timestamp":1742353740000,"open":14.86682,"high":14.86771,"low":14.8661,"close":14.86715,"volume":1406.2900390625},{"timestamp":1742353800000,"open":14.86688,"high":14.86845,"low":14.86611,"close":14.86765,"volume":1039.8299560546875},{"timestamp":1742353860000,"open":14.86771,"high":14.86884,"low":14.86666,"close":14.86763,"volume":1308.3299560546875},{"timestamp":1742353920000,"open":14.86772,"high":14.86898,"low":14.86719,"close":14.86778,"volume":830.6699829101562},{"timestamp":1742353980000,"open":14.86787,"high":14.86882,"low":14.86778,"close":14.86783,"volume":510.2799987792969},{"timestamp":1742354040000,"open":14.86783,"high":14.86832,"low":14.86523,"close":14.86532,"volume":1094.989990234375},{"timestamp":1742354100000,"open":14.86538,"high":14.86742,"low":14.86517,"close":14.86586,"volume":1764.4000244140625},{"timestamp":1742354160000,"open":14.86622,"high":14.86622,"low":14.86259,"close":14.86266,"volume":1697.7099609375},{"timestamp":1742354220000,"open":14.86315,"high":14.86381,"low":14.86205,"close":14.86223,"volume":2016.4300537109375},{"timestamp":1742354280000,"open":14.86279,"high":14.86312,"low":14.85958,"close":14.86043,"volume":2380.31005859375},{"timestamp":1742354340000,"open":14.86052,"high":14.86138,"low":14.8594,"close":14.85992,"volume":1234.6400146484375},{"timestamp":1742354400000,"open":14.85974,"high":14.86154,"low":14.85934,"close":14.86065,"volume":1454.0799560546875},{"timestamp":1742354460000,"open":14.86065,"high":14.86067,"low":14.85871,"close":14.8593,"volume":1261.199951171875},{"timestamp":1742354520000,"open":14.85938,"high":14.86199,"low":14.85936,"close":14.86181,"volume":913.989990234375},{"timestamp":1742354580000,"open":14.86199,"high":14.86289,"low":14.86091,"close":14.86185,"volume":1221.1400146484375},{"timestamp":1742354640000,"open":14.86185,"high":14.86205,"low":14.86017,"close":14.86018,"volume":1118.760009765625},{"timestamp":1742354700000,"open":14.86018,"high":14.86038,"low":14.85648,"close":14.85677,"volume":1481.1800537109375},{"timestamp":1742354760000,"open":14.85676,"high":14.85727,"low":14.85373,"close":14.85506,"volume":1567.260009765625},{"timestamp":1742354820000,"open":14.85488,"high":14.85587,"low":14.85375,"close":14.85411,"volume":1260.0799560546875},{"timestamp":1742354880000,"open":14.85365,"high":14.856,"low":14.85356,"close":14.85516,"volume":2119.469970703125},{"timestamp":1742354940000,"open":14.85534,"high":14.85681,"low":14.85342,"close":14.85616,"volume":3913.510009765625},{"timestamp":1742355000000,"open":14.85644,"high":14.85673,"low":14.85475,"close":14.85617,"volume":3138.77001953125},{"timestamp":1742355060000,"open":14.85606,"high":14.85653,"low":14.85344,"close":14.8555,"volume":3808.39990234375},{"timestamp":1742355120000,"open":14.85599,"high":14.85599,"low":14.85374,"close":14.85422,"volume":2015.530029296875},{"timestamp":1742355180000,"open":14.85413,"high":14.85474,"low":14.85311,"close":14.85361,"volume":1786.9200439453125},{"timestamp":1742355240000,"open":14.85333,"high":14.85378,"low":14.85114,"close":14.85198,"volume":2009.75},{"timestamp":1742355300000,"open":14.85234,"high":14.85343,"low":14.85063,"close":14.85063,"volume":1544.3599853515625},{"timestamp":1742355360000,"open":14.85077,"high":14.85261,"low":14.84994,"close":14.85195,"volume":2150.280029296875},{"timestamp":1742355420000,"open":14.85232,"high":14.8527,"low":14.85082,"close":14.85106,"volume":1847.3399658203125},{"timestamp":1742355480000,"open":14.85106,"high":14.85106,"low":14.84954,"close":14.85094,"volume":1983.9599609375},{"timestamp":1742355540000,"open":14.85094,"high":14.85094,"low":14.84755,"close":14.84795,"volume":1479.06005859375},{"timestamp":1742355600000,"open":14.84804,"high":14.85077,"low":14.84764,"close":14.84973,"volume":2441.340087890625},{"timestamp":1742355660000,"open":14.84964,"high":14.85058,"low":14.84675,"close":14.84769,"volume":1669.1400146484375},{"timestamp":1742355720000,"open":14.8476,"high":14.84999,"low":14.84705,"close":14.84705,"volume":2223.0400390625},{"timestamp":1742355780000,"open":14.84785,"high":14.8493,"low":14.84738,"close":14.84808,"volume":1942.3900146484375},{"timestamp":1742355840000,"open":14.84808,"high":14.84834,"low":14.84796,"close":14.84797,"volume":819.719970703125},{"timestamp":1742355900000,"open":14.84921,"high":14.85014,"low":14.8481,"close":14.84904,"volume":1829.52001953125},{"timestamp":1742355960000,"open":14.84905,"high":14.85031,"low":14.84819,"close":14.84925,"volume":2572.02001953125},{"timestamp":1742356020000,"open":14.84925,"high":14.85083,"low":14.84784,"close":14.84802,"volume":2429.4599609375},{"timestamp":1742356080000,"open":14.84801,"high":14.84884,"low":14.84653,"close":14.84662,"volume":1787.93994140625},{"timestamp":1742356140000,"open":14.84662,"high":14.84824,"low":14.84595,"close":14.84638,"volume":1455.300048828125},{"timestamp":1742356200000,"open":14.84606,"high":14.84637,"low":14.84529,"close":14.84549,"volume":801.9000244140625},{"timestamp":1742356260000,"open":14.84549,"high":14.84607,"low":14.84255,"close":14.84368,"volume":2172.5400390625},{"timestamp":1742356320000,"open":14.84369,"high":14.84386,"low":14.84222,"close":14.84267,"volume":1092.9599609375},{"timestamp":1742356380000,"open":14.84276,"high":14.84367,"low":14.84183,"close":14.84268,"volume":2558.639892578125},{"timestamp":1742356440000,"open":14.84267,"high":14.84326,"low":14.84004,"close":14.84147,"volume":3357.550048828125},{"timestamp":1742356500000,"open":14.8417,"high":14.84202,"low":14.83997,"close":14.84118,"volume":2474.010009765625},{"timestamp":1742356560000,"open":14.84107,"high":14.84112,"low":14.83606,"close":14.8411,"volume":3060.2900390625},{"timestamp":1742356620000,"open":14.84122,"high":14.84138,"low":14.83777,"close":14.84006,"volume":2970},{"timestamp":1742356680000,"open":14.83961,"high":14.84231,"low":14.83957,"close":14.84176,"volume":3445.18994140625},{"timestamp":1742356740000,"open":14.84165,"high":14.84354,"low":14.84109,"close":14.84167,"volume":3170.469970703125},{"timestamp":1742356800000,"open":14.84122,"high":14.84152,"low":14.83945,"close":14.84039,"volume":2236.02001953125},{"timestamp":1742356860000,"open":14.84057,"high":14.84129,"low":14.83812,"close":14.83837,"volume":1442.6300048828125},{"timestamp":1742356920000,"open":14.83846,"high":14.84027,"low":14.83846,"close":14.83909,"volume":1715.8699951171875},{"timestamp":1742356980000,"open":14.83933,"high":14.8399,"low":14.83729,"close":14.83763,"volume":1279.719970703125},{"timestamp":1742357040000,"open":14.8383,"high":14.8383,"low":14.83568,"close":14.83603,"volume":2013.6600341796875},{"timestamp":1742357100000,"open":14.83576,"high":14.83656,"low":14.83418,"close":14.83601,"volume":2132.4599609375},{"timestamp":1742357160000,"open":14.8361,"high":14.83724,"low":14.83485,"close":14.83724,"volume":784.0800170898438},{"timestamp":1742357220000,"open":14.83688,"high":14.83886,"low":14.8367,"close":14.83825,"volume":1247.4000244140625},{"timestamp":1742357280000,"open":14.83845,"high":14.84025,"low":14.83773,"close":14.84025,"volume":1651.3199462890625},{"timestamp":1742357340000,"open":14.84007,"high":14.84106,"low":14.83968,"close":14.83968,"volume":1348.3800048828125},{"timestamp":1742357400000,"open":14.83977,"high":14.84107,"low":14.83888,"close":14.8397,"volume":1467.1800537109375},{"timestamp":1742357460000,"open":14.83961,"high":14.83996,"low":14.83821,"close":14.83855,"volume":2064.14990234375},{"timestamp":1742357520000,"open":14.83864,"high":14.84068,"low":14.83696,"close":14.83948,"volume":1936.43994140625},{"timestamp":1742357580000,"open":14.83948,"high":14.8422,"low":14.83844,"close":14.84025,"volume":1793.8800048828125},{"timestamp":1742357640000,"open":14.84034,"high":14.84079,"low":14.83869,"close":14.83889,"volume":1730.02001953125},{"timestamp":1742357700000,"open":14.83883,"high":14.83883,"low":14.83599,"close":14.83617,"volume":1985.43994140625},{"timestamp":1742357760000,"open":14.83617,"high":14.83822,"low":14.83617,"close":14.83756,"volume":1495.3900146484375},{"timestamp":1742357820000,"open":14.83758,"high":14.84141,"low":14.83739,"close":14.84109,"volume":1894.8599853515625},{"timestamp":1742357880000,"open":14.84109,"high":14.84177,"low":14.83991,"close":14.84086,"volume":1122.6600341796875},{"timestamp":1742357940000,"open":14.84077,"high":14.84259,"low":14.84001,"close":14.84259,"volume":1591.9200439453125},{"timestamp":1742358000000,"open":14.84245,"high":14.84285,"low":14.84081,"close":14.8411,"volume":1550.3399658203125},{"timestamp":1742358060000,"open":14.84048,"high":14.84536,"low":14.8404,"close":14.84505,"volume":1415.199951171875},{"timestamp":1742358120000,"open":14.84548,"high":14.85029,"low":14.8451,"close":14.85029,"volume":2684.8798828125},{"timestamp":1742358180000,"open":14.85029,"high":14.85029,"low":14.84827,"close":14.84858,"volume":2043.3599853515625},{"timestamp":1742358240000,"open":14.84867,"high":14.85141,"low":14.84867,"close":14.84976,"volume":2583.89990234375},{"timestamp":1742358300000,"open":14.84976,"high":14.85065,"low":14.84821,"close":14.84894,"volume":2304.7099609375},{"timestamp":1742358360000,"open":14.84914,"high":14.84914,"low":14.84662,"close":14.84764,"volume":1930.5},{"timestamp":1742358420000,"open":14.84764,"high":14.84764,"low":14.84434,"close":14.846,"volume":2681.919921875},{"timestamp":1742358480000,"open":14.846,"high":14.84821,"low":14.8455,"close":14.84708,"volume":1906.739990234375},{"timestamp":1742358540000,"open":14.84744,"high":14.84769,"low":14.84568,"close":14.84743,"volume":3029.39990234375},{"timestamp":1742358600000,"open":14.84743,"high":14.84945,"low":14.84713,"close":14.84785,"volume":2839.320068359375},{"timestamp":1742358660000,"open":14.84776,"high":14.84963,"low":14.84776,"close":14.84829,"volume":2120.580078125},{"timestamp":1742358720000,"open":14.84829,"high":14.85015,"low":14.8462,"close":14.84786,"volume":1835.469970703125},{"timestamp":1742358780000,"open":14.84804,"high":14.85014,"low":14.84755,"close":14.8499,"volume":1431.5400390625},{"timestamp":1742358840000,"open":14.84999,"high":14.85039,"low":14.8487,"close":14.84926,"volume":1277.0999755859375},{"timestamp":1742358900000,"open":14.84936,"high":14.85216,"low":14.84898,"close":14.85164,"volume":1480.5400390625},{"timestamp":1742358960000,"open":14.85145,"high":14.85423,"low":14.85038,"close":14.85325,"volume":1600.8299560546875},{"timestamp":1742359020000,"open":14.85398,"high":14.85398,"low":14.85007,"close":14.85007,"volume":1116.719970703125},{"timestamp":1742359080000,"open":14.85016,"high":14.85161,"low":14.84983,"close":14.85006,"volume":1051.3800048828125},{"timestamp":1742359140000,"open":14.85006,"high":14.85138,"low":14.85004,"close":14.85069,"volume":962.280029296875},{"timestamp":1742359200000,"open":14.85087,"high":14.85296,"low":14.84931,"close":14.85296,"volume":1499.8499755859375},{"timestamp":1742359260000,"open":14.85314,"high":14.85321,"low":14.85197,"close":14.85315,"volume":1490.93994140625},{"timestamp":1742359320000,"open":14.85315,"high":14.85315,"low":14.84933,"close":14.8508,"volume":1909.7099609375},{"timestamp":1742359380000,"open":14.85057,"high":14.85382,"low":14.85037,"close":14.85328,"volume":2286.89990234375},{"timestamp":1742359440000,"open":14.85337,"high":14.85629,"low":14.8527,"close":14.85532,"volume":1879.9599609375},{"timestamp":1742359500000,"open":14.85545,"high":14.85762,"low":14.85391,"close":14.85738,"volume":2098.909912109375},{"timestamp":1742359560000,"open":14.85738,"high":14.85913,"low":14.85627,"close":14.85771,"volume":3891.5400390625},{"timestamp":1742359620000,"open":14.85753,"high":14.85842,"low":14.85541,"close":14.85622,"volume":1065.6400146484375},{"timestamp":1742359680000,"open":14.85631,"high":14.85813,"low":14.85631,"close":14.8573,"volume":2534.929931640625},{"timestamp":1742359740000,"open":14.8573,"high":14.85882,"low":14.85476,"close":14.85494,"volume":1837.4300537109375},{"timestamp":1742359800000,"open":14.85485,"high":14.85865,"low":14.85458,"close":14.85769,"volume":2641.72998046875},{"timestamp":1742359860000,"open":14.85742,"high":14.85892,"low":14.85562,"close":14.85661,"volume":3769.489990234375},{"timestamp":1742359920000,"open":14.85661,"high":14.8579,"low":14.85574,"close":14.85705,"volume":3065.89990234375},{"timestamp":1742359980000,"open":14.85705,"high":14.85737,"low":14.8532,"close":14.85494,"volume":5668.2001953125},{"timestamp":1742360040000,"open":14.85503,"high":14.85597,"low":14.85383,"close":14.85446,"volume":3576.81005859375},{"timestamp":1742360100000,"open":14.85446,"high":14.85517,"low":14.85205,"close":14.85409,"volume":2909.0400390625},{"timestamp":1742360160000,"open":14.85418,"high":14.85591,"low":14.85202,"close":14.85292,"volume":2056.97998046875},{"timestamp":1742360220000,"open":14.85292,"high":14.85461,"low":14.85125,"close":14.85293,"volume":2407.360107421875},{"timestamp":1742360280000,"open":14.85293,"high":14.85701,"low":14.85273,"close":14.85583,"volume":2325.3798828125},{"timestamp":1742360340000,"open":14.85574,"high":14.85625,"low":14.85501,"close":14.85517,"volume":1644.489990234375},{"timestamp":1742360400000,"open":14.85607,"high":14.85934,"low":14.85574,"close":14.85819,"volume":2401.360107421875},{"timestamp":1742360460000,"open":14.85828,"high":14.86263,"low":14.85777,"close":14.86232,"volume":2297.469970703125},{"timestamp":1742360520000,"open":14.86193,"high":14.86731,"low":14.86193,"close":14.86623,"volume":3124.93994140625},{"timestamp":1742360580000,"open":14.86641,"high":14.86843,"low":14.86574,"close":14.86757,"volume":2650.669921875},{"timestamp":1742360640000,"open":14.86788,"high":14.86865,"low":14.86337,"close":14.86389,"volume":3582.6201171875},{"timestamp":1742360700000,"open":14.8639,"high":14.86621,"low":14.8629,"close":14.86557,"volume":2800.3701171875},{"timestamp":1742360760000,"open":14.86566,"high":14.86683,"low":14.86518,"close":14.86598,"volume":1739.4300537109375},{"timestamp":1742360820000,"open":14.86607,"high":14.86739,"low":14.8649,"close":14.86721,"volume":2612.06005859375},{"timestamp":1742360880000,"open":14.8673,"high":14.86809,"low":14.86353,"close":14.86434,"volume":2335.989990234375},{"timestamp":1742360940000,"open":14.86405,"high":14.86516,"low":14.86201,"close":14.86377,"volume":2843.72998046875},{"timestamp":1742361000000,"open":14.86401,"high":14.86608,"low":14.86373,"close":14.86524,"volume":2057.06005859375},{"timestamp":1742361060000,"open":14.86542,"high":14.87375,"low":14.86481,"close":14.87154,"volume":3324.429931640625},{"timestamp":1742361120000,"open":14.87172,"high":14.87339,"low":14.87026,"close":14.87318,"volume":2523.050048828125},{"timestamp":1742361180000,"open":14.87296,"high":14.87296,"low":14.87119,"close":14.87129,"volume":2223.239990234375},{"timestamp":1742361240000,"open":14.87137,"high":14.87263,"low":14.86804,"close":14.86818,"volume":3140.090087890625},{"timestamp":1742361300000,"open":14.86818,"high":14.87098,"low":14.86764,"close":14.87069,"volume":1857.7099609375},{"timestamp":1742361360000,"open":14.87096,"high":14.87123,"low":14.86861,"close":14.86907,"volume":2018.010009765625},{"timestamp":1742361420000,"open":14.86934,"high":14.87113,"low":14.86871,"close":14.86922,"volume":1412.530029296875},{"timestamp":1742361480000,"open":14.86931,"high":14.87144,"low":14.86915,"close":14.8702,"volume":1222.6099853515625},{"timestamp":1742361540000,"open":14.87029,"high":14.87077,"low":14.867,"close":14.86726,"volume":2020.8900146484375},{"timestamp":1742361600000,"open":14.86735,"high":14.8677,"low":14.86544,"close":14.86734,"volume":1436.3199462890625},{"timestamp":1742361660000,"open":14.86726,"high":14.86763,"low":14.86527,"close":14.86647,"volume":1373.989990234375},{"timestamp":1742361720000,"open":14.86648,"high":14.86864,"low":14.86623,"close":14.86696,"volume":1270.27001953125},{"timestamp":1742361780000,"open":14.86705,"high":14.86792,"low":14.86605,"close":14.86657,"volume":1240.5699462890625},{"timestamp":1742361840000,"open":14.86724,"high":14.86899,"low":14.8668,"close":14.8682,"volume":1323.5799560546875},{"timestamp":1742361900000,"open":14.86845,"high":14.87049,"low":14.86758,"close":14.86787,"volume":1655.9100341796875},{"timestamp":1742361960000,"open":14.8684,"high":14.87032,"low":14.86801,"close":14.86826,"volume":1554.969970703125},{"timestamp":1742362020000,"open":14.86828,"high":14.86998,"low":14.86723,"close":14.86784,"volume":1056.4300537109375},{"timestamp":1742362080000,"open":14.86784,"high":14.87021,"low":14.86761,"close":14.8679,"volume":1780.5},{"timestamp":1742362140000,"open":14.8679,"high":14.86925,"low":14.86761,"close":14.86792,"volume":1388.7900390625},{"timestamp":1742362200000,"open":14.86801,"high":14.87101,"low":14.86792,"close":14.87068,"volume":1887.3299560546875},{"timestamp":1742362260000,"open":14.87077,"high":14.87158,"low":14.86984,"close":14.87033,"volume":795.2899780273438},{"timestamp":1742362320000,"open":14.87022,"high":14.87761,"low":14.87022,"close":14.8764,"volume":1774.5699462890625},{"timestamp":1742362380000,"open":14.87613,"high":14.87902,"low":14.87595,"close":14.87749,"volume":2073.050048828125},{"timestamp":1742362440000,"open":14.87767,"high":14.87786,"low":14.87575,"close":14.8759,"volume":1032.699951171875},{"timestamp":1742362500000,"open":14.8759,"high":14.87844,"low":14.87461,"close":14.8748,"volume":1276.0699462890625},{"timestamp":1742362560000,"open":14.8748,"high":14.87595,"low":14.87387,"close":14.87443,"volume":1341.3699951171875},{"timestamp":1742362620000,"open":14.87443,"high":14.87489,"low":14.87179,"close":14.87258,"volume":1276.1099853515625},{"timestamp":1742362680000,"open":14.87267,"high":14.87276,"low":14.86954,"close":14.87077,"volume":1376.9200439453125},{"timestamp":1742362740000,"open":14.87114,"high":14.87222,"low":14.86768,"close":14.86944,"volume":2237.52001953125},{"timestamp":1742362800000,"open":14.86963,"high":14.86993,"low":14.8667,"close":14.86858,"volume":1341.31005859375},{"timestamp":1742362860000,"open":14.86875,"high":14.8693,"low":14.86608,"close":14.86654,"volume":3462.1201171875},{"timestamp":1742362920000,"open":14.8669,"high":14.8696,"low":14.86672,"close":14.86923,"volume":1299.9100341796875},{"timestamp":1742362980000,"open":14.86923,"high":14.86958,"low":14.86781,"close":14.86866,"volume":1080.1700439453125},{"timestamp":1742363040000,"open":14.86857,"high":14.8731,"low":14.86853,"close":14.87283,"volume":1376.9200439453125},{"timestamp":1742363100000,"open":14.87283,"high":14.87521,"low":14.87239,"close":14.87493,"volume":1335.4000244140625},{"timestamp":1742363160000,"open":14.87493,"high":14.87609,"low":14.87471,"close":14.87591,"volume":878.3800048828125},{"timestamp":1742363220000,"open":14.87573,"high":14.87721,"low":14.87287,"close":14.87323,"volume":1792.3699951171875},{"timestamp":1742363280000,"open":14.87323,"high":14.87506,"low":14.87268,"close":14.87426,"volume":913.989990234375},{"timestamp":1742363340000,"open":14.87444,"high":14.87792,"low":14.8741,"close":14.87528,"volume":1578.8399658203125},{"timestamp":1742363400000,"open":14.87537,"high":14.87695,"low":14.8751,"close":14.8764,"volume":1293.8299560546875},{"timestamp":1742363460000,"open":14.87631,"high":14.87761,"low":14.87526,"close":14.87661,"volume":973.4099731445312},{"timestamp":1742363520000,"open":14.87661,"high":14.877,"low":14.87515,"close":14.87691,"volume":1230.3499755859375},{"timestamp":1742363580000,"open":14.87663,"high":14.87738,"low":14.8738,"close":14.87416,"volume":1306},{"timestamp":1742363640000,"open":14.87425,"high":14.87478,"low":14.87294,"close":14.87394,"volume":1254.010009765625},{"timestamp":1742363700000,"open":14.87385,"high":14.87595,"low":14.8732,"close":14.87509,"volume":3725.27001953125},{"timestamp":1742363760000,"open":14.87521,"high":14.87605,"low":14.8745,"close":14.8758,"volume":2707.110107421875},{"timestamp":1742363820000,"open":14.87602,"high":14.87611,"low":14.87329,"close":14.87364,"volume":2805.14990234375},{"timestamp":1742363880000,"open":14.87373,"high":14.8769,"low":14.87373,"close":14.87583,"volume":2119.429931640625},{"timestamp":1742363940000,"open":14.87611,"high":14.87845,"low":14.87611,"close":14.87827,"volume":2042.2099609375},{"timestamp":1742364000000,"open":14.87951,"high":14.88301,"low":14.8777,"close":14.88021,"volume":3407.580078125},{"timestamp":1742364060000,"open":14.88021,"high":14.88333,"low":14.87959,"close":14.88141,"volume":2825.580078125},{"timestamp":1742364120000,"open":14.8816,"high":14.88349,"low":14.8782,"close":14.88083,"volume":2662.2900390625},{"timestamp":1742364180000,"open":14.88092,"high":14.88265,"low":14.88073,"close":14.88209,"volume":1151.47998046875},{"timestamp":1742364240000,"open":14.88218,"high":14.88404,"low":14.88118,"close":14.88154,"volume":1988.4300537109375},{"timestamp":1742364300000,"open":14.88154,"high":14.88154,"low":14.87823,"close":14.87929,"volume":2160.60009765625},{"timestamp":1742364360000,"open":14.87929,"high":14.88047,"low":14.87522,"close":14.8754,"volume":2706.830078125},{"timestamp":1742364420000,"open":14.87549,"high":14.87748,"low":14.87531,"close":14.87618,"volume":3330.050048828125},{"timestamp":1742364480000,"open":14.87627,"high":14.87872,"low":14.87597,"close":14.87755,"volume":3750.239990234375},{"timestamp":1742364540000,"open":14.87764,"high":14.87898,"low":14.87417,"close":14.87478,"volume":3680.679931640625},{"timestamp":1742364600000,"open":14.87478,"high":14.87721,"low":14.87384,"close":14.8772,"volume":3906.330078125},{"timestamp":1742364660000,"open":14.8772,"high":14.8781,"low":14.87582,"close":14.87589,"volume":2719},{"timestamp":1742364720000,"open":14.87591,"high":14.87639,"low":14.87462,"close":14.87527,"volume":2653.68994140625},{"timestamp":1742364780000,"open":14.87572,"high":14.87703,"low":14.87412,"close":14.87448,"volume":2250.010009765625},{"timestamp":1742364840000,"open":14.87552,"high":14.87673,"low":14.87184,"close":14.87215,"volume":3401.739990234375},{"timestamp":1742364900000,"open":14.8717,"high":14.87848,"low":14.8704,"close":14.8773,"volume":2754.60009765625},{"timestamp":1742364960000,"open":14.87721,"high":14.87933,"low":14.87705,"close":14.87915,"volume":1844.81005859375},{"timestamp":1742365020000,"open":14.87933,"high":14.88223,"low":14.87863,"close":14.88223,"volume":1519.760009765625},{"timestamp":1742365080000,"open":14.88223,"high":14.8838,"low":14.88009,"close":14.88009,"volume":2244.010009765625},{"timestamp":1742365140000,"open":14.88018,"high":14.88172,"low":14.87884,"close":14.87893,"volume":1009.1599731445312},{"timestamp":1742365200000,"open":14.87912,"high":14.88021,"low":14.87633,"close":14.87732,"volume":1602.81005859375},{"timestamp":1742365260000,"open":14.87759,"high":14.87867,"low":14.87694,"close":14.87835,"volume":1798.5699462890625},{"timestamp":1742365320000,"open":14.87844,"high":14.8798,"low":14.87756,"close":14.8798,"volume":1893.449951171875},{"timestamp":1742365380000,"open":14.8798,"high":14.8816,"low":14.87671,"close":14.88069,"volume":1875.52001953125},{"timestamp":1742365440000,"open":14.88069,"high":14.88151,"low":14.87715,"close":14.87942,"volume":1507.489990234375},{"timestamp":1742365500000,"open":14.87942,"high":14.88077,"low":14.87626,"close":14.87706,"volume":2184.080078125},{"timestamp":1742365560000,"open":14.87724,"high":14.88319,"low":14.87722,"close":14.88148,"volume":1665.050048828125},{"timestamp":1742365620000,"open":14.8813,"high":14.88393,"low":14.8813,"close":14.88275,"volume":1602.8199462890625},{"timestamp":1742365680000,"open":14.88284,"high":14.88361,"low":14.88073,"close":14.88191,"volume":1651.8599853515625},{"timestamp":1742365740000,"open":14.88191,"high":14.88296,"low":14.87823,"close":14.88214,"volume":2189.090087890625},{"timestamp":1742365800000,"open":14.88178,"high":14.88205,"low":14.8785,"close":14.87868,"volume":2399.75},{"timestamp":1742365860000,"open":14.8785,"high":14.8788,"low":14.87416,"close":14.87605,"volume":3074.739990234375},{"timestamp":1742365920000,"open":14.87669,"high":14.87805,"low":14.87274,"close":14.87656,"volume":2035.9100341796875},{"timestamp":1742365980000,"open":14.87693,"high":14.87811,"low":14.86529,"close":14.87184,"volume":3115.9599609375},{"timestamp":1742366040000,"open":14.87102,"high":14.87642,"low":14.86938,"close":14.87495,"volume":3305.840087890625},{"timestamp":1742366100000,"open":14.87495,"high":14.87834,"low":14.87178,"close":14.87743,"volume":2931.889892578125},{"timestamp":1742366160000,"open":14.8777,"high":14.87926,"low":14.87761,"close":14.87815,"volume":1934.8499755859375},{"timestamp":1742366220000,"open":14.87816,"high":14.88311,"low":14.87802,"close":14.88242,"volume":2510.739990234375},{"timestamp":1742366280000,"open":14.88233,"high":14.88963,"low":14.88233,"close":14.88754,"volume":3692.110107421875},{"timestamp":1742366340000,"open":14.88781,"high":14.88917,"low":14.88607,"close":14.88735,"volume":3210.02001953125},{"timestamp":1742366400000,"open":14.88781,"high":14.88844,"low":14.88397,"close":14.88615,"volume":3460.10009765625},{"timestamp":1742366460000,"open":14.88651,"high":14.88823,"low":14.88606,"close":14.88785,"volume":2607.530029296875},{"timestamp":1742366520000,"open":14.88725,"high":14.89282,"low":14.88725,"close":14.89129,"volume":3959.5400390625},{"timestamp":1742366580000,"open":14.89138,"high":14.89255,"low":14.88956,"close":14.89093,"volume":3080.860107421875},{"timestamp":1742366640000,"open":14.89093,"high":14.89102,"low":14.88547,"close":14.88829,"volume":2402.449951171875},{"timestamp":1742366700000,"open":14.88829,"high":14.88859,"low":14.88348,"close":14.88357,"volume":2166.2900390625},{"timestamp":1742366760000,"open":14.88302,"high":14.88882,"low":14.88273,"close":14.88772,"volume":1483.75},{"timestamp":1742366820000,"open":14.8879,"high":14.89131,"low":14.88789,"close":14.89122,"volume":1554.969970703125},{"timestamp":1742366880000,"open":14.89104,"high":14.89119,"low":14.873,"close":14.87958,"volume":3976.60009765625},{"timestamp":1742366940000,"open":14.87958,"high":14.87959,"low":14.85416,"close":14.86543,"volume":4951.68017578125},{"timestamp":1742367000000,"open":14.86552,"high":14.86962,"low":14.86315,"close":14.86952,"volume":2874.1298828125},{"timestamp":1742367060000,"open":14.8698,"high":14.87397,"low":14.86776,"close":14.86776,"volume":2019.5999755859375},{"timestamp":1742367120000,"open":14.8674,"high":14.87921,"low":14.86722,"close":14.87552,"volume":3468.9599609375},{"timestamp":1742367180000,"open":14.8757,"high":14.87651,"low":14.87013,"close":14.8726,"volume":2316.60009765625},{"timestamp":1742367240000,"open":14.8724,"high":14.87287,"low":14.86774,"close":14.86783,"volume":1912.6800537109375},{"timestamp":1742367300000,"open":14.86747,"high":14.87159,"low":14.86672,"close":14.86927,"volume":1770.1199951171875},{"timestamp":1742367360000,"open":14.86958,"high":14.87084,"low":14.86486,"close":14.86591,"volume":1710.5899658203125},{"timestamp":1742367420000,"open":14.866,"high":14.86655,"low":14.85764,"close":14.85866,"volume":3363.8798828125},{"timestamp":1742367480000,"open":14.85857,"high":14.86304,"low":14.85257,"close":14.85401,"volume":4018.780029296875},{"timestamp":1742367540000,"open":14.85337,"high":14.85525,"low":14.85016,"close":14.85309,"volume":4868.0498046875},{"timestamp":1742367600000,"open":14.85299,"high":14.85425,"low":14.84237,"close":14.84478,"volume":5191.5498046875},{"timestamp":1742367660000,"open":14.84532,"high":14.84743,"low":14.82616,"close":14.82655,"volume":4651.02001953125},{"timestamp":1742367720000,"open":14.82646,"high":14.83533,"low":14.82249,"close":14.83293,"volume":4847.02001953125},{"timestamp":1742367780000,"open":14.83321,"high":14.83847,"low":14.83023,"close":14.83464,"volume":4799.52001953125},{"timestamp":1742367840000,"open":14.834,"high":14.83771,"low":14.83046,"close":14.8371,"volume":3991.679931640625},{"timestamp":1742367900000,"open":14.8371,"high":14.83767,"low":14.82874,"close":14.83193,"volume":3659.0400390625},{"timestamp":1742367960000,"open":14.83193,"high":14.83549,"low":14.82846,"close":14.8293,"volume":3706.4599609375},{"timestamp":1742368020000,"open":14.8293,"high":14.82958,"low":14.82274,"close":14.82505,"volume":2655.179931640625},{"timestamp":1742368080000,"open":14.8256,"high":14.8319,"low":14.82487,"close":14.82643,"volume":2742.780029296875},{"timestamp":1742368140000,"open":14.82625,"high":14.82971,"low":14.8217,"close":14.8217,"volume":3767.43994140625},{"timestamp":1742368200000,"open":14.8217,"high":14.82908,"low":14.82061,"close":14.82781,"volume":3059.10009765625},{"timestamp":1742368260000,"open":14.82781,"high":14.83433,"low":14.82665,"close":14.83359,"volume":3664.97998046875},{"timestamp":1742368320000,"open":14.83341,"high":14.83935,"low":14.83178,"close":14.83619,"volume":3924.909912109375},{"timestamp":1742368380000,"open":14.83619,"high":14.83619,"low":14.83158,"close":14.83427,"volume":4465.75},{"timestamp":1742368440000,"open":14.83427,"high":14.83427,"low":14.83057,"close":14.83202,"volume":2773.489990234375},{"timestamp":1742368500000,"open":14.83202,"high":14.83798,"low":14.83202,"close":14.83623,"volume":3270.820068359375},{"timestamp":1742368560000,"open":14.83625,"high":14.84147,"low":14.83609,"close":14.83664,"volume":2878.7099609375},{"timestamp":1742368620000,"open":14.83655,"high":14.83821,"low":14.83425,"close":14.8346,"volume":2291.02001953125},{"timestamp":1742368680000,"open":14.83442,"high":14.83707,"low":14.82923,"close":14.82933,"volume":3466.2099609375},{"timestamp":1742368740000,"open":14.82923,"high":14.83169,"low":14.82878,"close":14.83162,"volume":2142.580078125},{"timestamp":1742368800000,"open":14.83217,"high":14.83944,"low":14.83145,"close":14.83579,"volume":2468.9599609375},{"timestamp":1742368860000,"open":14.83561,"high":14.83798,"low":14.83261,"close":14.83643,"volume":2528.330078125},{"timestamp":1742368920000,"open":14.83625,"high":14.83688,"low":14.83015,"close":14.83233,"volume":2362.1298828125},{"timestamp":1742368980000,"open":14.83206,"high":14.8325,"low":14.82554,"close":14.8302,"volume":3347.340087890625},{"timestamp":1742369040000,"open":14.83029,"high":14.83348,"low":14.82791,"close":14.82837,"volume":1934.81005859375},{"timestamp":1742369100000,"open":14.82891,"high":14.83374,"low":14.82821,"close":14.83041,"volume":2552.070068359375},{"timestamp":1742369160000,"open":14.83032,"high":14.83303,"low":14.82834,"close":14.82872,"volume":2765.72998046875},{"timestamp":1742369220000,"open":14.82881,"high":14.82957,"low":14.82365,"close":14.82365,"volume":2925.9599609375},{"timestamp":1742369280000,"open":14.82384,"high":14.82724,"low":14.82283,"close":14.8248,"volume":2397.739990234375},{"timestamp":1742369340000,"open":14.8248,"high":14.82565,"low":14.82024,"close":14.82179,"volume":2457.090087890625},{"timestamp":1742369400000,"open":14.82161,"high":14.8217,"low":14.81592,"close":14.81668,"volume":3774.659912109375},{"timestamp":1742369460000,"open":14.8164,"high":14.81668,"low":14.81322,"close":14.81515,"volume":3121.81005859375},{"timestamp":1742369520000,"open":14.81506,"high":14.81902,"low":14.81497,"close":14.81662,"volume":2741.969970703125},{"timestamp":1742369580000,"open":14.81671,"high":14.81671,"low":14.81072,"close":14.81223,"volume":2593.60009765625},{"timestamp":1742369640000,"open":14.81226,"high":14.81235,"low":14.80005,"close":14.80005,"volume":2908.159912109375},{"timestamp":1742369700000,"open":14.80005,"high":14.80005,"low":14.7896,"close":14.79341,"volume":3267},{"timestamp":1742369760000,"open":14.79332,"high":14.79662,"low":14.77938,"close":14.77963,"volume":4621.31982421875},{"timestamp":1742369820000,"open":14.78045,"high":14.78045,"low":14.76152,"close":14.76243,"volume":5715.759765625},{"timestamp":1742369880000,"open":14.76261,"high":14.77231,"low":14.75944,"close":14.76623,"volume":6137.4599609375},{"timestamp":1742369940000,"open":14.76623,"high":14.77124,"low":14.75798,"close":14.75884,"volume":5565.509765625},{"timestamp":1742370000000,"open":14.75947,"high":14.76189,"low":14.75671,"close":14.75689,"volume":4542.52978515625},{"timestamp":1742370060000,"open":14.75671,"high":14.7631,"low":14.74876,"close":14.75774,"volume":4691.7900390625},{"timestamp":1742370120000,"open":14.75774,"high":14.75973,"low":14.74345,"close":14.74563,"volume":5219.240234375},{"timestamp":1742370180000,"open":14.74554,"high":14.74813,"low":14.7355,"close":14.74757,"volume":6438.9599609375},{"timestamp":1742370240000,"open":14.74748,"high":14.75471,"low":14.74131,"close":14.75453,"volume":6225.1201171875},{"timestamp":1742370300000,"open":14.75444,"high":14.75993,"low":14.75108,"close":14.75604,"volume":6021.64013671875},{"timestamp":1742370360000,"open":14.75631,"high":14.75976,"low":14.75514,"close":14.75703,"volume":4202.5400390625},{"timestamp":1742370420000,"open":14.75721,"high":14.76068,"low":14.75209,"close":14.76004,"volume":4472.81982421875},{"timestamp":1742370480000,"open":14.76031,"high":14.7683,"low":14.75799,"close":14.76819,"volume":5821.2001953125},{"timestamp":1742370540000,"open":14.76802,"high":14.77627,"low":14.76684,"close":14.77627,"volume":4015.43994140625},{"timestamp":1742370600000,"open":14.77627,"high":14.77958,"low":14.77094,"close":14.77743,"volume":5422.8798828125},{"timestamp":1742370660000,"open":14.77743,"high":14.78182,"low":14.7772,"close":14.78164,"volume":4968.8798828125},{"timestamp":1742370720000,"open":14.78154,"high":14.78574,"low":14.78083,"close":14.78223,"volume":3330.39990234375},{"timestamp":1742370780000,"open":14.78232,"high":14.7832,"low":14.77664,"close":14.77664,"volume":3226.8798828125},{"timestamp":1742370840000,"open":14.77646,"high":14.78442,"low":14.77509,"close":14.7821,"volume":2419.06005859375},{"timestamp":1742370900000,"open":14.78192,"high":14.78398,"low":14.77933,"close":14.78042,"volume":2756.159912109375},{"timestamp":1742370960000,"open":14.78033,"high":14.78224,"low":14.77126,"close":14.77525,"volume":2577.9599609375},{"timestamp":1742371020000,"open":14.77525,"high":14.7771,"low":14.76922,"close":14.77492,"volume":3029.39990234375},{"timestamp":1742371080000,"open":14.77474,"high":14.77474,"low":14.76415,"close":14.76677,"volume":3861.0400390625},{"timestamp":1742371140000,"open":14.76668,"high":14.77072,"low":14.76504,"close":14.77061,"volume":3322.10009765625},{"timestamp":1742371200000,"open":14.77016,"high":14.78585,"low":14.77016,"close":14.78316,"volume":5546.16015625},{"timestamp":1742371260000,"open":14.78316,"high":14.79099,"low":14.78009,"close":14.78954,"volume":4979.77001953125},{"timestamp":1742371320000,"open":14.78945,"high":14.79949,"low":14.78863,"close":14.79912,"volume":5519.740234375},{"timestamp":1742371380000,"open":14.79921,"high":14.80307,"low":14.79624,"close":14.79945,"volume":5250.9599609375},{"timestamp":1742371440000,"open":14.79981,"high":14.80054,"low":14.79559,"close":14.79768,"volume":4086.719970703125},{"timestamp":1742371500000,"open":14.79759,"high":14.80568,"low":14.79428,"close":14.80532,"volume":4270.85986328125},{"timestamp":1742371560000,"open":14.80623,"high":14.80769,"low":14.79951,"close":14.80277,"volume":3387.239990234375},{"timestamp":1742371620000,"open":14.80277,"high":14.80461,"low":14.80017,"close":14.80201,"volume":2595.780029296875},{"timestamp":1742371680000,"open":14.80192,"high":14.80246,"low":14.79585,"close":14.79622,"volume":2726.4599609375},{"timestamp":1742371740000,"open":14.7964,"high":14.79803,"low":14.79176,"close":14.79556,"volume":3296.699951171875},{"timestamp":1742371800000,"open":14.79556,"high":14.79684,"low":14.7906,"close":14.79131,"volume":2940.300048828125},{"timestamp":1742371860000,"open":14.79139,"high":14.79509,"low":14.791,"close":14.79409,"volume":3463.02001953125},{"timestamp":1742371920000,"open":14.79427,"high":14.79634,"low":14.79233,"close":14.79396,"volume":2530.43994140625},{"timestamp":1742371980000,"open":14.79396,"high":14.7959,"low":14.79143,"close":14.79242,"volume":2696.760009765625},{"timestamp":1742372040000,"open":14.79251,"high":14.79633,"low":14.79251,"close":14.79476,"volume":2488.949951171875},{"timestamp":1742372100000,"open":14.79476,"high":14.79567,"low":14.78912,"close":14.79038,"volume":2780.139892578125},{"timestamp":1742372160000,"open":14.79011,"high":14.79681,"low":14.79011,"close":14.79599,"volume":2702.699951171875},{"timestamp":1742372220000,"open":14.79599,"high":14.80021,"low":14.79364,"close":14.79841,"volume":2779.919921875},{"timestamp":1742372280000,"open":14.79841,"high":14.80241,"low":14.79814,"close":14.8017,"volume":2684.8798828125},{"timestamp":1742372340000,"open":14.80161,"high":14.80306,"low":14.7992,"close":14.80284,"volume":2625.47998046875},{"timestamp":1742372400000,"open":14.80302,"high":14.80577,"low":14.80043,"close":14.8034,"volume":2376},{"timestamp":1742372460000,"open":14.80322,"high":14.80322,"low":14.79933,"close":14.80215,"volume":1930.5},{"timestamp":1742372520000,"open":14.80215,"high":14.80454,"low":14.80031,"close":14.8029,"volume":2280.9599609375},{"timestamp":1742372580000,"open":14.80299,"high":14.8137,"low":14.80271,"close":14.8137,"volume":2257.199951171875},{"timestamp":1742372640000,"open":14.81361,"high":14.81541,"low":14.80861,"close":14.81043,"volume":2851.199951171875},{"timestamp":1742372700000,"open":14.8106,"high":14.81242,"low":14.8064,"close":14.8064,"volume":2090.8798828125},{"timestamp":1742372760000,"open":14.8064,"high":14.81056,"low":14.80631,"close":14.81001,"volume":2423.52001953125},{"timestamp":1742372820000,"open":14.80974,"high":14.80983,"low":14.80718,"close":14.80764,"volume":1817.6400146484375},{"timestamp":1742372880000,"open":14.80764,"high":14.81301,"low":14.80573,"close":14.81118,"volume":1615.6800537109375},{"timestamp":1742372940000,"open":14.81127,"high":14.81782,"low":14.81046,"close":14.81464,"volume":2708.639892578125},{"timestamp":1742373000000,"open":14.81473,"high":14.81979,"low":14.81037,"close":14.81979,"volume":3868.1201171875},{"timestamp":1742373060000,"open":14.8197,"high":14.82029,"low":14.81369,"close":14.81387,"volume":3052.550048828125},{"timestamp":1742373120000,"open":14.81387,"high":14.81606,"low":14.81139,"close":14.81463,"volume":3484.030029296875},{"timestamp":1742373180000,"open":14.81508,"high":14.817,"low":14.81338,"close":14.81581,"volume":3176.699951171875},{"timestamp":1742373240000,"open":14.81654,"high":14.81727,"low":14.81259,"close":14.81504,"volume":2882.489990234375},{"timestamp":1742373300000,"open":14.81532,"high":14.81724,"low":14.81439,"close":14.81523,"volume":2032.6199951171875},{"timestamp":1742373360000,"open":14.81523,"high":14.82652,"low":14.81523,"close":14.81909,"volume":3772.3798828125},{"timestamp":1742373420000,"open":14.81945,"high":14.82136,"low":14.8187,"close":14.81901,"volume":3298.030029296875},{"timestamp":1742373480000,"open":14.81928,"high":14.81974,"low":14.81331,"close":14.81371,"volume":3331.02001953125},{"timestamp":1742373540000,"open":14.81371,"high":14.81739,"low":14.81191,"close":14.81456,"volume":3916.64990234375},{"timestamp":1742373600000,"open":14.81456,"high":14.81483,"low":14.81167,"close":14.81363,"volume":3815.6201171875},{"timestamp":1742373660000,"open":14.81356,"high":14.81586,"low":14.81121,"close":14.81121,"volume":3895.989990234375},{"timestamp":1742373720000,"open":14.81121,"high":14.81184,"low":14.80921,"close":14.80978,"volume":3120.18994140625},{"timestamp":1742373780000,"open":14.81051,"high":14.81239,"low":14.80852,"close":14.81057,"volume":3648.72998046875},{"timestamp":1742373840000,"open":14.81059,"high":14.81425,"low":14.80945,"close":14.81341,"volume":2186.139892578125},{"timestamp":1742373900000,"open":14.81305,"high":14.81504,"low":14.80784,"close":14.80928,"volume":2163.10009765625},{"timestamp":1742373960000,"open":14.80928,"high":14.81339,"low":14.80697,"close":14.80749,"volume":2062.909912109375},{"timestamp":1742374020000,"open":14.80749,"high":14.81148,"low":14.80491,"close":14.81112,"volume":1426.800048828125},{"timestamp":1742374080000,"open":14.81102,"high":14.81421,"low":14.80777,"close":14.81402,"volume":2562.320068359375},{"timestamp":1742374140000,"open":14.81412,"high":14.81526,"low":14.8118,"close":14.81452,"volume":1967.800048828125},{"timestamp":1742374200000,"open":14.81451,"high":14.81644,"low":14.81196,"close":14.81546,"volume":1527.8699951171875},{"timestamp":1742374260000,"open":14.81555,"high":14.81627,"low":14.80845,"close":14.80911,"volume":1825.1099853515625},{"timestamp":1742374320000,"open":14.80933,"high":14.81233,"low":14.80787,"close":14.81148,"volume":1735.97998046875},{"timestamp":1742374380000,"open":14.81139,"high":14.81526,"low":14.81139,"close":14.8146,"volume":1777.5799560546875},{"timestamp":1742374440000,"open":14.81469,"high":14.8226,"low":14.81405,"close":14.82168,"volume":1676.489990234375},{"timestamp":1742374500000,"open":14.82186,"high":14.82493,"low":14.82043,"close":14.82237,"volume":1771.6300048828125},{"timestamp":1742374560000,"open":14.82273,"high":14.82287,"low":14.81263,"close":14.81345,"volume":1915.0799560546875},{"timestamp":1742374620000,"open":14.81317,"high":14.81945,"low":14.81114,"close":14.81254,"volume":3277.659912109375},{"timestamp":1742374680000,"open":14.81253,"high":14.81595,"low":14.80895,"close":14.81339,"volume":3767.25},{"timestamp":1742374740000,"open":14.81339,"high":14.81489,"low":14.80859,"close":14.81103,"volume":3806.7099609375},{"timestamp":1742374800000,"open":14.81058,"high":14.81132,"low":14.80849,"close":14.81084,"volume":3570},{"timestamp":1742374860000,"open":14.81121,"high":14.81543,"low":14.81034,"close":14.81269,"volume":3429.3798828125},{"timestamp":1742374920000,"open":14.81251,"high":14.81396,"low":14.80798,"close":14.81373,"volume":3845.010009765625},{"timestamp":1742374980000,"open":14.81354,"high":14.81577,"low":14.81088,"close":14.8122,"volume":2241.4599609375},{"timestamp":1742375040000,"open":14.81202,"high":14.81587,"low":14.81102,"close":14.8141,"volume":2757.860107421875},{"timestamp":1742375100000,"open":14.81383,"high":14.81383,"low":14.80982,"close":14.81231,"volume":2549.969970703125},{"timestamp":1742375160000,"open":14.81259,"high":14.81516,"low":14.81259,"close":14.81303,"volume":1747.760009765625},{"timestamp":1742375220000,"open":14.81349,"high":14.82081,"low":14.81349,"close":14.81969,"volume":1884.52001953125},{"timestamp":1742375280000,"open":14.81987,"high":14.82397,"low":14.81978,"close":14.82293,"volume":2296.050048828125},{"timestamp":1742375340000,"open":14.82329,"high":14.825,"low":14.82329,"close":14.82446,"volume":1670.030029296875},{"timestamp":1742375400000,"open":14.82446,"high":14.82446,"low":14.82155,"close":14.82335,"volume":1081.530029296875},{"timestamp":1742375460000,"open":14.82335,"high":14.82474,"low":14.82275,"close":14.82384,"volume":1426.7099609375},{"timestamp":1742375520000,"open":14.82393,"high":14.82393,"low":14.81372,"close":14.81372,"volume":1807.27001953125},{"timestamp":1742375580000,"open":14.8139,"high":14.8139,"low":14.80902,"close":14.80902,"volume":1521.9100341796875},{"timestamp":1742375640000,"open":14.80848,"high":14.81181,"low":14.80653,"close":14.80664,"volume":2092.639892578125},{"timestamp":1742375700000,"open":14.80618,"high":14.80911,"low":14.80573,"close":14.80893,"volume":1640.8199462890625},{"timestamp":1742375760000,"open":14.80893,"high":14.8112,"low":14.80707,"close":14.80934,"volume":1271.25},{"timestamp":1742375820000,"open":14.809,"high":14.81463,"low":14.80698,"close":14.81463,"volume":1449.3599853515625},{"timestamp":1742375880000,"open":14.81454,"high":14.81531,"low":14.81117,"close":14.81488,"volume":1770.1199951171875},{"timestamp":1742375940000,"open":14.81486,"high":14.81684,"low":14.81306,"close":14.81503,"volume":1764.1800537109375},{"timestamp":1742376000000,"open":14.81494,"high":14.81554,"low":14.81085,"close":14.81221,"volume":1502.8199462890625},{"timestamp":1742376060000,"open":14.8123,"high":14.81812,"low":14.81188,"close":14.81786,"volume":2055.239990234375},{"timestamp":1742376120000,"open":14.81777,"high":14.82025,"low":14.81777,"close":14.81779,"volume":1318.6800537109375},{"timestamp":1742376180000,"open":14.8177,"high":14.82221,"low":14.81679,"close":14.82148,"volume":1764.1800537109375},{"timestamp":1742376240000,"open":14.8213,"high":14.82483,"low":14.8213,"close":14.82292,"volume":1437.47998046875},{"timestamp":1742376300000,"open":14.82283,"high":14.82589,"low":14.81885,"close":14.81885,"volume":1574.0999755859375},{"timestamp":1742376360000,"open":14.81876,"high":14.82257,"low":14.81865,"close":14.82058,"volume":1247.4000244140625},{"timestamp":1742376420000,"open":14.82076,"high":14.821,"low":14.81624,"close":14.81834,"volume":1294.9200439453125},{"timestamp":1742376480000,"open":14.8187,"high":14.82368,"low":14.81832,"close":14.82124,"volume":1378.0899658203125},{"timestamp":1742376540000,"open":14.82178,"high":14.82508,"low":14.82168,"close":14.82354,"volume":1389.9599609375},{"timestamp":1742376600000,"open":14.82345,"high":14.83007,"low":14.82227,"close":14.82952,"volume":1734.47998046875},{"timestamp":1742376660000,"open":14.82924,"high":14.83858,"low":14.82759,"close":14.83776,"volume":2043.3599853515625},{"timestamp":1742376720000,"open":14.83785,"high":14.84731,"low":14.83758,"close":14.84722,"volume":2661.1201171875},{"timestamp":1742376780000,"open":14.84704,"high":14.84855,"low":14.84583,"close":14.84709,"volume":2007.719970703125},{"timestamp":1742376840000,"open":14.847,"high":14.84786,"low":14.84462,"close":14.84511,"volume":1508.760009765625},{"timestamp":1742376900000,"open":14.84493,"high":14.8452,"low":14.83441,"close":14.83685,"volume":1569.6400146484375},{"timestamp":1742376960000,"open":14.83666,"high":14.84,"low":14.83652,"close":14.83998,"volume":1686.9599609375},{"timestamp":1742377020000,"open":14.84044,"high":14.84217,"low":14.84008,"close":14.84208,"volume":1574.0999755859375},{"timestamp":1742377080000,"open":14.84176,"high":14.84212,"low":14.83773,"close":14.83825,"volume":2292.840087890625},{"timestamp":1742377140000,"open":14.83788,"high":14.8416,"low":14.83781,"close":14.8416,"volume":1134.5400390625},{"timestamp":1742377200000,"open":14.84151,"high":14.84171,"low":14.83834,"close":14.84016,"volume":1176.1199951171875},{"timestamp":1742377260000,"open":14.84043,"high":14.84132,"low":14.83607,"close":14.83742,"volume":1158.300048828125},{"timestamp":1742377320000,"open":14.83742,"high":14.83809,"low":14.83571,"close":14.8358,"volume":1550.3399658203125},{"timestamp":1742377380000,"open":14.83562,"high":14.83589,"low":14.83249,"close":14.83321,"volume":1556.280029296875},{"timestamp":1742377440000,"open":14.83321,"high":14.83321,"low":14.82906,"close":14.83159,"volume":2346.300048828125},{"timestamp":1742377500000,"open":14.83186,"high":14.83352,"low":14.83013,"close":14.83131,"volume":1773.0799560546875},{"timestamp":1742377560000,"open":14.83122,"high":14.83407,"low":14.83079,"close":14.8317,"volume":2162.159912109375},{"timestamp":1742377620000,"open":14.83179,"high":14.83252,"low":14.82986,"close":14.83067,"volume":1152.3599853515625},{"timestamp":1742377680000,"open":14.83058,"high":14.83301,"low":14.82985,"close":14.83082,"volume":1782},{"timestamp":1742377740000,"open":14.83101,"high":14.83612,"low":14.83092,"close":14.83594,"volume":2543.800048828125},{"timestamp":1742377800000,"open":14.83557,"high":14.83839,"low":14.83521,"close":14.83819,"volume":1675.0799560546875},{"timestamp":1742377860000,"open":14.83791,"high":14.84409,"low":14.8359,"close":14.84349,"volume":2475.47998046875},{"timestamp":1742377920000,"open":14.84291,"high":14.85057,"low":14.84236,"close":14.85011,"volume":2360.800048828125},{"timestamp":1742377980000,"open":14.85002,"high":14.85002,"low":14.84502,"close":14.84726,"volume":2365.5},{"timestamp":1742378040000,"open":14.84716,"high":14.84716,"low":14.84214,"close":14.84238,"volume":2827.360107421875},{"timestamp":1742378100000,"open":14.8422,"high":14.84265,"low":14.8365,"close":14.83764,"volume":3219.4599609375},{"timestamp":1742378160000,"open":14.83755,"high":14.84257,"low":14.837,"close":14.84156,"volume":2233.43994140625},{"timestamp":1742378220000,"open":14.84165,"high":14.84352,"low":14.83767,"close":14.8404,"volume":1354.3199462890625},{"timestamp":1742378280000,"open":14.84031,"high":14.84031,"low":14.83571,"close":14.83574,"volume":2162.159912109375},{"timestamp":1742378340000,"open":14.83608,"high":14.83627,"low":14.81983,"close":14.82271,"volume":2326.179931640625},{"timestamp":1742378400000,"open":14.82253,"high":14.82695,"low":14.81265,"close":14.8216,"volume":10397.3603515625},{"timestamp":1742378460000,"open":14.82086,"high":14.82383,"low":14.82016,"close":14.82033,"volume":3252.5},{"timestamp":1742378520000,"open":14.82024,"high":14.82727,"low":14.81974,"close":14.82679,"volume":2366.68994140625},{"timestamp":1742378580000,"open":14.82643,"high":14.82684,"low":14.82311,"close":14.82373,"volume":2182.06005859375},{"timestamp":1742378640000,"open":14.82374,"high":14.82374,"low":14.81243,"close":14.81258,"volume":2118.969970703125},{"timestamp":1742378700000,"open":14.81249,"high":14.81545,"low":14.81,"close":14.81204,"volume":2731.050048828125},{"timestamp":1742378760000,"open":14.81207,"high":14.81214,"low":14.80927,"close":14.8104,"volume":1881.6800537109375},{"timestamp":1742378820000,"open":14.8104,"high":14.81521,"low":14.81012,"close":14.81458,"volume":1572.280029296875},{"timestamp":1742378880000,"open":14.81467,"high":14.81476,"low":14.81141,"close":14.81212,"volume":1642.199951171875},{"timestamp":1742378940000,"open":14.8123,"high":14.8142,"low":14.81094,"close":14.81403,"volume":1088.6600341796875},{"timestamp":1742379000000,"open":14.8133,"high":14.81599,"low":14.81173,"close":14.8159,"volume":1642.510009765625},{"timestamp":1742379060000,"open":14.8169,"high":14.8169,"low":14.80882,"close":14.80907,"volume":2082.669921875},{"timestamp":1742379120000,"open":14.80909,"high":14.81226,"low":14.80668,"close":14.81221,"volume":2106.969970703125},{"timestamp":1742379180000,"open":14.81221,"high":14.81266,"low":14.81001,"close":14.81154,"volume":1427.6800537109375},{"timestamp":1742379240000,"open":14.81136,"high":14.81297,"low":14.80738,"close":14.80922,"volume":2082.5},{"timestamp":1742379300000,"open":14.80922,"high":14.81091,"low":14.80437,"close":14.80528,"volume":1517.18994140625},{"timestamp":1742379360000,"open":14.80528,"high":14.80671,"low":14.80476,"close":14.80476,"volume":975.7999877929688},{"timestamp":1742379420000,"open":14.80503,"high":14.80683,"low":14.80449,"close":14.80646,"volume":898.4500122070312},{"timestamp":1742379480000,"open":14.80655,"high":14.81512,"low":14.80646,"close":14.81123,"volume":1727.4300537109375},{"timestamp":1742379540000,"open":14.81173,"high":14.81173,"low":14.80873,"close":14.80943,"volume":796.6300048828125},{"timestamp":1742379600000,"open":14.80943,"high":14.81236,"low":14.80896,"close":14.81201,"volume":992.8499755859375},{"timestamp":1742379660000,"open":14.81228,"high":14.81709,"low":14.81055,"close":14.81682,"volume":1099.8399658203125},{"timestamp":1742379720000,"open":14.81682,"high":14.81761,"low":14.81422,"close":14.81509,"volume":1058.2099609375},{"timestamp":1742379780000,"open":14.81454,"high":14.81701,"low":14.81246,"close":14.81246,"volume":1297.9599609375},{"timestamp":1742379840000,"open":14.81245,"high":14.81282,"low":14.8112,"close":14.8112,"volume":1023.4000244140625},{"timestamp":1742379900000,"open":14.81102,"high":14.81111,"low":14.80766,"close":14.80844,"volume":1261.4000244140625},{"timestamp":1742379960000,"open":14.80835,"high":14.81141,"low":14.80816,"close":14.81045,"volume":1118.5999755859375},{"timestamp":1742380020000,"open":14.81107,"high":14.81264,"low":14.81059,"close":14.81131,"volume":1023.3400268554688},{"timestamp":1742380080000,"open":14.8124,"high":14.81679,"low":14.81128,"close":14.81611,"volume":1350.0400390625},{"timestamp":1742380140000,"open":14.81611,"high":14.81723,"low":14.81547,"close":14.81636,"volume":850.260009765625},{"timestamp":1742380200000,"open":14.81627,"high":14.81691,"low":14.80893,"close":14.81202,"volume":1543.75},{"timestamp":1742380260000,"open":14.81184,"high":14.8121,"low":14.81043,"close":14.81185,"volume":1173.6300048828125},{"timestamp":1742380320000,"open":14.81194,"high":14.81524,"low":14.8098,"close":14.81415,"volume":1701.699951171875},{"timestamp":1742380380000,"open":14.81461,"high":14.81461,"low":14.81084,"close":14.81084,"volume":1410.1500244140625},{"timestamp":1742380440000,"open":14.81056,"high":14.81226,"low":14.80895,"close":14.81104,"volume":1303.050048828125},{"timestamp":1742380500000,"open":14.81086,"high":14.81141,"low":14.80494,"close":14.80504,"volume":987.7000122070312},{"timestamp":1742380560000,"open":14.80522,"high":14.80594,"low":14.80313,"close":14.80322,"volume":1071},{"timestamp":1742380620000,"open":14.80331,"high":14.80349,"low":14.80023,"close":14.80111,"volume":874.6500244140625},{"timestamp":1742380680000,"open":14.80093,"high":14.80359,"low":14.80066,"close":14.80317,"volume":1281.4100341796875},{"timestamp":1742380740000,"open":14.80299,"high":14.80464,"low":14.80268,"close":14.80427,"volume":1645.510009765625},{"timestamp":1742380800000,"open":14.80427,"high":14.80498,"low":14.80233,"close":14.80443,"volume":2164.3798828125},{"timestamp":1742380860000,"open":14.80462,"high":14.80609,"low":14.80399,"close":14.80462,"volume":933.5},{"timestamp":1742380920000,"open":14.80462,"high":14.80718,"low":14.80462,"close":14.80573,"volume":1290.0699462890625},{"timestamp":1742380980000,"open":14.80582,"high":14.80627,"low":14.80418,"close":14.80511,"volume":1248.449951171875},{"timestamp":1742381040000,"open":14.8052,"high":14.80872,"low":14.80502,"close":14.80684,"volume":1105.81005859375},{"timestamp":1742381100000,"open":14.80729,"high":14.81139,"low":14.80581,"close":14.8059,"volume":1355.530029296875},{"timestamp":1742381160000,"open":14.80599,"high":14.80865,"low":14.80599,"close":14.80693,"volume":808.52001953125},{"timestamp":1742381220000,"open":14.80702,"high":14.81754,"low":14.80681,"close":14.81754,"volume":1510.280029296875},{"timestamp":1742381280000,"open":14.81754,"high":14.81937,"low":14.81528,"close":14.81827,"volume":1403.1700439453125},{"timestamp":1742381340000,"open":14.81846,"high":14.82076,"low":14.81837,"close":14.81947,"volume":1543.1300048828125},{"timestamp":1742381400000,"open":14.81929,"high":14.8202,"low":14.8167,"close":14.81679,"volume":1433.1400146484375},{"timestamp":1742381460000,"open":14.81688,"high":14.82127,"low":14.8167,"close":14.81918,"volume":1623.43994140625},{"timestamp":1742381520000,"open":14.81899,"high":14.82008,"low":14.81735,"close":14.81743,"volume":1302.3199462890625},{"timestamp":1742381580000,"open":14.81816,"high":14.82027,"low":14.81732,"close":14.82027,"volume":1462.8800048828125},{"timestamp":1742381640000,"open":14.82054,"high":14.8225,"low":14.82054,"close":14.82117,"volume":1391.52001953125},{"timestamp":1742381700000,"open":14.82126,"high":14.82262,"low":14.81844,"close":14.82243,"volume":1605.5999755859375},{"timestamp":1742381760000,"open":14.82262,"high":14.82317,"low":14.82097,"close":14.82097,"volume":1409.3399658203125},{"timestamp":1742381820000,"open":14.82107,"high":14.82124,"low":14.81786,"close":14.8184,"volume":1123.9200439453125},{"timestamp":1742381880000,"open":14.81817,"high":14.82107,"low":14.81817,"close":14.81948,"volume":1474.760009765625},{"timestamp":1742381940000,"open":14.81939,"high":14.823,"low":14.81939,"close":14.82102,"volume":1320.1600341796875},{"timestamp":1742382000000,"open":14.82066,"high":14.82544,"low":14.82022,"close":14.82525,"volume":1748.3199462890625},{"timestamp":1742382060000,"open":14.82526,"high":14.82656,"low":14.82411,"close":14.82629,"volume":1385.5799560546875},{"timestamp":1742382120000,"open":14.8262,"high":14.82722,"low":14.82446,"close":14.82562,"volume":1605.510009765625},{"timestamp":1742382180000,"open":14.82571,"high":14.82647,"low":14.82404,"close":14.82421,"volume":1067.3299560546875},{"timestamp":1742382240000,"open":14.82422,"high":14.82595,"low":14.82413,"close":14.82486,"volume":1595.1600341796875},{"timestamp":1742382300000,"open":14.82458,"high":14.82649,"low":14.82358,"close":14.8262,"volume":1242.77001953125},{"timestamp":1742382360000,"open":14.8262,"high":14.82622,"low":14.82031,"close":14.82132,"volume":1569.8900146484375},{"timestamp":1742382420000,"open":14.82132,"high":14.82244,"low":14.81992,"close":14.82193,"volume":1688.760009765625},{"timestamp":1742382480000,"open":14.82175,"high":14.82257,"low":14.81875,"close":14.81875,"volume":1773.5799560546875},{"timestamp":1742382540000,"open":14.81884,"high":14.82314,"low":14.8176,"close":14.82314,"volume":1462.8800048828125},{"timestamp":1742382600000,"open":14.82305,"high":14.82701,"low":14.82295,"close":14.82701,"volume":2015.0799560546875},{"timestamp":1742382660000,"open":14.82674,"high":14.83262,"low":14.82606,"close":14.83251,"volume":1836.489990234375},{"timestamp":1742382720000,"open":14.83252,"high":14.83449,"low":14.83221,"close":14.83404,"volume":1194.6099853515625},{"timestamp":1742382780000,"open":14.83395,"high":14.83522,"low":14.8321,"close":14.83392,"volume":1426.4200439453125},{"timestamp":1742382840000,"open":14.83392,"high":14.83588,"low":14.83185,"close":14.83303,"volume":1794.969970703125},{"timestamp":1742382900000,"open":14.83312,"high":14.83795,"low":14.83293,"close":14.83303,"volume":1093.5799560546875},{"timestamp":1742382960000,"open":14.83312,"high":14.83357,"low":14.83076,"close":14.83112,"volume":1283.97998046875},{"timestamp":1742383020000,"open":14.83103,"high":14.83293,"low":14.83021,"close":14.83257,"volume":1438.3699951171875},{"timestamp":1742383080000,"open":14.83275,"high":14.83603,"low":14.83157,"close":14.83585,"volume":2270.35009765625},{"timestamp":1742383140000,"open":14.83594,"high":14.83648,"low":14.83267,"close":14.83267,"volume":1420.4300537109375},{"timestamp":1742383200000,"open":14.83229,"high":14.83349,"low":14.83158,"close":14.83176,"volume":1895.9100341796875},{"timestamp":1742383260000,"open":14.83185,"high":14.83417,"low":14.83185,"close":14.83208,"volume":1069.4200439453125},{"timestamp":1742383320000,"open":14.83217,"high":14.83404,"low":14.8316,"close":14.83395,"volume":794.489990234375},{"timestamp":1742383380000,"open":14.83495,"high":14.8416,"low":14.83495,"close":14.84142,"volume":1308.3900146484375},{"timestamp":1742383440000,"open":14.84148,"high":14.8425,"low":14.84036,"close":14.8425,"volume":1354.3199462890625},{"timestamp":1742383500000,"open":14.84299,"high":14.84634,"low":14.84271,"close":14.84516,"volume":980.0999755859375},{"timestamp":1742383560000,"open":14.84525,"high":14.84617,"low":14.84398,"close":14.84478,"volume":1235.52001953125},{"timestamp":1742383620000,"open":14.84487,"high":14.84677,"low":14.8437,"close":14.84379,"volume":944.4600219726562},{"timestamp":1742383680000,"open":14.84388,"high":14.84461,"low":14.84165,"close":14.84165,"volume":1520.6400146484375},{"timestamp":1742383740000,"open":14.84165,"high":14.84425,"low":14.84093,"close":14.84227,"volume":1657.260009765625},{"timestamp":1742383800000,"open":14.84218,"high":14.84218,"low":14.83789,"close":14.83876,"volume":1675.0799560546875},{"timestamp":1742383860000,"open":14.83876,"high":14.84046,"low":14.83727,"close":14.83748,"volume":1253.3699951171875},{"timestamp":1742383920000,"open":14.83703,"high":14.84941,"low":14.83703,"close":14.84887,"volume":2048.75},{"timestamp":1742383980000,"open":14.84896,"high":14.85042,"low":14.84633,"close":14.84633,"volume":1935.3800048828125},{"timestamp":1742384040000,"open":14.84615,"high":14.85237,"low":14.84577,"close":14.85141,"volume":2174.2900390625},{"timestamp":1742384100000,"open":14.85113,"high":14.85793,"low":14.85083,"close":14.85766,"volume":1780.8599853515625},{"timestamp":1742384160000,"open":14.85766,"high":14.86209,"low":14.85766,"close":14.8613,"volume":1655.9000244140625},{"timestamp":1742384220000,"open":14.8613,"high":14.86481,"low":14.86006,"close":14.86223,"volume":2035.1400146484375},{"timestamp":1742384280000,"open":14.86196,"high":14.86413,"low":14.86061,"close":14.86377,"volume":1904.5999755859375},{"timestamp":1742384340000,"open":14.86359,"high":14.8648,"low":14.86246,"close":14.86256,"volume":1613.8699951171875},{"timestamp":1742384400000,"open":14.86256,"high":14.8646,"low":14.86246,"close":14.86333,"volume":1778.56005859375},{"timestamp":1742384460000,"open":14.86333,"high":14.86454,"low":14.86219,"close":14.86247,"volume":1429.8900146484375},{"timestamp":1742384520000,"open":14.86238,"high":14.86645,"low":14.86056,"close":14.86645,"volume":1673.1300048828125},{"timestamp":1742384580000,"open":14.8668,"high":14.86992,"low":14.86612,"close":14.86844,"volume":1767.9200439453125},{"timestamp":1742384640000,"open":14.86853,"high":14.86999,"low":14.8667,"close":14.86999,"volume":2159.679931640625},{"timestamp":1742384700000,"open":14.86999,"high":14.87236,"low":14.86945,"close":14.87171,"volume":1851.1600341796875},{"timestamp":1742384760000,"open":14.87172,"high":14.87205,"low":14.86946,"close":14.8701,"volume":1459.1600341796875},{"timestamp":1742384820000,"open":14.8701,"high":14.87166,"low":14.86906,"close":14.86915,"volume":1085.800048828125},{"timestamp":1742384880000,"open":14.86915,"high":14.86924,"low":14.86667,"close":14.86713,"volume":961.2000122070312},{"timestamp":1742384940000,"open":14.86713,"high":14.8684,"low":14.86713,"close":14.86813,"volume":1299.4000244140625},{"timestamp":1742385000000,"open":14.86822,"high":14.87081,"low":14.86665,"close":14.86819,"volume":1898.6600341796875},{"timestamp":1742385060000,"open":14.86792,"high":14.86824,"low":14.86642,"close":14.86752,"volume":1513},{"timestamp":1742385120000,"open":14.86716,"high":14.87187,"low":14.86705,"close":14.87104,"volume":2153.419921875},{"timestamp":1742385180000,"open":14.87093,"high":14.87127,"low":14.86771,"close":14.86771,"volume":1619.780029296875},{"timestamp":1742385240000,"open":14.8679,"high":14.86844,"low":14.86579,"close":14.86653,"volume":1477.4000244140625},{"timestamp":1742385300000,"open":14.86662,"high":14.87281,"low":14.86644,"close":14.87254,"volume":1780},{"timestamp":1742385360000,"open":14.87263,"high":14.87554,"low":14.85814,"close":14.8615,"volume":3512.639892578125},{"timestamp":1742385420000,"open":14.8615,"high":14.86759,"low":14.85887,"close":14.86428,"volume":3613.550048828125},{"timestamp":1742385480000,"open":14.86428,"high":14.86653,"low":14.86343,"close":14.86593,"volume":3192.139892578125},{"timestamp":1742385540000,"open":14.86575,"high":14.86675,"low":14.86338,"close":14.86602,"volume":2082.60009765625},{"timestamp":1742385600000,"open":14.86593,"high":14.86983,"low":14.86593,"close":14.8673,"volume":2759},{"timestamp":1742385660000,"open":14.86721,"high":14.86921,"low":14.863,"close":14.86309,"volume":2996.35009765625},{"timestamp":1742385720000,"open":14.86327,"high":14.86686,"low":14.86206,"close":14.8665,"volume":2800.610107421875},{"timestamp":1742385780000,"open":14.86631,"high":14.86939,"low":14.86512,"close":14.86696,"volume":2011.4000244140625},{"timestamp":1742385840000,"open":14.86678,"high":14.86799,"low":14.86533,"close":14.86696,"volume":1762.3299560546875},{"timestamp":1742385900000,"open":14.86696,"high":14.86858,"low":14.86379,"close":14.86837,"volume":1566.8399658203125},{"timestamp":1742385960000,"open":14.86838,"high":14.87119,"low":14.86566,"close":14.86601,"volume":1685.5400390625},{"timestamp":1742386020000,"open":14.86545,"high":14.86553,"low":14.86351,"close":14.86382,"volume":1335.3800048828125},{"timestamp":1742386080000,"open":14.86363,"high":14.86363,"low":14.85948,"close":14.86146,"volume":1687.0400390625},{"timestamp":1742386140000,"open":14.86119,"high":14.86304,"low":14.85724,"close":14.85724,"volume":1495.6199951171875},{"timestamp":1742386200000,"open":14.85715,"high":14.85752,"low":14.85489,"close":14.85564,"volume":1448.1400146484375},{"timestamp":1742386260000,"open":14.85555,"high":14.85891,"low":14.8523,"close":14.85653,"volume":1555.550048828125},{"timestamp":1742386320000,"open":14.85644,"high":14.85679,"low":14.85061,"close":14.85552,"volume":1900.800048828125},{"timestamp":1742386380000,"open":14.85553,"high":14.85696,"low":14.85098,"close":14.85157,"volume":1479.06005859375},{"timestamp":1742386440000,"open":14.85157,"high":14.85306,"low":14.85047,"close":14.85066,"volume":1698.8399658203125},{"timestamp":1742386500000,"open":14.85057,"high":14.8527,"low":14.84892,"close":14.85037,"volume":1615.6800537109375},{"timestamp":1742386560000,"open":14.85037,"high":14.85037,"low":14.84736,"close":14.84809,"volume":1770.1199951171875},{"timestamp":1742386620000,"open":14.8481,"high":14.8488,"low":14.84655,"close":14.8469,"volume":1081.0799560546875},{"timestamp":1742386680000,"open":14.8469,"high":14.8469,"low":14.84374,"close":14.84392,"volume":1283.0400390625},{"timestamp":1742386740000,"open":14.84383,"high":14.84631,"low":14.84383,"close":14.84567,"volume":1437.47998046875},{"timestamp":1742386800000,"open":14.84585,"high":14.84594,"low":14.84332,"close":14.84469,"volume":1639.43994140625},{"timestamp":1742386860000,"open":14.84487,"high":14.84495,"low":14.84055,"close":14.84194,"volume":1431.5400390625},{"timestamp":1742386920000,"open":14.84194,"high":14.84222,"low":14.84029,"close":14.84196,"volume":974.1599731445312},{"timestamp":1742386980000,"open":14.84187,"high":14.84187,"low":14.84024,"close":14.84074,"volume":1045.43994140625},{"timestamp":1742387040000,"open":14.84074,"high":14.84115,"low":14.83796,"close":14.83796,"volume":1395.9000244140625},{"timestamp":1742387100000,"open":14.83805,"high":14.83825,"low":14.83615,"close":14.83633,"volume":1734.47998046875},{"timestamp":1742387160000,"open":14.83633,"high":14.84268,"low":14.8356,"close":14.83644,"volume":2269.080078125},{"timestamp":1742387220000,"open":14.83726,"high":14.83982,"low":14.83612,"close":14.83908,"volume":1639.43994140625},{"timestamp":1742387280000,"open":14.8389,"high":14.8389,"low":14.83352,"close":14.83352,"volume":1900.800048828125},{"timestamp":1742387340000,"open":14.83376,"high":14.83447,"low":14.83233,"close":14.83349,"volume":1437.47998046875},{"timestamp":1742387400000,"open":14.83342,"high":14.83479,"low":14.83197,"close":14.83236,"volume":1882.97998046875},{"timestamp":1742387460000,"open":14.83245,"high":14.83304,"low":14.82947,"close":14.82987,"volume":1793.8800048828125},{"timestamp":1742387520000,"open":14.83011,"high":14.83011,"low":14.82041,"close":14.82279,"volume":1770.1199951171875},{"timestamp":1742387580000,"open":14.8227,"high":14.82688,"low":14.8227,"close":14.82643,"volume":1734.47998046875},{"timestamp":1742387640000,"open":14.82652,"high":14.82907,"low":14.82559,"close":14.82852,"volume":1782},{"timestamp":1742387700000,"open":14.82843,"high":14.8328,"low":14.82707,"close":14.83007,"volume":1686.9599609375},{"timestamp":1742387760000,"open":14.82998,"high":14.83031,"low":14.82858,"close":14.82903,"volume":1330.56005859375},{"timestamp":1742387820000,"open":14.82903,"high":14.83123,"low":14.82762,"close":14.82959,"volume":1817.6400146484375},{"timestamp":1742387880000,"open":14.82959,"high":14.83141,"low":14.82691,"close":14.82691,"volume":1859.22998046875},{"timestamp":1742387940000,"open":14.82701,"high":14.82869,"low":14.8254,"close":14.82733,"volume":1746.3599853515625},{"timestamp":1742388000000,"open":14.8276,"high":14.83466,"low":14.82744,"close":14.83448,"volume":1663.199951171875},{"timestamp":1742388060000,"open":14.83466,"high":14.83575,"low":14.83193,"close":14.83538,"volume":2098.780029296875},{"timestamp":1742388120000,"open":14.8354,"high":14.84236,"low":14.83538,"close":14.84163,"volume":2352.93994140625},{"timestamp":1742388180000,"open":14.84182,"high":14.84371,"low":14.83983,"close":14.84326,"volume":2221.56005859375},{"timestamp":1742388240000,"open":14.84327,"high":14.84898,"low":14.842,"close":14.84874,"volume":2387.389892578125},{"timestamp":1742388300000,"open":14.84865,"high":14.85152,"low":14.84846,"close":14.85058,"volume":2726.389892578125},{"timestamp":1742388360000,"open":14.85067,"high":14.85098,"low":14.84734,"close":14.84917,"volume":2447.239990234375},{"timestamp":1742388420000,"open":14.84899,"high":14.85048,"low":14.84741,"close":14.85038,"volume":2683.389892578125},{"timestamp":1742388480000,"open":14.85029,"high":14.85162,"low":14.84985,"close":14.85146,"volume":1763.18994140625},{"timestamp":1742388540000,"open":14.85155,"high":14.85305,"low":14.84906,"close":14.84906,"volume":2333.110107421875},{"timestamp":1742388600000,"open":14.84877,"high":14.85156,"low":14.84761,"close":14.85075,"volume":2632.1298828125},{"timestamp":1742388660000,"open":14.85066,"high":14.85164,"low":14.84731,"close":14.84731,"volume":1659.989990234375},{"timestamp":1742388720000,"open":14.84695,"high":14.84869,"low":14.84412,"close":14.84558,"volume":2298.739990234375},{"timestamp":1742388780000,"open":14.84558,"high":14.84713,"low":14.84495,"close":14.84495,"volume":1180.5400390625},{"timestamp":1742388840000,"open":14.84486,"high":14.84674,"low":14.84461,"close":14.84619,"volume":1235.52001953125},{"timestamp":1742388900000,"open":14.84628,"high":14.84647,"low":14.8387,"close":14.84123,"volume":1980.97998046875},{"timestamp":1742388960000,"open":14.84123,"high":14.8415,"low":14.83454,"close":14.83572,"volume":1934.93994140625},{"timestamp":1742389020000,"open":14.8359,"high":14.83744,"low":14.83298,"close":14.8343,"volume":2614.5},{"timestamp":1742389080000,"open":14.83412,"high":14.84017,"low":14.83394,"close":14.83977,"volume":2744.570068359375},{"timestamp":1742389140000,"open":14.83986,"high":14.8422,"low":14.83889,"close":14.8415,"volume":2756.159912109375},{"timestamp":1742389200000,"open":14.8415,"high":14.8427,"low":14.83632,"close":14.83717,"volume":3338.22998046875},{"timestamp":1742389260000,"open":14.83681,"high":14.8416,"low":14.83652,"close":14.83981,"volume":1930.5},{"timestamp":1742389320000,"open":14.83999,"high":14.84034,"low":14.83786,"close":14.83906,"volume":1811.699951171875},{"timestamp":1742389380000,"open":14.83897,"high":14.84043,"low":14.83655,"close":14.83732,"volume":2637.360107421875},{"timestamp":1742389440000,"open":14.83723,"high":14.83877,"low":14.8359,"close":14.8359,"volume":1734.47998046875},{"timestamp":1742389500000,"open":14.836,"high":14.84183,"low":14.83514,"close":14.84059,"volume":1882.97998046875},{"timestamp":1742389560000,"open":14.84031,"high":14.84317,"low":14.83815,"close":14.84299,"volume":2267.5400390625},{"timestamp":1742389620000,"open":14.8429,"high":14.84335,"low":14.84067,"close":14.84107,"volume":2055.239990234375},{"timestamp":1742389680000,"open":14.84116,"high":14.84358,"low":14.83843,"close":14.83852,"volume":1324.6199951171875},{"timestamp":1742389740000,"open":14.83835,"high":14.84165,"low":14.8364,"close":14.83868,"volume":1776.06005859375},{"timestamp":1742389800000,"open":14.83859,"high":14.84319,"low":14.83859,"close":14.8431,"volume":1603.5899658203125},{"timestamp":1742389860000,"open":14.8431,"high":14.84675,"low":14.8431,"close":14.84641,"volume":1934.93994140625},{"timestamp":1742389920000,"open":14.84632,"high":14.84696,"low":14.84386,"close":14.84417,"volume":1761.989990234375},{"timestamp":1742389980000,"open":14.84399,"high":14.84499,"low":14.84336,"close":14.84416,"volume":2238.030029296875},{"timestamp":1742390040000,"open":14.8438,"high":14.84381,"low":14.84116,"close":14.84333,"volume":1703.47998046875},{"timestamp":1742390100000,"open":14.8436,"high":14.84423,"low":14.84167,"close":14.84294,"volume":1283.9000244140625},{"timestamp":1742390160000,"open":14.84293,"high":14.84567,"low":14.84285,"close":14.84549,"volume":1524.97998046875},{"timestamp":1742390220000,"open":14.84549,"high":14.84607,"low":14.84465,"close":14.84489,"volume":1223.6400146484375},{"timestamp":1742390280000,"open":14.8448,"high":14.84582,"low":14.84344,"close":14.84507,"volume":1460.199951171875},{"timestamp":1742390340000,"open":14.84543,"high":14.84574,"low":14.84343,"close":14.84422,"volume":1406.6099853515625},{"timestamp":1742390400000,"open":14.84449,"high":14.84524,"low":14.84187,"close":14.84223,"volume":1899.5},{"timestamp":1742390460000,"open":14.84214,"high":14.84331,"low":14.83804,"close":14.83913,"volume":2992.070068359375},{"timestamp":1742390520000,"open":14.83904,"high":14.84151,"low":14.83904,"close":14.84151,"volume":2487.4599609375},{"timestamp":1742390580000,"open":14.84133,"high":14.84727,"low":14.84056,"close":14.84658,"volume":1909.77001953125},{"timestamp":1742390640000,"open":14.84667,"high":14.84778,"low":14.84628,"close":14.8475,"volume":1454.22998046875},{"timestamp":1742390700000,"open":14.84741,"high":14.84976,"low":14.84693,"close":14.84948,"volume":1359.1400146484375},{"timestamp":1742390760000,"open":14.84948,"high":14.85316,"low":14.84918,"close":14.84928,"volume":1528.1600341796875},{"timestamp":1742390820000,"open":14.84891,"high":14.85312,"low":14.84837,"close":14.85278,"volume":1460.010009765625},{"timestamp":1742390880000,"open":14.8526,"high":14.85443,"low":14.85243,"close":14.85256,"volume":1454.06005859375},{"timestamp":1742390940000,"open":14.85265,"high":14.85283,"low":14.8492,"close":14.85109,"volume":1804.31005859375},{"timestamp":1742391000000,"open":14.85103,"high":14.8531,"low":14.84715,"close":14.84784,"volume":2409.639892578125},{"timestamp":1742391060000,"open":14.84766,"high":14.84916,"low":14.84397,"close":14.84791,"volume":2362.780029296875},{"timestamp":1742391120000,"open":14.84791,"high":14.85489,"low":14.84782,"close":14.85337,"volume":2066.27001953125},{"timestamp":1742391180000,"open":14.85338,"high":14.85554,"low":14.85251,"close":14.8535,"volume":2054.72998046875},{"timestamp":1742391240000,"open":14.85332,"high":14.85579,"low":14.85225,"close":14.85561,"volume":1965.969970703125},{"timestamp":1742391300000,"open":14.85561,"high":14.85625,"low":14.83984,"close":14.8403,"volume":2181.02001953125},{"timestamp":1742391360000,"open":14.84013,"high":14.84135,"low":14.83439,"close":14.83649,"volume":2508.7900390625},{"timestamp":1742391420000,"open":14.83667,"high":14.8377,"low":14.83568,"close":14.8368,"volume":2509.06005859375},{"timestamp":1742391480000,"open":14.8367,"high":14.83786,"low":14.83525,"close":14.83644,"volume":2464.159912109375},{"timestamp":1742391540000,"open":14.83663,"high":14.83824,"low":14.83539,"close":14.83775,"volume":1963.4599609375},{"timestamp":1742391600000,"open":14.83775,"high":14.84403,"low":14.83757,"close":14.84207,"volume":2134.27001953125},{"timestamp":1742391660000,"open":14.84261,"high":14.8476,"low":14.84216,"close":14.84571,"volume":2449.360107421875},{"timestamp":1742391720000,"open":14.8458,"high":14.84953,"low":14.84553,"close":14.84835,"volume":2562.300048828125},{"timestamp":1742391780000,"open":14.84826,"high":14.84894,"low":14.84381,"close":14.84473,"volume":2140.199951171875},{"timestamp":1742391840000,"open":14.84455,"high":14.8457,"low":14.84116,"close":14.84561,"volume":2039.1300048828125},{"timestamp":1742391900000,"open":14.84561,"high":14.84809,"low":14.84287,"close":14.84287,"volume":2122.300048828125},{"timestamp":1742391960000,"open":14.84088,"high":14.84366,"low":14.83341,"close":14.83486,"volume":2401.780029296875},{"timestamp":1742392020000,"open":14.83486,"high":14.83799,"low":14.83486,"close":14.83741,"volume":2361.89990234375},{"timestamp":1742392080000,"open":14.83784,"high":14.84028,"low":14.83613,"close":14.83844,"volume":2961.52001953125},{"timestamp":1742392140000,"open":14.83853,"high":14.84151,"low":14.83731,"close":14.83975,"volume":2703.8701171875},{"timestamp":1742392200000,"open":14.83966,"high":14.84039,"low":14.83551,"close":14.83584,"volume":2175.8701171875},{"timestamp":1742392260000,"open":14.83649,"high":14.83764,"low":14.83394,"close":14.83764,"volume":1842.949951171875},{"timestamp":1742392320000,"open":14.83746,"high":14.83986,"low":14.83692,"close":14.8394,"volume":2294.840087890625},{"timestamp":1742392380000,"open":14.83904,"high":14.84361,"low":14.83904,"close":14.84177,"volume":2407.85009765625},{"timestamp":1742392440000,"open":14.84159,"high":14.84417,"low":14.8405,"close":14.84212,"volume":2229.389892578125},{"timestamp":1742392500000,"open":14.84221,"high":14.84482,"low":14.84166,"close":14.84368,"volume":1984.43994140625},{"timestamp":1742392560000,"open":14.84368,"high":14.85182,"low":14.84368,"close":14.85075,"volume":2229.300048828125},{"timestamp":1742392620000,"open":14.85075,"high":14.85561,"low":14.85075,"close":14.85534,"volume":2431.25},{"timestamp":1742392680000,"open":14.85499,"high":14.85499,"low":14.85074,"close":14.85138,"volume":2068.85009765625},{"timestamp":1742392740000,"open":14.8512,"high":14.85181,"low":14.84648,"close":14.84811,"volume":2389.889892578125},{"timestamp":1742392800000,"open":14.84792,"high":14.85703,"low":14.84792,"close":14.85568,"volume":2627.550048828125},{"timestamp":1742392860000,"open":14.85587,"high":14.85891,"low":14.85587,"close":14.85825,"volume":2150.6201171875},{"timestamp":1742392920000,"open":14.85843,"high":14.86105,"low":14.85825,"close":14.85878,"volume":1711.0699462890625},{"timestamp":1742392980000,"open":14.85878,"high":14.86293,"low":14.85878,"close":14.86154,"volume":1639.93994140625},{"timestamp":1742393040000,"open":14.86117,"high":14.86699,"low":14.86081,"close":14.86571,"volume":2186.31005859375},{"timestamp":1742393100000,"open":14.8658,"high":14.86589,"low":14.86165,"close":14.86178,"volume":1462.719970703125},{"timestamp":1742393160000,"open":14.86178,"high":14.86327,"low":14.85899,"close":14.85972,"volume":1615.6800537109375},{"timestamp":1742393220000,"open":14.85981,"high":14.86345,"low":14.85963,"close":14.86201,"volume":1526.5799560546875},{"timestamp":1742393280000,"open":14.8621,"high":14.86295,"low":14.86043,"close":14.86144,"volume":1963.1600341796875},{"timestamp":1742393340000,"open":14.86135,"high":14.86614,"low":14.86079,"close":14.86614,"volume":1972.0799560546875},{"timestamp":1742393400000,"open":14.86616,"high":14.86707,"low":14.86466,"close":14.86521,"volume":1960.199951171875},{"timestamp":1742393460000,"open":14.8653,"high":14.86548,"low":14.86212,"close":14.86285,"volume":1817.6400146484375},{"timestamp":1742393520000,"open":14.86285,"high":14.86321,"low":14.85732,"close":14.85891,"volume":2334.419921875},{"timestamp":1742393580000,"open":14.85891,"high":14.85981,"low":14.85618,"close":14.85727,"volume":2227.5},{"timestamp":1742393640000,"open":14.85736,"high":14.86268,"low":14.85627,"close":14.86177,"volume":1877.0400390625},{"timestamp":1742393700000,"open":14.86176,"high":14.86312,"low":14.85911,"close":14.86138,"volume":1764.1800537109375},{"timestamp":1742393760000,"open":14.86156,"high":14.86286,"low":14.85995,"close":14.86249,"volume":1752.300048828125},{"timestamp":1742393820000,"open":14.86258,"high":14.86395,"low":14.86013,"close":14.86131,"volume":1930.5},{"timestamp":1742393880000,"open":14.86095,"high":14.86273,"low":14.85995,"close":14.86223,"volume":1753.050048828125},{"timestamp":1742393940000,"open":14.86214,"high":14.86698,"low":14.85999,"close":14.86066,"volume":1994.4200439453125},{"timestamp":1742394000000,"open":14.86075,"high":14.86078,"low":14.85765,"close":14.85765,"volume":1496.8800048828125},{"timestamp":1742394060000,"open":14.85766,"high":14.85775,"low":14.8509,"close":14.85594,"volume":2263.139892578125},{"timestamp":1742394120000,"open":14.85594,"high":14.85704,"low":14.85403,"close":14.85513,"volume":1853.280029296875},{"timestamp":1742394180000,"open":14.85513,"high":14.85513,"low":14.85137,"close":14.85169,"volume":1591.9200439453125},{"timestamp":1742394240000,"open":14.85223,"high":14.85223,"low":14.84881,"close":14.8489,"volume":1782},{"timestamp":1742394300000,"open":14.84899,"high":14.85101,"low":14.84691,"close":14.85036,"volume":2150.280029296875},{"timestamp":1742394360000,"open":14.85036,"high":14.85239,"low":14.84859,"close":14.84859,"volume":1936.43994140625},{"timestamp":1742394420000,"open":14.84859,"high":14.84913,"low":14.84478,"close":14.84575,"volume":2043.3599853515625},{"timestamp":1742394480000,"open":14.84576,"high":14.84594,"low":14.84271,"close":14.84479,"volume":2013.6600341796875},{"timestamp":1742394540000,"open":14.84497,"high":14.84651,"low":14.84097,"close":14.84306,"volume":2087.89990234375},{"timestamp":1742394600000,"open":14.84315,"high":14.84522,"low":14.84071,"close":14.84386,"volume":2376},{"timestamp":1742394660000,"open":14.84386,"high":14.84441,"low":14.83984,"close":14.83984,"volume":2185.93994140625},{"timestamp":1742394720000,"open":14.83993,"high":14.84671,"low":14.83984,"close":14.8448,"volume":2001.780029296875},{"timestamp":1742394780000,"open":14.84471,"high":14.84596,"low":14.84154,"close":14.84224,"volume":1247.4000244140625},{"timestamp":1742394840000,"open":14.84224,"high":14.84352,"low":14.83981,"close":14.84315,"volume":1930.5},{"timestamp":1742394900000,"open":14.84315,"high":14.84723,"low":14.8417,"close":14.84197,"volume":2340.360107421875},{"timestamp":1742394960000,"open":14.84188,"high":14.84492,"low":14.84188,"close":14.84492,"volume":1563.699951171875},{"timestamp":1742395020000,"open":14.84519,"high":14.84519,"low":14.84261,"close":14.84417,"volume":1201.3199462890625},{"timestamp":1742395080000,"open":14.84426,"high":14.84544,"low":14.84151,"close":14.84169,"volume":1188},{"timestamp":1742395140000,"open":14.84178,"high":14.8432,"low":14.84029,"close":14.8429,"volume":1277.0999755859375},{"timestamp":1742395200000,"open":14.84299,"high":14.84739,"low":14.8429,"close":14.84514,"volume":1361.719970703125},{"timestamp":1742395260000,"open":14.84514,"high":14.8465,"low":14.84288,"close":14.84306,"volume":1277.0999755859375},{"timestamp":1742395320000,"open":14.84361,"high":14.84397,"low":14.83949,"close":14.84104,"volume":1882.97998046875},{"timestamp":1742395380000,"open":14.84141,"high":14.84313,"low":14.84114,"close":14.84304,"volume":1853.280029296875},{"timestamp":1742395440000,"open":14.8435,"high":14.8435,"low":14.83447,"close":14.83478,"volume":1888.9200439453125},{"timestamp":1742395500000,"open":14.83551,"high":14.83587,"low":14.83342,"close":14.83445,"volume":1912.6800537109375},{"timestamp":1742395560000,"open":14.83454,"high":14.83476,"low":14.83089,"close":14.83157,"volume":1995.8399658203125},{"timestamp":1742395620000,"open":14.83166,"high":14.83313,"low":14.82924,"close":14.82933,"volume":1948.3199462890625},{"timestamp":1742395680000,"open":14.82933,"high":14.83007,"low":14.82651,"close":14.82725,"volume":2407.110107421875},{"timestamp":1742395740000,"open":14.82734,"high":14.83077,"low":14.82707,"close":14.82914,"volume":2418.330078125},{"timestamp":1742395800000,"open":14.82923,"high":14.83093,"low":14.82814,"close":14.82823,"volume":2153.2099609375},{"timestamp":1742395860000,"open":14.82823,"high":14.82841,"low":14.82195,"close":14.82315,"volume":2077.31005859375},{"timestamp":1742395920000,"open":14.82315,"high":14.82315,"low":14.81024,"close":14.81079,"volume":2948.6298828125},{"timestamp":1742395980000,"open":14.81088,"high":14.81137,"low":14.80662,"close":14.80708,"volume":2470.06005859375},{"timestamp":1742396040000,"open":14.80699,"high":14.81363,"low":14.8069,"close":14.81128,"volume":2960.239990234375},{"timestamp":1742396100000,"open":14.81155,"high":14.81427,"low":14.81015,"close":14.81141,"volume":2211.530029296875},{"timestamp":1742396160000,"open":14.81123,"high":14.81356,"low":14.81023,"close":14.81356,"volume":2864.800048828125},{"timestamp":1742396220000,"open":14.81347,"high":14.82004,"low":14.81339,"close":14.81866,"volume":3346.10009765625},{"timestamp":1742396280000,"open":14.81866,"high":14.81911,"low":14.81646,"close":14.81741,"volume":1979.6600341796875},{"timestamp":1742396340000,"open":14.81696,"high":14.81704,"low":14.81319,"close":14.81603,"volume":2676.47998046875},{"timestamp":1742396400000,"open":14.81576,"high":14.8189,"low":14.81467,"close":14.81747,"volume":2080.75},{"timestamp":1742396460000,"open":14.81729,"high":14.81994,"low":14.81589,"close":14.81704,"volume":1617.0400390625},{"timestamp":1742396520000,"open":14.81686,"high":14.81744,"low":14.81238,"close":14.81266,"volume":2009.4300537109375},{"timestamp":1742396580000,"open":14.81239,"high":14.81257,"low":14.80853,"close":14.80862,"volume":1331.699951171875},{"timestamp":1742396640000,"open":14.80844,"high":14.80844,"low":14.80504,"close":14.80542,"volume":1712.5799560546875},{"timestamp":1742396700000,"open":14.80542,"high":14.80886,"low":14.80447,"close":14.80768,"volume":2266.5},{"timestamp":1742396760000,"open":14.8076,"high":14.80863,"low":14.80614,"close":14.80854,"volume":1813.6700439453125},{"timestamp":1742396820000,"open":14.80854,"high":14.81218,"low":14.80836,"close":14.812,"volume":1595.1099853515625},{"timestamp":1742396880000,"open":14.81191,"high":14.81335,"low":14.8116,"close":14.81328,"volume":2182.409912109375},{"timestamp":1742396940000,"open":14.81355,"high":14.81863,"low":14.81355,"close":14.81799,"volume":2414.669921875},{"timestamp":1742397000000,"open":14.81751,"high":14.8191,"low":14.81681,"close":14.81801,"volume":2389.22998046875},{"timestamp":1742397060000,"open":14.81801,"high":14.8234,"low":14.81801,"close":14.82268,"volume":1816.3199462890625},{"timestamp":1742397120000,"open":14.82269,"high":14.82318,"low":14.81576,"close":14.81594,"volume":2013.93994140625},{"timestamp":1742397180000,"open":14.81612,"high":14.81702,"low":14.8135,"close":14.81411,"volume":1753.530029296875},{"timestamp":1742397240000,"open":14.81429,"high":14.81689,"low":14.81429,"close":14.81564,"volume":1296.010009765625},{"timestamp":1742397300000,"open":14.81582,"high":14.8165,"low":14.81456,"close":14.81609,"volume":1236},{"timestamp":1742397360000,"open":14.81583,"high":14.81827,"low":14.81313,"close":14.81489,"volume":1669.2099609375},{"timestamp":1742397420000,"open":14.81498,"high":14.81498,"low":14.80798,"close":14.81091,"volume":1521.52001953125},{"timestamp":1742397480000,"open":14.81082,"high":14.81082,"low":14.80249,"close":14.80327,"volume":1987.1199951171875},{"timestamp":1742397540000,"open":14.80267,"high":14.80759,"low":14.8025,"close":14.80588,"volume":1786.5400390625},{"timestamp":1742397600000,"open":14.8057,"high":14.81292,"low":14.8038,"close":14.81237,"volume":3058.239990234375},{"timestamp":1742397660000,"open":14.81249,"high":14.81571,"low":14.81163,"close":14.81176,"volume":1789.3900146484375},{"timestamp":1742397720000,"open":14.81176,"high":14.81216,"low":14.80891,"close":14.81125,"volume":1593.260009765625},{"timestamp":1742397780000,"open":14.81107,"high":14.81215,"low":14.80864,"close":14.80866,"volume":1771.7900390625},{"timestamp":1742397840000,"open":14.80866,"high":14.81078,"low":14.80822,"close":14.80941,"volume":1523.4200439453125},{"timestamp":1742397900000,"open":14.80877,"high":14.81565,"low":14.80802,"close":14.81512,"volume":1671.9200439453125},{"timestamp":1742397960000,"open":14.81503,"high":14.81531,"low":14.81235,"close":14.81388,"volume":1682.31005859375},{"timestamp":1742398020000,"open":14.81388,"high":14.81636,"low":14.81227,"close":14.81324,"volume":1808.5899658203125},{"timestamp":1742398080000,"open":14.81322,"high":14.81487,"low":14.81139,"close":14.81284,"volume":1510.050048828125},{"timestamp":1742398140000,"open":14.81284,"high":14.8148,"low":14.81083,"close":14.81123,"volume":1236.56005859375},{"timestamp":1742398200000,"open":14.81129,"high":14.81371,"low":14.8054,"close":14.80624,"volume":2177.6201171875},{"timestamp":1742398260000,"open":14.80633,"high":14.80669,"low":14.80187,"close":14.80298,"volume":1951.5999755859375},{"timestamp":1742398320000,"open":14.80298,"high":14.80985,"low":14.80298,"close":14.80934,"volume":2760.360107421875},{"timestamp":1742398380000,"open":14.80934,"high":14.81105,"low":14.80461,"close":14.80497,"volume":2778.3798828125},{"timestamp":1742398440000,"open":14.80498,"high":14.80498,"low":14.79993,"close":14.80119,"volume":2588.31005859375},{"timestamp":1742398500000,"open":14.80119,"high":14.80887,"low":14.7995,"close":14.80708,"volume":2736.580078125},{"timestamp":1742398560000,"open":14.80717,"high":14.8101,"low":14.80695,"close":14.8101,"volume":2004.43994140625},{"timestamp":1742398620000,"open":14.81028,"high":14.81532,"low":14.81018,"close":14.81496,"volume":1968.31005859375},{"timestamp":1742398680000,"open":14.81505,"high":14.81671,"low":14.81232,"close":14.81656,"volume":2961.43994140625},{"timestamp":1742398740000,"open":14.81656,"high":14.82474,"low":14.8148,"close":14.8162,"volume":3520.429931640625},{"timestamp":1742398800000,"open":14.8162,"high":14.81758,"low":14.81329,"close":14.81403,"volume":2389.02001953125},{"timestamp":1742398860000,"open":14.81403,"high":14.81548,"low":14.80692,"close":14.80773,"volume":2257.25},{"timestamp":1742398920000,"open":14.80772,"high":14.80984,"low":14.8053,"close":14.80577,"volume":1883.1300048828125},{"timestamp":1742398980000,"open":14.80604,"high":14.80831,"low":14.8049,"close":14.80669,"volume":2314.550048828125},{"timestamp":1742399040000,"open":14.80624,"high":14.80648,"low":14.80122,"close":14.8013,"volume":2024.7099609375},{"timestamp":1742399100000,"open":14.80138,"high":14.80334,"low":14.79925,"close":14.80019,"volume":2059.300048828125},{"timestamp":1742399160000,"open":14.80028,"high":14.80262,"low":14.79622,"close":14.79622,"volume":1677.9000244140625},{"timestamp":1742399220000,"open":14.79622,"high":14.8072,"low":14.79622,"close":14.80573,"volume":1856.47998046875},{"timestamp":1742399280000,"open":14.8062,"high":14.80838,"low":14.80448,"close":14.80787,"volume":1749.31005859375},{"timestamp":1742399340000,"open":14.80789,"high":14.80959,"low":14.80617,"close":14.80904,"volume":2766.75},{"timestamp":1742399400000,"open":14.80913,"high":14.81059,"low":14.80759,"close":14.80899,"volume":2641.800048828125},{"timestamp":1742399460000,"open":14.80922,"high":14.81521,"low":14.80884,"close":14.81512,"volume":2182.4599609375},{"timestamp":1742399520000,"open":14.81512,"high":14.82153,"low":14.81465,"close":14.82026,"volume":2925.889892578125},{"timestamp":1742399580000,"open":14.82017,"high":14.82189,"low":14.81498,"close":14.81534,"volume":2235.72998046875},{"timestamp":1742399640000,"open":14.81473,"high":14.81734,"low":14.81473,"close":14.81641,"volume":1307.949951171875},{"timestamp":1742399700000,"open":14.81651,"high":14.81719,"low":14.81593,"close":14.81637,"volume":1717},{"timestamp":1742399760000,"open":14.81647,"high":14.81874,"low":14.814,"close":14.81874,"volume":1801.6800537109375},{"timestamp":1742399820000,"open":14.81865,"high":14.82014,"low":14.81392,"close":14.8151,"volume":1796.9200439453125},{"timestamp":1742399880000,"open":14.8151,"high":14.8151,"low":14.80155,"close":14.8018,"volume":3005.909912109375},{"timestamp":1742399940000,"open":14.80199,"high":14.80694,"low":14.80198,"close":14.80576,"volume":2823.47998046875},{"timestamp":1742400000000,"open":14.80541,"high":14.81378,"low":14.80459,"close":14.81025,"volume":3119.280029296875},{"timestamp":1742400060000,"open":14.81016,"high":14.81209,"low":14.80964,"close":14.80991,"volume":2243.14990234375},{"timestamp":1742400120000,"open":14.80991,"high":14.8114,"low":14.8067,"close":14.8067,"volume":2585.260009765625},{"timestamp":1742400180000,"open":14.80688,"high":14.80778,"low":14.80642,"close":14.80651,"volume":2147.949951171875},{"timestamp":1742400240000,"open":14.80668,"high":14.8067,"low":14.80207,"close":14.80262,"volume":1588.6500244140625},{"timestamp":1742400300000,"open":14.80271,"high":14.80661,"low":14.801,"close":14.80659,"volume":2165.7099609375},{"timestamp":1742400360000,"open":14.80659,"high":14.80659,"low":14.80417,"close":14.80607,"volume":1906.9300537109375},{"timestamp":1742400420000,"open":14.8063,"high":14.81093,"low":14.80487,"close":14.81037,"volume":2955.639892578125},{"timestamp":1742400480000,"open":14.81046,"high":14.81119,"low":14.8093,"close":14.81065,"volume":2142},{"timestamp":1742400540000,"open":14.81056,"high":14.81065,"low":14.80616,"close":14.80889,"volume":3152.610107421875},{"timestamp":1742400600000,"open":14.81034,"high":14.82086,"low":14.81034,"close":14.82004,"volume":2651.7900390625},{"timestamp":1742400660000,"open":14.82014,"high":14.82062,"low":14.81498,"close":14.81516,"volume":1712.1600341796875},{"timestamp":1742400720000,"open":14.81507,"high":14.81879,"low":14.81507,"close":14.81759,"volume":1961.77001953125},{"timestamp":1742400780000,"open":14.81758,"high":14.81781,"low":14.81527,"close":14.81576,"volume":1486.25},{"timestamp":1742400840000,"open":14.81567,"high":14.82128,"low":14.8153,"close":14.8193,"volume":1616.0899658203125},{"timestamp":1742400900000,"open":14.81957,"high":14.8259,"low":14.81893,"close":14.82554,"volume":1283.050048828125},{"timestamp":1742400960000,"open":14.82603,"high":14.82679,"low":14.82182,"close":14.82317,"volume":1502.8199462890625},{"timestamp":1742401020000,"open":14.82308,"high":14.82447,"low":14.82176,"close":14.82392,"volume":1556.280029296875},{"timestamp":1742401080000,"open":14.82391,"high":14.82453,"low":14.81935,"close":14.82107,"volume":1354.3199462890625},{"timestamp":1742401140000,"open":14.82134,"high":14.82611,"low":14.82069,"close":14.82456,"volume":1164.239990234375},{"timestamp":1742401200000,"open":14.82465,"high":14.8271,"low":14.82311,"close":14.82633,"volume":1520.6400146484375},{"timestamp":1742401260000,"open":14.82642,"high":14.82642,"low":14.82408,"close":14.82433,"volume":1199.8800048828125},{"timestamp":1742401320000,"open":14.82426,"high":14.82546,"low":14.82171,"close":14.82181,"volume":1247.4000244140625},{"timestamp":1742401380000,"open":14.8219,"high":14.82254,"low":14.8187,"close":14.82151,"volume":879.1199951171875},{"timestamp":1742401440000,"open":14.82151,"high":14.82151,"low":14.81903,"close":14.81934,"volume":1199.8800048828125},{"timestamp":1742401500000,"open":14.81934,"high":14.81952,"low":14.81669,"close":14.81678,"volume":1449.3599853515625},{"timestamp":1742401560000,"open":14.81669,"high":14.81756,"low":14.81554,"close":14.81728,"volume":1389.9599609375},{"timestamp":1742401620000,"open":14.81728,"high":14.82034,"low":14.81701,"close":14.82016,"volume":1591.9200439453125},{"timestamp":1742401680000,"open":14.8207,"high":14.8209,"low":14.81697,"close":14.81697,"volume":1342.8800048828125},{"timestamp":1742401740000,"open":14.81671,"high":14.81984,"low":14.81629,"close":14.8171,"volume":1533.4599609375},{"timestamp":1742401800000,"open":14.81628,"high":14.81843,"low":14.81282,"close":14.8131,"volume":2366.820068359375},{"timestamp":1742401860000,"open":14.81328,"high":14.81328,"low":14.8119,"close":14.8119,"volume":1872.22998046875},{"timestamp":1742401920000,"open":14.81163,"high":14.81325,"low":14.80952,"close":14.80979,"volume":1757.81005859375},{"timestamp":1742401980000,"open":14.80979,"high":14.811,"low":14.8087,"close":14.80917,"volume":1337.3399658203125},{"timestamp":1742402040000,"open":14.80917,"high":14.80997,"low":14.80838,"close":14.8087,"volume":1851.3599853515625},{"timestamp":1742402100000,"open":14.8087,"high":14.80912,"low":14.80502,"close":14.80646,"volume":2044.5999755859375},{"timestamp":1742402160000,"open":14.80638,"high":14.80639,"low":14.80349,"close":14.80377,"volume":1729.5799560546875},{"timestamp":1742402220000,"open":14.80368,"high":14.8055,"low":14.80314,"close":14.80534,"volume":1398.1700439453125},{"timestamp":1742402280000,"open":14.80543,"high":14.8083,"low":14.80524,"close":14.80785,"volume":1533.3800048828125},{"timestamp":1742402340000,"open":14.80776,"high":14.81305,"low":14.80776,"close":14.81304,"volume":1723.5999755859375},{"timestamp":1742402400000,"open":14.81305,"high":14.81305,"low":14.81072,"close":14.81183,"volume":1563.1199951171875},{"timestamp":1742402460000,"open":14.81183,"high":14.81298,"low":14.81155,"close":14.81298,"volume":1566.0999755859375},{"timestamp":1742402520000,"open":14.81316,"high":14.81389,"low":14.81152,"close":14.81179,"volume":1533.510009765625},{"timestamp":1742402580000,"open":14.81188,"high":14.81231,"low":14.8109,"close":14.81177,"volume":1741.5400390625},{"timestamp":1742402640000,"open":14.81231,"high":14.81445,"low":14.81195,"close":14.81306,"volume":1618.1800537109375},{"timestamp":1742402700000,"open":14.81315,"high":14.81432,"low":14.81315,"close":14.81389,"volume":1723.6700439453125},{"timestamp":1742402760000,"open":14.81392,"high":14.81667,"low":14.81326,"close":14.81429,"volume":1450.2099609375},{"timestamp":1742402820000,"open":14.81282,"high":14.81626,"low":14.81236,"close":14.81495,"volume":1414.5799560546875},{"timestamp":1742402880000,"open":14.81504,"high":14.81825,"low":14.81469,"close":14.81825,"volume":2074.2099609375},{"timestamp":1742402940000,"open":14.81843,"high":14.8189,"low":14.81615,"close":14.8183,"volume":1681.9599609375},{"timestamp":1742403000000,"open":14.81811,"high":14.81855,"low":14.81596,"close":14.81596,"volume":1959.800048828125},{"timestamp":1742403060000,"open":14.81596,"high":14.81643,"low":14.81345,"close":14.81613,"volume":1872.1500244140625},{"timestamp":1742403120000,"open":14.81631,"high":14.81696,"low":14.81539,"close":14.81632,"volume":2650.72998046875},{"timestamp":1742403180000,"open":14.81642,"high":14.81703,"low":14.81514,"close":14.8167,"volume":1777.06005859375},{"timestamp":1742403240000,"open":14.8167,"high":14.81934,"low":14.8167,"close":14.81824,"volume":1313.47998046875},{"timestamp":1742403300000,"open":14.81906,"high":14.81984,"low":14.81749,"close":14.81813,"volume":1158.949951171875},{"timestamp":1742403360000,"open":14.81813,"high":14.81906,"low":14.81739,"close":14.8186,"volume":1248.0999755859375},{"timestamp":1742403420000,"open":14.8186,"high":14.82005,"low":14.81697,"close":14.81951,"volume":2347.6298828125},{"timestamp":1742403480000,"open":14.81942,"high":14.82169,"low":14.81942,"close":14.8215,"volume":1366.969970703125},{"timestamp":1742403540000,"open":14.8215,"high":14.82196,"low":14.81972,"close":14.82033,"volume":1791.6700439453125},{"timestamp":1742403600000,"open":14.82024,"high":14.82024,"low":14.81764,"close":14.81927,"volume":1803.5899658203125},{"timestamp":1742403660000,"open":14.81954,"high":14.8204,"low":14.81739,"close":14.81767,"volume":1456.1199951171875},{"timestamp":1742403720000,"open":14.81767,"high":14.81767,"low":14.81279,"close":14.81302,"volume":1765.47998046875},{"timestamp":1742403780000,"open":14.81293,"high":14.81311,"low":14.80992,"close":14.8112,"volume":1789.9200439453125},{"timestamp":1742403840000,"open":14.81093,"high":14.81253,"low":14.80968,"close":14.81253,"volume":2158.639892578125},{"timestamp":1742403900000,"open":14.81253,"high":14.81443,"low":14.81033,"close":14.81042,"volume":1480.5400390625},{"timestamp":1742403960000,"open":14.81033,"high":14.81033,"low":14.80768,"close":14.80895,"volume":1397.260009765625},{"timestamp":1742404020000,"open":14.80904,"high":14.80904,"low":14.80717,"close":14.80796,"volume":1296.280029296875},{"timestamp":1742404080000,"open":14.80795,"high":14.80795,"low":14.80478,"close":14.80492,"volume":1334.0999755859375},{"timestamp":1742404140000,"open":14.80465,"high":14.80613,"low":14.80352,"close":14.80352,"volume":2040.0699462890625},{"timestamp":1742404200000,"open":14.80361,"high":14.80414,"low":14.80223,"close":14.80278,"volume":1582.699951171875},{"timestamp":1742404260000,"open":14.80232,"high":14.80429,"low":14.80185,"close":14.80194,"volume":1660.050048828125},{"timestamp":1742404320000,"open":14.80185,"high":14.80297,"low":14.80025,"close":14.8006,"volume":1939.6800537109375},{"timestamp":1742404380000,"open":14.8006,"high":14.80171,"low":14.79923,"close":14.80151,"volume":1433.68994140625},{"timestamp":1742404440000,"open":14.8017,"high":14.80179,"low":14.79939,"close":14.80016,"volume":1998.050048828125},{"timestamp":1742404500000,"open":14.80016,"high":14.80174,"low":14.80009,"close":14.80105,"volume":1363.22998046875},{"timestamp":1742404560000,"open":14.80096,"high":14.80113,"low":14.79689,"close":14.79844,"volume":1807.739990234375},{"timestamp":1742404620000,"open":14.79853,"high":14.79857,"low":14.79588,"close":14.79652,"volume":2247.8701171875},{"timestamp":1742404680000,"open":14.79662,"high":14.80032,"low":14.79662,"close":14.79998,"volume":2479.840087890625},{"timestamp":1742404740000,"open":14.79989,"high":14.80195,"low":14.79989,"close":14.80034,"volume":2225.5400390625},{"timestamp":1742404800000,"open":14.80034,"high":14.80034,"low":14.79821,"close":14.79859,"volume":2099.14990234375},{"timestamp":1742404860000,"open":14.79895,"high":14.80083,"low":14.79839,"close":14.80047,"volume":1932.6600341796875},{"timestamp":1742404920000,"open":14.80038,"high":14.80228,"low":14.79875,"close":14.80006,"volume":4502.0400390625},{"timestamp":1742404980000,"open":14.80015,"high":14.80137,"low":14.79869,"close":14.79979,"volume":6595.0400390625},{"timestamp":1742405040000,"open":14.79989,"high":14.80032,"low":14.79725,"close":14.79745,"volume":2229.909912109375},{"timestamp":1742405100000,"open":14.79763,"high":14.79799,"low":14.7958,"close":14.7963,"volume":2206.06005859375},{"timestamp":1742405160000,"open":14.7961,"high":14.79807,"low":14.79489,"close":14.79489,"volume":2515.419921875},{"timestamp":1742405220000,"open":14.79489,"high":14.79732,"low":14.79489,"close":14.79624,"volume":2513.919921875},{"timestamp":1742405280000,"open":14.79597,"high":14.79657,"low":14.79466,"close":14.79505,"volume":2491.64990234375},{"timestamp":1742405340000,"open":14.79505,"high":14.79505,"low":14.79065,"close":14.79177,"volume":2937.64990234375},{"timestamp":1742405400000,"open":14.79167,"high":14.79193,"low":14.78816,"close":14.78903,"volume":2901.929931640625},{"timestamp":1742405460000,"open":14.78885,"high":14.7913,"low":14.78725,"close":14.78742,"volume":2649.159912109375},{"timestamp":1742405520000,"open":14.78742,"high":14.79248,"low":14.78649,"close":14.79103,"volume":2762.14990234375},{"timestamp":1742405580000,"open":14.79085,"high":14.79115,"low":14.78903,"close":14.79006,"volume":1569.47998046875},{"timestamp":1742405640000,"open":14.78978,"high":14.79079,"low":14.78894,"close":14.79041,"volume":1557.5899658203125},{"timestamp":1742405700000,"open":14.78996,"high":14.79127,"low":14.78697,"close":14.78779,"volume":2086.780029296875},{"timestamp":1742405760000,"open":14.7877,"high":14.78808,"low":14.78354,"close":14.78354,"volume":1831.18994140625},{"timestamp":1742405820000,"open":14.78354,"high":14.78976,"low":14.78341,"close":14.78763,"volume":1642.3499755859375},{"timestamp":1742405880000,"open":14.78754,"high":14.7907,"low":14.78598,"close":14.78621,"volume":2654.070068359375},{"timestamp":1742405940000,"open":14.7862,"high":14.7911,"low":14.78601,"close":14.79033,"volume":2628.389892578125},{"timestamp":1742406000000,"open":14.79042,"high":14.79102,"low":14.78582,"close":14.78614,"volume":2247.7099609375},{"timestamp":1742406060000,"open":14.78705,"high":14.78906,"low":14.78705,"close":14.78823,"volume":2540.580078125},{"timestamp":1742406120000,"open":14.78832,"high":14.7901,"low":14.78691,"close":14.78776,"volume":1994},{"timestamp":1742406180000,"open":14.78785,"high":14.78905,"low":14.78455,"close":14.78493,"volume":2206.219970703125},{"timestamp":1742406240000,"open":14.78493,"high":14.78587,"low":14.78331,"close":14.7848,"volume":2664.7099609375},{"timestamp":1742406300000,"open":14.7848,"high":14.78645,"low":14.78339,"close":14.78645,"volume":5149.47998046875},{"timestamp":1742406360000,"open":14.7862,"high":14.78724,"low":14.78327,"close":14.78345,"volume":2885.139892578125},{"timestamp":1742406420000,"open":14.78345,"high":14.78354,"low":14.77951,"close":14.78105,"volume":2871.760009765625},{"timestamp":1742406480000,"open":14.78114,"high":14.78124,"low":14.77637,"close":14.77656,"volume":4592.02001953125},{"timestamp":1742406540000,"open":14.77656,"high":14.77656,"low":14.77005,"close":14.77293,"volume":2901.47998046875},{"timestamp":1742406600000,"open":14.7733,"high":14.77766,"low":14.77204,"close":14.77659,"volume":3423.77001953125},{"timestamp":1742406660000,"open":14.77659,"high":14.77967,"low":14.77523,"close":14.77967,"volume":5043.9599609375},{"timestamp":1742406720000,"open":14.77958,"high":14.78085,"low":14.77433,"close":14.77494,"volume":11377.330078125},{"timestamp":1742406780000,"open":14.77494,"high":14.77613,"low":14.77278,"close":14.77543,"volume":9976.8896484375},{"timestamp":1742406840000,"open":14.77562,"high":14.7839,"low":14.77442,"close":14.7839,"volume":12826.4697265625},{"timestamp":1742406900000,"open":14.78399,"high":14.78882,"low":14.78175,"close":14.78802,"volume":11421.2001953125},{"timestamp":1742406960000,"open":14.7882,"high":14.7915,"low":14.78757,"close":14.79088,"volume":8785.099609375},{"timestamp":1742407020000,"open":14.79088,"high":14.79222,"low":14.79005,"close":14.79126,"volume":8285.0498046875},{"timestamp":1742407080000,"open":14.79106,"high":14.79624,"low":14.78712,"close":14.79568,"volume":5518.240234375},{"timestamp":1742407140000,"open":14.79578,"high":14.79614,"low":14.77978,"close":14.77978,"volume":2608.030029296875},{"timestamp":1742407200000,"open":14.77323,"high":14.7972,"low":14.77323,"close":14.78458,"volume":13047.8701171875},{"timestamp":1742407260000,"open":14.78513,"high":14.78902,"low":14.78216,"close":14.78902,"volume":23092.900390625},{"timestamp":1742407320000,"open":14.78866,"high":14.79209,"low":14.7789,"close":14.78894,"volume":7629.83984375},{"timestamp":1742407380000,"open":14.78913,"high":14.80386,"low":14.78345,"close":14.79025,"volume":5139.009765625},{"timestamp":1742407440000,"open":14.78998,"high":14.80374,"low":14.78943,"close":14.80218,"volume":2726.320068359375},{"timestamp":1742407500000,"open":14.80209,"high":14.80245,"low":14.788,"close":14.78967,"volume":3788.800048828125},{"timestamp":1742407560000,"open":14.78967,"high":14.79174,"low":14.78379,"close":14.78698,"volume":3835.0400390625},{"timestamp":1742407620000,"open":14.78727,"high":14.79653,"low":14.78692,"close":14.79354,"volume":3576.949951171875},{"timestamp":1742407680000,"open":14.79345,"high":14.79395,"low":14.78429,"close":14.78794,"volume":3172.659912109375},{"timestamp":1742407740000,"open":14.78658,"high":14.78941,"low":14.78463,"close":14.78702,"volume":12707.5595703125},{"timestamp":1742407800000,"open":14.78694,"high":14.7904,"low":14.78633,"close":14.7882,"volume":15731.08984375},{"timestamp":1742407860000,"open":14.78793,"high":14.79124,"low":14.77776,"close":14.77858,"volume":14773.5498046875},{"timestamp":1742407920000,"open":14.77858,"high":14.77956,"low":14.77209,"close":14.77484,"volume":5272.919921875},{"timestamp":1742407980000,"open":14.77493,"high":14.77537,"low":14.76493,"close":14.7675,"volume":11324.98046875},{"timestamp":1742408040000,"open":14.7675,"high":14.77016,"low":14.76555,"close":14.76711,"volume":2728.81005859375},{"timestamp":1742408100000,"open":14.76693,"high":14.77122,"low":14.76693,"close":14.77007,"volume":2931},{"timestamp":1742408160000,"open":14.7698,"high":14.77524,"low":14.76944,"close":14.772,"volume":3617.570068359375},{"timestamp":1742408220000,"open":14.77199,"high":14.77199,"low":14.7578,"close":14.7579,"volume":3579.639892578125},{"timestamp":1742408280000,"open":14.75839,"high":14.75853,"low":14.74788,"close":14.74896,"volume":6663.14990234375},{"timestamp":1742408340000,"open":14.74878,"high":14.75894,"low":14.74542,"close":14.74623,"volume":7521.10986328125},{"timestamp":1742408400000,"open":14.74605,"high":14.74935,"low":14.74439,"close":14.7482,"volume":6517.22021484375},{"timestamp":1742408460000,"open":14.74838,"high":14.75402,"low":14.74055,"close":14.74074,"volume":7583.68017578125},{"timestamp":1742408520000,"open":14.74101,"high":14.74258,"low":14.73984,"close":14.7404,"volume":11938.599609375},{"timestamp":1742408580000,"open":14.74031,"high":14.74769,"low":14.73953,"close":14.7476,"volume":9691.1396484375},{"timestamp":1742408640000,"open":14.74787,"high":14.74885,"low":14.74244,"close":14.74244,"volume":18853.390625},{"timestamp":1742408700000,"open":14.74281,"high":14.74789,"low":14.7417,"close":14.74789,"volume":20833.380859375},{"timestamp":1742408760000,"open":14.74717,"high":14.74887,"low":14.74282,"close":14.74399,"volume":20660.55078125},{"timestamp":1742408820000,"open":14.74363,"high":14.74639,"low":14.74299,"close":14.74623,"volume":22266.900390625},{"timestamp":1742408880000,"open":14.74613,"high":14.7474,"low":14.74394,"close":14.7452,"volume":19847.939453125},{"timestamp":1742408940000,"open":14.7452,"high":14.74835,"low":14.7451,"close":14.74791,"volume":16633.8203125},{"timestamp":1742409000000,"open":14.74772,"high":14.75528,"low":14.74714,"close":14.7517,"volume":12032.599609375},{"timestamp":1742409060000,"open":14.7517,"high":14.76278,"low":14.75119,"close":14.76218,"volume":23323.310546875},{"timestamp":1742409120000,"open":14.76227,"high":14.76839,"low":14.76172,"close":14.76697,"volume":22269.740234375},{"timestamp":1742409180000,"open":14.76697,"high":14.77052,"low":14.76524,"close":14.76529,"volume":5573.64013671875},{"timestamp":1742409240000,"open":14.7652,"high":14.7654,"low":14.76022,"close":14.76039,"volume":3977.550048828125},{"timestamp":1742409300000,"open":14.76048,"high":14.76492,"low":14.75882,"close":14.76003,"volume":19198.650390625},{"timestamp":1742409360000,"open":14.76094,"high":14.76224,"low":14.74996,"close":14.74998,"volume":23196.33984375},{"timestamp":1742409420000,"open":14.75049,"high":14.76687,"low":14.74545,"close":14.75503,"volume":18556.140625},{"timestamp":1742409480000,"open":14.75041,"high":14.75057,"low":14.7385,"close":14.74066,"volume":23285.80078125},{"timestamp":1742409540000,"open":14.7403,"high":14.74604,"low":14.73715,"close":14.74576,"volume":15477.990234375},{"timestamp":1742409600000,"open":14.74463,"high":14.74626,"low":14.73674,"close":14.73929,"volume":23689.1796875},{"timestamp":1742409660000,"open":14.73947,"high":14.74467,"low":14.73432,"close":14.74055,"volume":24786.619140625},{"timestamp":1742409720000,"open":14.73968,"high":14.74337,"low":14.73609,"close":14.74328,"volume":26052.259765625},{"timestamp":1742409780000,"open":14.74337,"high":14.74419,"low":14.73862,"close":14.74187,"volume":25624.4296875},{"timestamp":1742409840000,"open":14.74187,"high":14.74646,"low":14.73981,"close":14.74397,"volume":25548.169921875},{"timestamp":1742409900000,"open":14.74406,"high":14.74506,"low":14.7298,"close":14.7298,"volume":24809.380859375},{"timestamp":1742409960000,"open":14.72989,"high":14.73351,"low":14.72017,"close":14.7334,"volume":25278.779296875},{"timestamp":1742410020000,"open":14.7334,"high":14.73377,"low":14.7252,"close":14.72968,"volume":24618.75},{"timestamp":1742410080000,"open":14.72986,"high":14.74032,"low":14.72986,"close":14.73414,"volume":24832.51953125},{"timestamp":1742410140000,"open":14.73396,"high":14.73819,"low":14.73291,"close":14.73659,"volume":23839.19921875},{"timestamp":1742410200000,"open":14.73774,"high":14.73881,"low":14.73465,"close":14.7357,"volume":23791.169921875},{"timestamp":1742410260000,"open":14.7357,"high":14.73933,"low":14.73452,"close":14.73806,"volume":23972.44921875},{"timestamp":1742410320000,"open":14.73761,"high":14.74311,"low":14.73477,"close":14.73974,"volume":22593.5390625},{"timestamp":1742410380000,"open":14.73956,"high":14.74057,"low":14.73468,"close":14.73921,"volume":22041.73046875},{"timestamp":1742410440000,"open":14.73948,"high":14.73948,"low":14.73347,"close":14.7351,"volume":21895.890625},{"timestamp":1742410500000,"open":14.73519,"high":14.73834,"low":14.73252,"close":14.73724,"volume":7563.990234375},{"timestamp":1742410560000,"open":14.73731,"high":14.73844,"low":14.73313,"close":14.73844,"volume":11392.6298828125},{"timestamp":1742410620000,"open":14.73844,"high":14.74151,"low":14.73356,"close":14.74036,"volume":4855.08984375},{"timestamp":1742410680000,"open":14.74045,"high":14.74244,"low":14.73474,"close":14.73874,"volume":5619.56982421875},{"timestamp":1742410740000,"open":14.73874,"high":14.756,"low":14.73829,"close":14.75348,"volume":11184.990234375},{"timestamp":1742410800000,"open":14.75295,"high":14.75781,"low":14.75111,"close":14.75392,"volume":10031.080078125},{"timestamp":1742410860000,"open":14.75392,"high":14.75448,"low":14.75132,"close":14.75241,"volume":9782.48046875},{"timestamp":1742410920000,"open":14.75223,"high":14.75459,"low":14.74734,"close":14.7487,"volume":7364.2099609375},{"timestamp":1742410980000,"open":14.74861,"high":14.74996,"low":14.74233,"close":14.74571,"volume":5437.77978515625},{"timestamp":1742411040000,"open":14.7459,"high":14.74712,"low":14.73651,"close":14.73874,"volume":10122.900390625},{"timestamp":1742411100000,"open":14.73865,"high":14.74218,"low":14.73672,"close":14.74055,"volume":8670.76953125},{"timestamp":1742411160000,"open":14.74055,"high":14.74509,"low":14.74035,"close":14.74382,"volume":5788.89990234375},{"timestamp":1742411220000,"open":14.74364,"high":14.7465,"low":14.74182,"close":14.74613,"volume":3921.409912109375},{"timestamp":1742411280000,"open":14.74595,"high":14.75255,"low":14.74526,"close":14.75147,"volume":4782.3798828125},{"timestamp":1742411340000,"open":14.75118,"high":14.75118,"low":14.74686,"close":14.74759,"volume":5877.81005859375},{"timestamp":1742411400000,"open":14.7482,"high":14.7584,"low":14.7482,"close":14.75619,"volume":10160.740234375},{"timestamp":1742411460000,"open":14.75609,"high":14.75609,"low":14.75087,"close":14.7519,"volume":6220.93017578125},{"timestamp":1742411520000,"open":14.75172,"high":14.75422,"low":14.74502,"close":14.74881,"volume":4558},{"timestamp":1742411580000,"open":14.74908,"high":14.74952,"low":14.74307,"close":14.74399,"volume":4093.090087890625},{"timestamp":1742411640000,"open":14.74373,"high":14.75113,"low":14.74368,"close":14.75054,"volume":4550.33984375},{"timestamp":1742411700000,"open":14.75065,"high":14.7518,"low":14.74734,"close":14.75078,"volume":4970.7998046875},{"timestamp":1742411760000,"open":14.75058,"high":14.75276,"low":14.74781,"close":14.74834,"volume":4826.97998046875},{"timestamp":1742411820000,"open":14.74825,"high":14.75249,"low":14.74717,"close":14.74865,"volume":4052.419921875},{"timestamp":1742411880000,"open":14.74892,"high":14.74918,"low":14.73729,"close":14.7381,"volume":8396.51953125},{"timestamp":1742411940000,"open":14.73837,"high":14.74561,"low":14.73738,"close":14.7422,"volume":11868.419921875},{"timestamp":1742412000000,"open":14.74274,"high":14.74462,"low":14.73781,"close":14.73781,"volume":14587.1904296875},{"timestamp":1742412060000,"open":14.73959,"high":14.73973,"low":14.73548,"close":14.73775,"volume":3596.110107421875},{"timestamp":1742412120000,"open":14.7383,"high":14.74058,"low":14.73666,"close":14.73714,"volume":3381.169921875},{"timestamp":1742412180000,"open":14.73714,"high":14.73714,"low":14.72849,"close":14.72907,"volume":3443.43994140625},{"timestamp":1742412240000,"open":14.72898,"high":14.7319,"low":14.72709,"close":14.72715,"volume":2556.35009765625},{"timestamp":1742412300000,"open":14.7276,"high":14.72884,"low":14.72436,"close":14.72745,"volume":2508.7900390625},{"timestamp":1742412360000,"open":14.72736,"high":14.73141,"low":14.72682,"close":14.72954,"volume":2782.60009765625},{"timestamp":1742412420000,"open":14.72963,"high":14.7301,"low":14.72342,"close":14.72564,"volume":4720.31005859375},{"timestamp":1742412480000,"open":14.72564,"high":14.72785,"low":14.72131,"close":14.72131,"volume":3627.10009765625},{"timestamp":1742412540000,"open":14.72158,"high":14.72356,"low":14.71668,"close":14.7232,"volume":4085.179931640625},{"timestamp":1742412600000,"open":14.72302,"high":14.72703,"low":14.72102,"close":14.72537,"volume":3799.7900390625},{"timestamp":1742412660000,"open":14.72565,"high":14.72848,"low":14.71771,"close":14.71808,"volume":3787.77001953125},{"timestamp":1742412720000,"open":14.71817,"high":14.72161,"low":14.71772,"close":14.7195,"volume":3014.43994140625},{"timestamp":1742412780000,"open":14.71941,"high":14.72502,"low":14.71941,"close":14.72208,"volume":2603.909912109375},{"timestamp":1742412840000,"open":14.72235,"high":14.72386,"low":14.72038,"close":14.72191,"volume":2627.68994140625},{"timestamp":1742412900000,"open":14.722,"high":14.72209,"low":14.71694,"close":14.71785,"volume":2794.14990234375},{"timestamp":1742412960000,"open":14.71785,"high":14.72143,"low":14.71764,"close":14.72016,"volume":2627.68994140625},{"timestamp":1742413020000,"open":14.71997,"high":14.7212,"low":14.71774,"close":14.72102,"volume":2521.840087890625},{"timestamp":1742413080000,"open":14.72111,"high":14.72294,"low":14.72075,"close":14.72163,"volume":2129.860107421875},{"timestamp":1742413140000,"open":14.72063,"high":14.72223,"low":14.71894,"close":14.7215,"volume":2306.659912109375},{"timestamp":1742413200000,"open":14.72159,"high":14.72459,"low":14.71983,"close":14.72029,"volume":2349.669921875},{"timestamp":1742413260000,"open":14.72029,"high":14.72861,"low":14.72029,"close":14.72688,"volume":2652.570068359375},{"timestamp":1742413320000,"open":14.72734,"high":14.7277,"low":14.72507,"close":14.7263,"volume":3166.39990234375},{"timestamp":1742413380000,"open":14.72612,"high":14.73133,"low":14.72612,"close":14.72928,"volume":2907.93994140625},{"timestamp":1742413440000,"open":14.72937,"high":14.7373,"low":14.72892,"close":14.7369,"volume":3068.31005859375},{"timestamp":1742413500000,"open":14.7369,"high":14.73838,"low":14.73418,"close":14.73608,"volume":2681.929931640625},{"timestamp":1742413560000,"open":14.73562,"high":14.73643,"low":14.73185,"close":14.73373,"volume":2930.0400390625},{"timestamp":1742413620000,"open":14.73364,"high":14.73364,"low":14.72951,"close":14.73162,"volume":3091.719970703125},{"timestamp":1742413680000,"open":14.73089,"high":14.7329,"low":14.72958,"close":14.7329,"volume":2847.090087890625},{"timestamp":1742413740000,"open":14.73262,"high":14.73409,"low":14.73045,"close":14.73105,"volume":2716.639892578125},{"timestamp":1742413800000,"open":14.72896,"high":14.72912,"low":14.72647,"close":14.7281,"volume":3750.47998046875},{"timestamp":1742413860000,"open":14.72792,"high":14.72828,"low":14.72258,"close":14.72434,"volume":3217.169921875},{"timestamp":1742413920000,"open":14.72416,"high":14.72739,"low":14.723,"close":14.72592,"volume":2663.52001953125},{"timestamp":1742413980000,"open":14.72583,"high":14.72973,"low":14.72298,"close":14.72317,"volume":3555.8798828125},{"timestamp":1742414040000,"open":14.72263,"high":14.72397,"low":14.71586,"close":14.72192,"volume":9635.580078125},{"timestamp":1742414100000,"open":14.72138,"high":14.72221,"low":14.71647,"close":14.72221,"volume":12066.3896484375},{"timestamp":1742414160000,"open":14.72221,"high":14.72221,"low":14.71794,"close":14.71891,"volume":14032.3203125},{"timestamp":1742414220000,"open":14.7188,"high":14.71887,"low":14.71246,"close":14.71487,"volume":17074.759765625},{"timestamp":1742414280000,"open":14.71487,"high":14.71891,"low":14.71415,"close":14.7154,"volume":14638.6796875},{"timestamp":1742414340000,"open":14.71531,"high":14.72059,"low":14.71531,"close":14.71897,"volume":19494.25},{"timestamp":1742414400000,"open":14.71924,"high":14.72556,"low":14.71854,"close":14.72448,"volume":8204.83984375},{"timestamp":1742414460000,"open":14.7245,"high":14.7245,"low":14.72015,"close":14.72268,"volume":9703.48046875},{"timestamp":1742414520000,"open":14.72259,"high":14.7255,"low":14.72214,"close":14.72384,"volume":9785.6396484375},{"timestamp":1742414580000,"open":14.72395,"high":14.7249,"low":14.72179,"close":14.72272,"volume":8964.6904296875},{"timestamp":1742414640000,"open":14.72263,"high":14.72263,"low":14.71684,"close":14.7186,"volume":11378.08984375},{"timestamp":1742414700000,"open":14.71824,"high":14.71824,"low":14.71244,"close":14.71407,"volume":12150.3095703125},{"timestamp":1742414760000,"open":14.71397,"high":14.71453,"low":14.71261,"close":14.71357,"volume":10897.5302734375},{"timestamp":1742414820000,"open":14.71357,"high":14.71796,"low":14.71348,"close":14.71678,"volume":13459.6103515625},{"timestamp":1742414880000,"open":14.71678,"high":14.71727,"low":14.71235,"close":14.71368,"volume":11742.23046875},{"timestamp":1742414940000,"open":14.71341,"high":14.71438,"low":14.71254,"close":14.71438,"volume":11654.6396484375},{"timestamp":1742415000000,"open":14.71447,"high":14.71714,"low":14.71345,"close":14.71697,"volume":13759.98046875},{"timestamp":1742415060000,"open":14.71697,"high":14.71877,"low":14.71467,"close":14.71507,"volume":10784.4599609375},{"timestamp":1742415120000,"open":14.71489,"high":14.71615,"low":14.71178,"close":14.71349,"volume":8464.25},{"timestamp":1742415180000,"open":14.71349,"high":14.71519,"low":14.71257,"close":14.71257,"volume":3312.969970703125},{"timestamp":1742415240000,"open":14.71301,"high":14.71702,"low":14.71284,"close":14.71558,"volume":9118.169921875},{"timestamp":1742415300000,"open":14.71468,"high":14.71707,"low":14.71096,"close":14.71122,"volume":5806.56005859375},{"timestamp":1742415360000,"open":14.71016,"high":14.71207,"low":14.70828,"close":14.7093,"volume":12333.490234375},{"timestamp":1742415420000,"open":14.70912,"high":14.71242,"low":14.70893,"close":14.71033,"volume":11613.0302734375},{"timestamp":1742415480000,"open":14.71033,"high":14.71291,"low":14.70896,"close":14.71216,"volume":6357.43994140625},{"timestamp":1742415540000,"open":14.71171,"high":14.71482,"low":14.70997,"close":14.7126,"volume":5940.330078125},{"timestamp":1742415600000,"open":14.71269,"high":14.71539,"low":14.71245,"close":14.71446,"volume":3360.239990234375},{"timestamp":1742415660000,"open":14.71373,"high":14.71519,"low":14.71235,"close":14.71235,"volume":4069.5400390625},{"timestamp":1742415720000,"open":14.71217,"high":14.7138,"low":14.71192,"close":14.71337,"volume":6149.83984375},{"timestamp":1742415780000,"open":14.7132,"high":14.71595,"low":14.71292,"close":14.71475,"volume":2489.8701171875},{"timestamp":1742415840000,"open":14.71457,"high":14.71553,"low":14.71382,"close":14.71523,"volume":5600.3798828125},{"timestamp":1742415900000,"open":14.71568,"high":14.71603,"low":14.71484,"close":14.71585,"volume":4471.7001953125},{"timestamp":1742415960000,"open":14.71567,"high":14.71573,"low":14.71401,"close":14.71555,"volume":1638.239990234375},{"timestamp":1742416020000,"open":14.71546,"high":14.71845,"low":14.71537,"close":14.71845,"volume":1070.3599853515625},{"timestamp":1742416080000,"open":14.71836,"high":14.71836,"low":14.71504,"close":14.71619,"volume":2574.699951171875},{"timestamp":1742416140000,"open":14.71619,"high":14.71619,"low":14.71419,"close":14.71428,"volume":4923.2998046875},{"timestamp":1742416200000,"open":14.71401,"high":14.71738,"low":14.7132,"close":14.71736,"volume":12467.849609375},{"timestamp":1742416260000,"open":14.71736,"high":14.71824,"low":14.71465,"close":14.71741,"volume":8931.599609375},{"timestamp":1742416320000,"open":14.71636,"high":14.71822,"low":14.71471,"close":14.71501,"volume":13658.599609375},{"timestamp":1742416380000,"open":14.71543,"high":14.71735,"low":14.71457,"close":14.71667,"volume":8629.4599609375},{"timestamp":1742416440000,"open":14.71672,"high":14.7183,"low":14.71584,"close":14.71702,"volume":7590.7900390625},{"timestamp":1742416500000,"open":14.71775,"high":14.72025,"low":14.71661,"close":14.71884,"volume":6909.52001953125},{"timestamp":1742416560000,"open":14.7179,"high":14.71913,"low":14.71513,"close":14.71564,"volume":9956.16015625},{"timestamp":1742416620000,"open":14.71555,"high":14.71723,"low":14.71499,"close":14.71524,"volume":8926.099609375},{"timestamp":1742416680000,"open":14.71544,"high":14.71744,"low":14.71495,"close":14.7151,"volume":6323.77001953125},{"timestamp":1742416740000,"open":14.71492,"high":14.71825,"low":14.71474,"close":14.71625,"volume":7878.39013671875},{"timestamp":1742416800000,"open":14.71627,"high":14.71646,"low":14.71447,"close":14.71548,"volume":8367.099609375},{"timestamp":1742416860000,"open":14.7154,"high":14.71695,"low":14.71477,"close":14.71686,"volume":9577.2099609375},{"timestamp":1742416920000,"open":14.71695,"high":14.71841,"low":14.71634,"close":14.71737,"volume":9496.6904296875},{"timestamp":1742416980000,"open":14.71719,"high":14.71775,"low":14.71353,"close":14.71399,"volume":8849.7099609375},{"timestamp":1742417040000,"open":14.71387,"high":14.71733,"low":14.71367,"close":14.71682,"volume":806.3499755859375},{"timestamp":1742417100000,"open":14.71728,"high":14.71728,"low":14.71334,"close":14.71449,"volume":981.2000122070312},{"timestamp":1742417160000,"open":14.71431,"high":14.71492,"low":14.71,"close":14.7146,"volume":1115},{"timestamp":1742417220000,"open":14.71458,"high":14.71508,"low":14.71386,"close":14.71394,"volume":817.5800170898438},{"timestamp":1742417280000,"open":14.7133,"high":14.71582,"low":14.7133,"close":14.71511,"volume":609.5},{"timestamp":1742417340000,"open":14.71502,"high":14.71558,"low":14.7129,"close":14.71466,"volume":1105.97998046875},{"timestamp":1742417400000,"open":14.71404,"high":14.71473,"low":14.71257,"close":14.71317,"volume":1132.8399658203125},{"timestamp":1742417460000,"open":14.71292,"high":14.71395,"low":14.71186,"close":14.71277,"volume":1141.760009765625},{"timestamp":1742417520000,"open":14.71268,"high":14.71344,"low":14.7111,"close":14.71112,"volume":945.5},{"timestamp":1742417580000,"open":14.71121,"high":14.71515,"low":14.70751,"close":14.71332,"volume":2499.52001953125},{"timestamp":1742417640000,"open":14.71332,"high":14.71341,"low":14.70626,"close":14.71196,"volume":1449.5999755859375},{"timestamp":1742417700000,"open":14.71186,"high":14.7154,"low":14.70589,"close":14.70799,"volume":2418.320068359375},{"timestamp":1742417760000,"open":14.70796,"high":14.71487,"low":14.70462,"close":14.71182,"volume":8102.5498046875},{"timestamp":1742417820000,"open":14.71181,"high":14.71374,"low":14.69826,"close":14.69853,"volume":2303.43994140625},{"timestamp":1742417880000,"open":14.69826,"high":14.71409,"low":14.69763,"close":14.71269,"volume":1924.6099853515625},{"timestamp":1742417940000,"open":14.71344,"high":14.71569,"low":14.71064,"close":14.71262,"volume":374.2200012207031},{"timestamp":1742418240000,"open":14.69164,"high":14.69164,"low":14.69037,"close":14.69037,"volume":26.700000762939453},{"timestamp":1742418300000,"open":14.69083,"high":14.69166,"low":14.69083,"close":14.69147,"volume":121.66000366210938},{"timestamp":1742418360000,"open":14.69165,"high":14.69418,"low":14.69137,"close":14.69418,"volume":71.22000122070312},{"timestamp":1742418420000,"open":14.69419,"high":14.69419,"low":14.69147,"close":14.69247,"volume":35.61000061035156},{"timestamp":1742418480000,"open":14.69265,"high":14.69265,"low":14.69265,"close":14.69265,"volume":8.899999618530273},{"timestamp":1742418540000,"open":14.69225,"high":14.69225,"low":14.69225,"close":14.69225,"volume":17.799999237060547},{"timestamp":1742418600000,"open":14.69179,"high":14.69614,"low":14.69179,"close":14.69546,"volume":80.16999816894531},{"timestamp":1742418660000,"open":14.69451,"high":14.69451,"low":14.69209,"close":14.69209,"volume":130.57000732421875},{"timestamp":1742418720000,"open":14.69209,"high":14.69507,"low":14.69209,"close":14.69479,"volume":83.08999633789062},{"timestamp":1742418780000,"open":14.69481,"high":14.69481,"low":14.69481,"close":14.69481,"volume":23.739999771118164},{"timestamp":1742418840000,"open":14.69481,"high":14.69481,"low":14.69472,"close":14.69472,"volume":56.380001068115234},{"timestamp":1742418900000,"open":14.69472,"high":14.69481,"low":14.69472,"close":14.69481,"volume":44.5099983215332},{"timestamp":1742418960000,"open":14.69381,"high":14.69517,"low":14.69381,"close":14.69517,"volume":86.05000305175781},{"timestamp":1742419020000,"open":14.69517,"high":14.69535,"low":14.69517,"close":14.69535,"volume":62.29999923706055},{"timestamp":1742419080000,"open":14.69535,"high":14.69535,"low":14.69517,"close":14.69526,"volume":53.400001525878906},{"timestamp":1742419140000,"open":14.69426,"high":14.69644,"low":14.69426,"close":14.69644,"volume":106.80000305175781},{"timestamp":1742419200000,"open":14.69617,"high":14.69651,"low":14.69608,"close":14.69633,"volume":133.5},{"timestamp":1742419260000,"open":14.69623,"high":14.69651,"low":14.6956,"close":14.6956,"volume":53.400001525878906},{"timestamp":1742419320000,"open":14.69524,"high":14.69542,"low":14.69524,"close":14.69542,"volume":94.94999694824219},{"timestamp":1742419380000,"open":14.69524,"high":14.69623,"low":14.69487,"close":14.69605,"volume":97.91999816894531},{"timestamp":1742419440000,"open":14.69623,"high":14.69741,"low":14.69623,"close":14.69714,"volume":222.5},{"timestamp":1742419500000,"open":14.6966,"high":14.69796,"low":14.6966,"close":14.69796,"volume":80.0999984741211},{"timestamp":1742419560000,"open":14.69796,"high":14.69886,"low":14.69796,"close":14.69886,"volume":115.69999694824219},{"timestamp":1742419620000,"open":14.69886,"high":14.69895,"low":14.69841,"close":14.69841,"volume":44.5},{"timestamp":1742419680000,"open":14.6985,"high":14.69895,"low":14.6985,"close":14.69895,"volume":53.400001525878906},{"timestamp":1742419740000,"open":14.69905,"high":14.69914,"low":14.69877,"close":14.69905,"volume":80.0999984741211},{"timestamp":1742419800000,"open":14.69886,"high":14.69968,"low":14.69886,"close":14.69968,"volume":97.9000015258789},{"timestamp":1742419860000,"open":14.70013,"high":14.70095,"low":14.70013,"close":14.70095,"volume":97.9000015258789},{"timestamp":1742419920000,"open":14.70113,"high":14.70122,"low":14.70104,"close":14.70122,"volume":62.29999923706055},{"timestamp":1742419980000,"open":14.70131,"high":14.7014,"low":14.70004,"close":14.70031,"volume":106.80000305175781},{"timestamp":1742420040000,"open":14.70041,"high":14.70059,"low":14.70031,"close":14.70059,"volume":44.5},{"timestamp":1742420100000,"open":14.70068,"high":14.7014,"low":14.70068,"close":14.7014,"volume":115.69999694824219},{"timestamp":1742420160000,"open":14.70095,"high":14.70285,"low":14.70059,"close":14.70149,"volume":89},{"timestamp":1742420220000,"open":14.7014,"high":14.70313,"low":14.70122,"close":14.7014,"volume":97.9000015258789},{"timestamp":1742420280000,"open":14.70158,"high":14.70177,"low":14.7014,"close":14.70167,"volume":240.3000030517578},{"timestamp":1742420340000,"open":14.70131,"high":14.70385,"low":14.70095,"close":14.70376,"volume":338.20001220703125},{"timestamp":1742420400000,"open":14.70367,"high":14.70421,"low":14.70331,"close":14.70421,"volume":350.1499938964844},{"timestamp":1742420460000,"open":14.7043,"high":14.70557,"low":14.70347,"close":14.70475,"volume":124.61000061035156},{"timestamp":1742420520000,"open":14.70439,"high":14.70557,"low":14.70357,"close":14.70384,"volume":142.39999389648438},{"timestamp":1742420580000,"open":14.70393,"high":14.70502,"low":14.70384,"close":14.70393,"volume":155.75},{"timestamp":1742420640000,"open":14.7042,"high":14.70502,"low":14.70393,"close":14.70447,"volume":419.95001220703125},{"timestamp":1742420700000,"open":14.70411,"high":14.70719,"low":14.70384,"close":14.70719,"volume":267.1000061035156},{"timestamp":1742420760000,"open":14.70719,"high":14.70762,"low":14.70701,"close":14.70762,"volume":151.3000030517578},{"timestamp":1742420820000,"open":14.70753,"high":14.71031,"low":14.70752,"close":14.71011,"volume":182.4499969482422},{"timestamp":1742420880000,"open":14.71011,"high":14.71057,"low":14.70993,"close":14.71038,"volume":204.6999969482422},{"timestamp":1742420940000,"open":14.71038,"high":14.7112,"low":14.70974,"close":14.71084,"volume":231.42999267578125},{"timestamp":1742421000000,"open":14.71084,"high":14.7112,"low":14.70957,"close":14.70984,"volume":227.02000427246094},{"timestamp":1742421060000,"open":14.70985,"high":14.71031,"low":14.70765,"close":14.70866,"volume":191.35000610351562},{"timestamp":1742421120000,"open":14.70864,"high":14.70866,"low":14.70864,"close":14.70866,"volume":154.30999755859375},{"timestamp":1742421180000,"open":14.70866,"high":14.70866,"low":14.70864,"close":14.70866,"volume":141.82000732421875},{"timestamp":1742421240000,"open":14.70866,"high":14.70929,"low":14.70866,"close":14.70929,"volume":116.9000015258789},{"timestamp":1742421300000,"open":14.7102,"high":14.71248,"low":14.7102,"close":14.71238,"volume":210.63999938964844},{"timestamp":1742421360000,"open":14.71238,"high":14.71239,"low":14.71065,"close":14.71065,"volume":287.8699951171875},{"timestamp":1742421420000,"open":14.71056,"high":14.71255,"low":14.71011,"close":14.71029,"volume":231.63999938964844},{"timestamp":1742421480000,"open":14.7102,"high":14.71366,"low":14.71011,"close":14.71129,"volume":170.7100067138672},{"timestamp":1742421540000,"open":14.71129,"high":14.71129,"low":14.71129,"close":14.71129,"volume":20.780000686645508},{"timestamp":1742421600000,"open":14.72105,"high":14.72792,"low":14.71724,"close":14.72521,"volume":994.6599731445312},{"timestamp":1742421660000,"open":14.72401,"high":14.7247,"low":14.72098,"close":14.72116,"volume":552.4199829101562},{"timestamp":1742421720000,"open":14.72116,"high":14.7246,"low":14.72116,"close":14.7246,"volume":129.05999755859375},{"timestamp":1742421780000,"open":14.72442,"high":14.72566,"low":14.72106,"close":14.72156,"volume":231.41000366210938},{"timestamp":1742421840000,"open":14.72137,"high":14.72407,"low":14.71876,"close":14.7238,"volume":1527.47998046875},{"timestamp":1742421900000,"open":14.72425,"high":14.7248,"low":14.71398,"close":14.71498,"volume":1178.3699951171875},{"timestamp":1742421960000,"open":14.71516,"high":14.71595,"low":14.71215,"close":14.71455,"volume":531.989990234375},{"timestamp":1742422020000,"open":14.71327,"high":14.7145,"low":14.70714,"close":14.71173,"volume":668.719970703125},{"timestamp":1742422080000,"open":14.71137,"high":14.7163,"low":14.7088,"close":14.7163,"volume":576.6300048828125},{"timestamp":1742422140000,"open":14.71581,"high":14.71581,"low":14.70952,"close":14.71171,"volume":964.489990234375},{"timestamp":1742422200000,"open":14.71107,"high":14.71302,"low":14.70761,"close":14.70761,"volume":1994.469970703125},{"timestamp":1742422260000,"open":14.70752,"high":14.71202,"low":14.70752,"close":14.70828,"volume":1129.8499755859375},{"timestamp":1742422320000,"open":14.70837,"high":14.71328,"low":14.70803,"close":14.71328,"volume":1219.050048828125},{"timestamp":1742422380000,"open":14.71328,"high":14.7194,"low":14.71222,"close":14.71358,"volume":524.4600219726562},{"timestamp":1742422440000,"open":14.71367,"high":14.71494,"low":14.70986,"close":14.71005,"volume":364.0299987792969},{"timestamp":1742422500000,"open":14.71784,"high":14.72781,"low":14.70888,"close":14.72562,"volume":792.9600219726562},{"timestamp":1742422560000,"open":14.72562,"high":14.72612,"low":14.71178,"close":14.72364,"volume":1196.719970703125},{"timestamp":1742422620000,"open":14.72354,"high":14.72375,"low":14.71596,"close":14.7231,"volume":837.3599853515625},{"timestamp":1742422680000,"open":14.72347,"high":14.72348,"low":14.71766,"close":14.71909,"volume":1071.0799560546875},{"timestamp":1742422740000,"open":14.71918,"high":14.72192,"low":14.71279,"close":14.72025,"volume":582.280029296875},{"timestamp":1742422800000,"open":14.72052,"high":14.72133,"low":14.71413,"close":14.71882,"volume":1363.510009765625},{"timestamp":1742422860000,"open":14.71873,"high":14.72062,"low":14.71308,"close":14.71916,"volume":1050.550048828125},{"timestamp":1742422920000,"open":14.71922,"high":14.72172,"low":14.71632,"close":14.71973,"volume":732.3400268554688},{"timestamp":1742422980000,"open":14.71964,"high":14.72063,"low":14.71595,"close":14.7161,"volume":484.0199890136719},{"timestamp":1742423040000,"open":14.7161,"high":14.72526,"low":14.71551,"close":14.72037,"volume":788.6199951171875},{"timestamp":1742423100000,"open":14.71943,"high":14.7269,"low":14.71771,"close":14.72645,"volume":1123.0400390625},{"timestamp":1742423160000,"open":14.72627,"high":14.72754,"low":14.72092,"close":14.72745,"volume":560.030029296875},{"timestamp":1742423220000,"open":14.72763,"high":14.72825,"low":14.72259,"close":14.72468,"volume":1062.510009765625},{"timestamp":1742423280000,"open":14.72522,"high":14.72566,"low":14.71761,"close":14.71973,"volume":1072.8900146484375},{"timestamp":1742423340000,"open":14.72,"high":14.7219,"low":14.71649,"close":14.71649,"volume":899},{"timestamp":1742423400000,"open":14.71695,"high":14.7203,"low":14.71341,"close":14.71998,"volume":490.29998779296875},{"timestamp":1742423460000,"open":14.71989,"high":14.71989,"low":14.70792,"close":14.71478,"volume":1180.9100341796875},{"timestamp":1742423520000,"open":14.71487,"high":14.71487,"low":14.70941,"close":14.71304,"volume":780.1599731445312},{"timestamp":1742423580000,"open":14.71294,"high":14.71322,"low":14.71139,"close":14.71213,"volume":520.0999755859375},{"timestamp":1742423640000,"open":14.71222,"high":14.71294,"low":14.70587,"close":14.70671,"volume":359.3800048828125},{"timestamp":1742423700000,"open":14.7067,"high":14.71197,"low":14.70442,"close":14.70662,"volume":204.8000030517578},{"timestamp":1742423760000,"open":14.70635,"high":14.71104,"low":14.70497,"close":14.71013,"volume":735.3900146484375},{"timestamp":1742423820000,"open":14.71022,"high":14.71722,"low":14.70537,"close":14.71048,"volume":968.7999877929688},{"timestamp":1742423880000,"open":14.70994,"high":14.71208,"low":14.70866,"close":14.70949,"volume":653.8300170898438},{"timestamp":1742423940000,"open":14.70958,"high":14.71255,"low":14.70251,"close":14.70709,"volume":943.7100219726562},{"timestamp":1742424000000,"open":14.70709,"high":14.71063,"low":14.70709,"close":14.71015,"volume":732.6900024414062},{"timestamp":1742424060000,"open":14.70824,"high":14.71581,"low":14.70279,"close":14.70601,"volume":1049.199951171875},{"timestamp":1742424120000,"open":14.70347,"high":14.70418,"low":14.70227,"close":14.70245,"volume":517.2100219726562},{"timestamp":1742424180000,"open":14.70218,"high":14.70236,"low":14.69159,"close":14.69383,"volume":493.04998779296875},{"timestamp":1742424240000,"open":14.6941,"high":14.70163,"low":14.6941,"close":14.6976,"volume":1119.06005859375},{"timestamp":1742424300000,"open":14.69769,"high":14.70188,"low":14.69705,"close":14.70124,"volume":728.2000122070312},{"timestamp":1742424360000,"open":14.70097,"high":14.70342,"low":14.69927,"close":14.70027,"volume":641.9600219726562},{"timestamp":1742424420000,"open":14.70028,"high":14.70389,"low":14.70028,"close":14.7029,"volume":1010.47998046875},{"timestamp":1742424480000,"open":14.7029,"high":14.704,"low":14.70017,"close":14.70107,"volume":399.6300048828125},{"timestamp":1742424540000,"open":14.70135,"high":14.70744,"low":14.69989,"close":14.70148,"volume":967.1500244140625},{"timestamp":1742424600000,"open":14.70139,"high":14.70809,"low":14.69878,"close":14.70369,"volume":1011.9400024414062},{"timestamp":1742424660000,"open":14.70379,"high":14.70667,"low":14.69963,"close":14.70355,"volume":1029.68994140625},{"timestamp":1742424720000,"open":14.70346,"high":14.70364,"low":14.69578,"close":14.69828,"volume":1153.1400146484375},{"timestamp":1742424780000,"open":14.69837,"high":14.70198,"low":14.69819,"close":14.70054,"volume":1144.219970703125},{"timestamp":1742424840000,"open":14.70036,"high":14.70291,"low":14.69936,"close":14.70219,"volume":534.9600219726562},{"timestamp":1742424900000,"open":14.70201,"high":14.70219,"low":14.70092,"close":14.70119,"volume":383.1000061035156},{"timestamp":1742424960000,"open":14.70124,"high":14.70347,"low":14.70059,"close":14.70311,"volume":386.1199951171875},{"timestamp":1742425020000,"open":14.7032,"high":14.70807,"low":14.70159,"close":14.70159,"volume":1395.43994140625},{"timestamp":1742425080000,"open":14.70204,"high":14.70473,"low":14.70159,"close":14.70366,"volume":1129.3800048828125},{"timestamp":1742425140000,"open":14.70357,"high":14.70578,"low":14.70131,"close":14.70168,"volume":962.4600219726562},{"timestamp":1742425200000,"open":14.70177,"high":14.70831,"low":14.69877,"close":14.70722,"volume":1298.9100341796875},{"timestamp":1742425260000,"open":14.70704,"high":14.70859,"low":14.70102,"close":14.70781,"volume":998.5800170898438},{"timestamp":1742425320000,"open":14.70781,"high":14.71244,"low":14.70424,"close":14.70424,"volume":1255.8900146484375},{"timestamp":1742425380000,"open":14.70451,"high":14.71636,"low":14.70415,"close":14.7129,"volume":1201.300048828125},{"timestamp":1742425440000,"open":14.71254,"high":14.71272,"low":14.70445,"close":14.70989,"volume":1301.0899658203125},{"timestamp":1742425500000,"open":14.70962,"high":14.71321,"low":14.7092,"close":14.71212,"volume":695.1699829101562},{"timestamp":1742425560000,"open":14.71194,"high":14.71548,"low":14.70615,"close":14.71217,"volume":1634.18994140625},{"timestamp":1742425620000,"open":14.71226,"high":14.71679,"low":14.70988,"close":14.71076,"volume":1366.93994140625},{"timestamp":1742425680000,"open":14.71067,"high":14.71244,"low":14.7085,"close":14.71218,"volume":510.9599914550781},{"timestamp":1742425740000,"open":14.71227,"high":14.71618,"low":14.70491,"close":14.70912,"volume":819.9299926757812},{"timestamp":1742425800000,"open":14.71183,"high":14.7163,"low":14.70539,"close":14.70984,"volume":4421.72998046875},{"timestamp":1742425860000,"open":14.70966,"high":14.71002,"low":14.708,"close":14.70809,"volume":1295.5400390625},{"timestamp":1742425920000,"open":14.70809,"high":14.71155,"low":14.70782,"close":14.70943,"volume":944.8300170898438},{"timestamp":1742425980000,"open":14.70852,"high":14.71195,"low":14.70773,"close":14.70782,"volume":725.1400146484375},{"timestamp":1742426040000,"open":14.70791,"high":14.71067,"low":14.70737,"close":14.70846,"volume":529.0999755859375},{"timestamp":1742426100000,"open":14.70837,"high":14.71087,"low":14.70525,"close":14.7105,"volume":1174.06005859375},{"timestamp":1742426160000,"open":14.71069,"high":14.71196,"low":14.70445,"close":14.70656,"volume":1313.719970703125},{"timestamp":1742426220000,"open":14.7065,"high":14.71028,"low":14.70202,"close":14.70647,"volume":2386.8798828125},{"timestamp":1742426280000,"open":14.70647,"high":14.70828,"low":14.69983,"close":14.70655,"volume":2387.02001953125},{"timestamp":1742426340000,"open":14.70628,"high":14.7113,"low":14.7042,"close":14.70578,"volume":2713.409912109375},{"timestamp":1742426400000,"open":14.70497,"high":14.70948,"low":14.70167,"close":14.70342,"volume":3451.030029296875},{"timestamp":1742426460000,"open":14.70429,"high":14.70684,"low":14.70123,"close":14.70675,"volume":3216.27001953125},{"timestamp":1742426520000,"open":14.70666,"high":14.70915,"low":14.70091,"close":14.70366,"volume":2730.280029296875},{"timestamp":1742426580000,"open":14.70375,"high":14.70947,"low":14.69932,"close":14.70938,"volume":1651.93994140625},{"timestamp":1742426640000,"open":14.7102,"high":14.71432,"low":14.7102,"close":14.71354,"volume":799.5399780273438},{"timestamp":1742426700000,"open":14.71155,"high":14.71298,"low":14.71023,"close":14.71298,"volume":1050.3699951171875},{"timestamp":1742426760000,"open":14.71289,"high":14.71327,"low":14.71271,"close":14.71275,"volume":752.02001953125},{"timestamp":1742426820000,"open":14.71266,"high":14.71301,"low":14.69918,"close":14.70266,"volume":1662.1099853515625},{"timestamp":1742426880000,"open":14.70229,"high":14.70566,"low":14.69583,"close":14.70209,"volume":1343.4300537109375},{"timestamp":1742426940000,"open":14.70209,"high":14.70429,"low":14.69755,"close":14.70064,"volume":1034.489990234375},{"timestamp":1742427000000,"open":14.70273,"high":14.70522,"low":14.69536,"close":14.69882,"volume":1319.8900146484375},{"timestamp":1742427060000,"open":14.69864,"high":14.7081,"low":14.69701,"close":14.70787,"volume":1409.3399658203125},{"timestamp":1742427120000,"open":14.70697,"high":14.70944,"low":14.70697,"close":14.70935,"volume":1164.6800537109375},{"timestamp":1742427180000,"open":14.70926,"high":14.71017,"low":14.70926,"close":14.71017,"volume":563.1400146484375},{"timestamp":1742427240000,"open":14.70998,"high":14.71041,"low":14.7089,"close":14.7089,"volume":913.5},{"timestamp":1742427300000,"open":14.70893,"high":14.70991,"low":14.7076,"close":14.7088,"volume":1012.4600219726562},{"timestamp":1742427360000,"open":14.7088,"high":14.7088,"low":14.69915,"close":14.70809,"volume":1737.4100341796875},{"timestamp":1742427420000,"open":14.70763,"high":14.70939,"low":14.70012,"close":14.70132,"volume":2664.199951171875},{"timestamp":1742427480000,"open":14.70212,"high":14.70638,"low":14.69769,"close":14.70458,"volume":3526.800048828125},{"timestamp":1742427540000,"open":14.70295,"high":14.70481,"low":14.69653,"close":14.70073,"volume":2196.639892578125},{"timestamp":1742427600000,"open":14.70284,"high":14.70455,"low":14.69852,"close":14.70292,"volume":1117.6400146484375},{"timestamp":1742427660000,"open":14.70356,"high":14.70886,"low":14.70016,"close":14.7061,"volume":2043.949951171875},{"timestamp":1742427720000,"open":14.70531,"high":14.70649,"low":14.70197,"close":14.70392,"volume":3452.77001953125},{"timestamp":1742427780000,"open":14.70497,"high":14.70543,"low":14.70201,"close":14.70497,"volume":2522.340087890625},{"timestamp":1742427840000,"open":14.70497,"high":14.70557,"low":14.70435,"close":14.70503,"volume":1352.1400146484375},{"timestamp":1742427900000,"open":14.70503,"high":14.70678,"low":14.7045,"close":14.70617,"volume":1688.5400390625},{"timestamp":1742427960000,"open":14.70615,"high":14.70891,"low":14.70601,"close":14.7085,"volume":1286.6099853515625},{"timestamp":1742428020000,"open":14.70847,"high":14.70985,"low":14.70266,"close":14.70634,"volume":4359.06005859375},{"timestamp":1742428080000,"open":14.70589,"high":14.70679,"low":14.70348,"close":14.7055,"volume":3081.679931640625},{"timestamp":1742428140000,"open":14.70559,"high":14.70861,"low":14.70522,"close":14.70698,"volume":1137.5400390625},{"timestamp":1742428200000,"open":14.70691,"high":14.71017,"low":14.70573,"close":14.70938,"volume":3171.77001953125},{"timestamp":1742428260000,"open":14.70929,"high":14.71217,"low":14.70447,"close":14.71217,"volume":2909.050048828125},{"timestamp":1742428320000,"open":14.71161,"high":14.71328,"low":14.71037,"close":14.71328,"volume":1051.3800048828125},{"timestamp":1742428380000,"open":14.71328,"high":14.71487,"low":14.71282,"close":14.71317,"volume":1051.3800048828125},{"timestamp":1742428440000,"open":14.71326,"high":14.71457,"low":14.7122,"close":14.71448,"volume":1177.27001953125},{"timestamp":1742428500000,"open":14.7143,"high":14.7146,"low":14.69747,"close":14.69747,"volume":2475.989990234375},{"timestamp":1742428560000,"open":14.70103,"high":14.70879,"low":14.69688,"close":14.70565,"volume":1640.1199951171875},{"timestamp":1742428620000,"open":14.70491,"high":14.70755,"low":14.70491,"close":14.70609,"volume":927.02001953125},{"timestamp":1742428680000,"open":14.706,"high":14.70862,"low":14.70495,"close":14.70862,"volume":1390.8299560546875},{"timestamp":1742428740000,"open":14.70862,"high":14.70898,"low":14.70165,"close":14.70369,"volume":1224.4000244140625}]