[{"timestamp":1742342400000,"open":14.95437,"high":14.95473,"low":14.9531,"close":14.95332,"volume":105.97000122070312},{"timestamp":1742342460000,"open":14.95332,"high":14.95428,"low":14.95332,"close":14.954,"volume":46.5099983215332},{"timestamp":1742342520000,"open":14.95411,"high":14.95456,"low":14.95355,"close":14.95411,"volume":194.47000122070312},{"timestamp":1742342580000,"open":14.95415,"high":14.95421,"low":14.95332,"close":14.95394,"volume":138.44000244140625},{"timestamp":1742342640000,"open":14.95393,"high":14.95452,"low":14.95299,"close":14.95394,"volume":77.26000213623047},{"timestamp":1742342700000,"open":14.95388,"high":14.95528,"low":14.95377,"close":14.95388,"volume":84.41999816894531},{"timestamp":1742342760000,"open":14.95388,"high":14.95467,"low":14.95364,"close":14.95467,"volume":76.93000030517578},{"timestamp":1742342820000,"open":14.95445,"high":14.95493,"low":14.95403,"close":14.95493,"volume":50.45000076293945},{"timestamp":1742342880000,"open":14.95456,"high":14.95501,"low":14.95456,"close":14.9549,"volume":129.94000244140625},{"timestamp":1742342940000,"open":14.95496,"high":14.95547,"low":14.95397,"close":14.954,"volume":103.68000030517578},{"timestamp":1742343000000,"open":14.95407,"high":14.95407,"low":14.95284,"close":14.95288,"volume":70.0999984741211},{"timestamp":1742343060000,"open":14.95299,"high":14.95329,"low":14.95183,"close":14.95261,"volume":69.69999694824219},{"timestamp":1742343120000,"open":14.95254,"high":14.95291,"low":14.95216,"close":14.95243,"volume":36.4900016784668},{"timestamp":1742343180000,"open":14.95273,"high":14.95276,"low":14.95224,"close":14.95246,"volume":22.8799991607666},{"timestamp":1742343240000,"open":14.95239,"high":14.95265,"low":14.95239,"close":14.95261,"volume":11.4399995803833},{"timestamp":1742343300000,"open":14.95284,"high":14.95284,"low":14.95186,"close":14.95231,"volume":38.099998474121094},{"timestamp":1742343360000,"open":14.95231,"high":14.95321,"low":14.95231,"close":14.95321,"volume":11.8100004196167},{"timestamp":1742343420000,"open":14.95314,"high":14.9537,"low":14.95291,"close":14.95362,"volume":38.290000915527344},{"timestamp":1742343480000,"open":14.95388,"high":14.95392,"low":14.95351,"close":14.95385,"volume":42.209999084472656},{"timestamp":1742343540000,"open":14.95377,"high":14.95396,"low":14.95347,"close":14.95396,"volume":18.59000015258789},{"timestamp":1742343600000,"open":14.95385,"high":14.954,"low":14.95344,"close":14.95355,"volume":20.020000457763672},{"timestamp":1742343660000,"open":14.95344,"high":14.9552,"low":14.95321,"close":14.95426,"volume":41.470001220703125},{"timestamp":1742343720000,"open":14.95419,"high":14.95464,"low":14.95377,"close":14.95377,"volume":82.02999877929688},{"timestamp":1742343780000,"open":14.95377,"high":14.9549,"low":14.95366,"close":14.95456,"volume":64.68000030517578},{"timestamp":1742343840000,"open":14.95456,"high":14.95535,"low":14.95456,"close":14.95512,"volume":70.81999969482422},{"timestamp":1742343900000,"open":14.95535,"high":14.95669,"low":14.95535,"close":14.95658,"volume":128.42999267578125},{"timestamp":1742343960000,"open":14.95636,"high":14.95669,"low":14.95613,"close":14.95613,"volume":103.86000061035156},{"timestamp":1742344020000,"open":14.95613,"high":14.95692,"low":14.9558,"close":14.95669,"volume":169.3300018310547},{"timestamp":1742344080000,"open":14.95669,"high":14.95737,"low":14.95636,"close":14.95692,"volume":126.36000061035156},{"timestamp":1742344140000,"open":14.95703,"high":14.95703,"low":14.9558,"close":14.9558,"volume":50.06999969482422},{"timestamp":1742344200000,"open":14.95587,"high":14.95625,"low":14.95546,"close":14.95625,"volume":38.459999084472656},{"timestamp":1742344260000,"open":14.95625,"high":14.95733,"low":14.95557,"close":14.95643,"volume":30.030000686645508},{"timestamp":1742344320000,"open":14.95643,"high":14.95643,"low":14.9552,"close":14.9552,"volume":30.610000610351562},{"timestamp":1742344380000,"open":14.9552,"high":14.95531,"low":14.95329,"close":14.95362,"volume":64.18000030517578},{"timestamp":1742344440000,"open":14.95351,"high":14.95457,"low":14.95329,"close":14.95441,"volume":183.1300048828125},{"timestamp":1742344500000,"open":14.95407,"high":14.9543,"low":14.95344,"close":14.95366,"volume":101.66999816894531},{"timestamp":1742344560000,"open":14.95366,"high":14.95396,"low":14.95344,"close":14.95396,"volume":29.010000228881836},{"timestamp":1742344620000,"open":14.95396,"high":14.95396,"low":14.95276,"close":14.95344,"volume":99.19000244140625},{"timestamp":1742344680000,"open":14.95344,"high":14.95344,"low":14.95254,"close":14.95344,"volume":83.4800033569336},{"timestamp":1742344740000,"open":14.95366,"high":14.95366,"low":14.95344,"close":14.95366,"volume":29.3799991607666},{"timestamp":1742344800000,"open":14.95366,"high":14.95377,"low":14.95321,"close":14.95321,"volume":43.33000183105469},{"timestamp":1742344860000,"open":14.95321,"high":14.95377,"low":14.95321,"close":14.95321,"volume":60.20000076293945},{"timestamp":1742344920000,"open":14.95355,"high":14.95366,"low":14.95321,"close":14.95355,"volume":22.399999618530273},{"timestamp":1742344980000,"open":14.95332,"high":14.95332,"low":14.9522,"close":14.95231,"volume":75.70999908447266},{"timestamp":1742345040000,"open":14.9522,"high":14.9522,"low":14.95108,"close":14.9513,"volume":90.7300033569336},{"timestamp":1742345100000,"open":14.9513,"high":14.95153,"low":14.95119,"close":14.95119,"volume":44.75},{"timestamp":1742345160000,"open":14.95119,"high":14.9513,"low":14.9504,"close":14.95085,"volume":32.54999923706055},{"timestamp":1742345220000,"open":14.95074,"high":14.95096,"low":14.95007,"close":14.95007,"volume":21.450000762939453},{"timestamp":1742345280000,"open":14.95007,"high":14.95007,"low":14.94816,"close":14.94838,"volume":71.0199966430664},{"timestamp":1742345340000,"open":14.94849,"high":14.95006,"low":14.94789,"close":14.94789,"volume":88.88999938964844},{"timestamp":1742345400000,"open":14.948,"high":14.94913,"low":14.94712,"close":14.94729,"volume":81.0199966430664},{"timestamp":1742345460000,"open":14.94763,"high":14.94763,"low":14.94615,"close":14.94615,"volume":71.91999816894531},{"timestamp":1742345520000,"open":14.94613,"high":14.94846,"low":14.94613,"close":14.9481,"volume":217.33999633789062},{"timestamp":1742345580000,"open":14.94827,"high":14.95288,"low":14.94809,"close":14.95213,"volume":312.4100036621094},{"timestamp":1742345640000,"open":14.95235,"high":14.95418,"low":14.95008,"close":14.95186,"volume":263.75},{"timestamp":1742345700000,"open":14.95175,"high":14.95261,"low":14.94969,"close":14.9505,"volume":240.3699951171875},{"timestamp":1742345760000,"open":14.95014,"high":14.95047,"low":14.94961,"close":14.94961,"volume":104.16999816894531},{"timestamp":1742345820000,"open":14.94961,"high":14.94995,"low":14.94726,"close":14.94995,"volume":86.62999725341797},{"timestamp":1742345880000,"open":14.94973,"high":14.95007,"low":14.948,"close":14.94979,"volume":82.87000274658203},{"timestamp":1742345940000,"open":14.95001,"high":14.95013,"low":14.94846,"close":14.94959,"volume":201.52000427246094},{"timestamp":1742346000000,"open":14.94971,"high":14.95262,"low":14.94971,"close":14.95145,"volume":161.32000732421875},{"timestamp":1742346060000,"open":14.95128,"high":14.95194,"low":14.95059,"close":14.95097,"volume":88.05000305175781},{"timestamp":1742346120000,"open":14.95116,"high":14.95134,"low":14.95041,"close":14.95053,"volume":56.560001373291016},{"timestamp":1742346180000,"open":14.9503,"high":14.95067,"low":14.94718,"close":14.94721,"volume":139.60000610351562},{"timestamp":1742346240000,"open":14.94738,"high":14.94837,"low":14.94732,"close":14.94827,"volume":123.12999725341797},{"timestamp":1742346300000,"open":14.94827,"high":14.94948,"low":14.9478,"close":14.94948,"volume":112.41999816894531},{"timestamp":1742346360000,"open":14.94966,"high":14.94966,"low":14.94771,"close":14.94771,"volume":116.63999938964844},{"timestamp":1742346420000,"open":14.9476,"high":14.94811,"low":14.9469,"close":14.94799,"volume":113.11000061035156},{"timestamp":1742346480000,"open":14.9476,"high":14.94939,"low":14.94758,"close":14.94883,"volume":116.68000030517578},{"timestamp":1742346540000,"open":14.94996,"high":14.95051,"low":14.94966,"close":14.94967,"volume":150.94000244140625},{"timestamp":1742346600000,"open":14.94979,"high":14.95093,"low":14.94956,"close":14.95032,"volume":70.06999969482422},{"timestamp":1742346660000,"open":14.94987,"high":14.95189,"low":14.94987,"close":14.95066,"volume":58.630001068115234},{"timestamp":1742346720000,"open":14.9507,"high":14.9507,"low":14.94918,"close":14.94955,"volume":74.37000274658203},{"timestamp":1742346780000,"open":14.94966,"high":14.95199,"low":14.94924,"close":14.94957,"volume":67.94999694824219},{"timestamp":1742346840000,"open":14.94946,"high":14.95165,"low":14.94924,"close":14.95165,"volume":90.80999755859375},{"timestamp":1742346900000,"open":14.9517,"high":14.95357,"low":14.95124,"close":14.95301,"volume":98.3499984741211},{"timestamp":1742346960000,"open":14.95323,"high":14.9549,"low":14.95158,"close":14.95441,"volume":190.94000244140625},{"timestamp":1742347020000,"open":14.95468,"high":14.95484,"low":14.95359,"close":14.9539,"volume":135.55999755859375},{"timestamp":1742347080000,"open":14.95398,"high":14.9545,"low":14.95349,"close":14.95404,"volume":127.83000183105469},{"timestamp":1742347140000,"open":14.95404,"high":14.95537,"low":14.9539,"close":14.95537,"volume":144.3000030517578},{"timestamp":1742347200000,"open":14.95525,"high":14.95571,"low":14.95476,"close":14.95489,"volume":75.80000305175781},{"timestamp":1742347260000,"open":14.95493,"high":14.956,"low":14.95449,"close":14.9557,"volume":135.16000366210938},{"timestamp":1742347320000,"open":14.95593,"high":14.95626,"low":14.95548,"close":14.95559,"volume":96.87999725341797},{"timestamp":1742347380000,"open":14.95548,"high":14.95552,"low":14.95439,"close":14.95484,"volume":54.95000076293945},{"timestamp":1742347440000,"open":14.95473,"high":14.95591,"low":14.95466,"close":14.95498,"volume":108.54000091552734},{"timestamp":1742347500000,"open":14.95509,"high":14.95625,"low":14.95498,"close":14.95625,"volume":55.88999938964844},{"timestamp":1742347560000,"open":14.95627,"high":14.95678,"low":14.95528,"close":14.95586,"volume":87.33000183105469},{"timestamp":1742347620000,"open":14.95597,"high":14.95648,"low":14.95584,"close":14.95612,"volume":154.1699981689453},{"timestamp":1742347680000,"open":14.95624,"high":14.95631,"low":14.95554,"close":14.95584,"volume":39.220001220703125},{"timestamp":1742347740000,"open":14.95585,"high":14.95739,"low":14.95585,"close":14.95677,"volume":48.5},{"timestamp":1742347800000,"open":14.95666,"high":14.95666,"low":14.95507,"close":14.95612,"volume":110.91000366210938},{"timestamp":1742347860000,"open":14.95601,"high":14.95612,"low":14.95346,"close":14.95357,"volume":102.88999938964844},{"timestamp":1742347920000,"open":14.95357,"high":14.95425,"low":14.95301,"close":14.95394,"volume":141.5800018310547},{"timestamp":1742347980000,"open":14.95395,"high":14.9544,"low":14.95352,"close":14.95352,"volume":155.1999969482422},{"timestamp":1742348040000,"open":14.95363,"high":14.9537,"low":14.95245,"close":14.95323,"volume":126.86000061035156},{"timestamp":1742348100000,"open":14.95323,"high":14.95369,"low":14.95257,"close":14.95358,"volume":113.72000122070312},{"timestamp":1742348160000,"open":14.95358,"high":14.95405,"low":14.95279,"close":14.95364,"volume":84.23999786376953},{"timestamp":1742348220000,"open":14.95358,"high":14.95422,"low":14.95342,"close":14.95355,"volume":81.16999816894531},{"timestamp":1742348280000,"open":14.95355,"high":14.95383,"low":14.95192,"close":14.95383,"volume":176.33999633789062},{"timestamp":1742348340000,"open":14.95361,"high":14.95444,"low":14.9522,"close":14.95444,"volume":195.10000610351562},{"timestamp":1742348400000,"open":14.95433,"high":14.95778,"low":14.95433,"close":14.95759,"volume":109.4800033569336},{"timestamp":1742348460000,"open":14.9577,"high":14.9596,"low":14.9577,"close":14.95868,"volume":221.14999389648438},{"timestamp":1742348520000,"open":14.95868,"high":14.95879,"low":14.95781,"close":14.95781,"volume":119.62999725341797},{"timestamp":1742348580000,"open":14.95781,"high":14.9588,"low":14.95747,"close":14.95869,"volume":101.91000366210938},{"timestamp":1742348640000,"open":14.9588,"high":14.95942,"low":14.95833,"close":14.95883,"volume":115.98999786376953},{"timestamp":1742348700000,"open":14.95883,"high":14.96087,"low":14.95838,"close":14.96065,"volume":104.0999984741211},{"timestamp":1742348760000,"open":14.96054,"high":14.96257,"low":14.96054,"close":14.96115,"volume":96.30999755859375},{"timestamp":1742348820000,"open":14.96117,"high":14.9622,"low":14.95992,"close":14.96028,"volume":105.05000305175781},{"timestamp":1742348880000,"open":14.96028,"high":14.9626,"low":14.95998,"close":14.9624,"volume":101.16000366210938},{"timestamp":1742348940000,"open":14.96255,"high":14.96496,"low":14.96236,"close":14.96303,"volume":178.58999633789062},{"timestamp":1742349000000,"open":14.96303,"high":14.96456,"low":14.96265,"close":14.96314,"volume":126.94999694824219},{"timestamp":1742349060000,"open":14.96299,"high":14.96309,"low":14.96069,"close":14.96204,"volume":131.27999877929688},{"timestamp":1742349120000,"open":14.96215,"high":14.96355,"low":14.96171,"close":14.96355,"volume":150.82000732421875},{"timestamp":1742349180000,"open":14.96353,"high":14.96377,"low":14.96251,"close":14.96325,"volume":111.68000030517578},{"timestamp":1742349240000,"open":14.96314,"high":14.96332,"low":14.96246,"close":14.9631,"volume":103.08999633789062},{"timestamp":1742349300000,"open":14.96321,"high":14.9634,"low":14.96243,"close":14.96267,"volume":101.08000183105469},{"timestamp":1742349360000,"open":14.9624,"high":14.96435,"low":14.9624,"close":14.96435,"volume":89.80000305175781},{"timestamp":1742349420000,"open":14.96424,"high":14.96446,"low":14.96369,"close":14.9642,"volume":93.5999984741211},{"timestamp":1742349480000,"open":14.96401,"high":14.96566,"low":14.96377,"close":14.96484,"volume":171.6699981689453},{"timestamp":1742349540000,"open":14.96472,"high":14.96527,"low":14.96384,"close":14.96384,"volume":154.47999572753906},{"timestamp":1742349600000,"open":14.96384,"high":14.96531,"low":14.96384,"close":14.96522,"volume":168.64999389648438},{"timestamp":1742349660000,"open":14.96499,"high":14.9656,"low":14.96448,"close":14.96463,"volume":105.87999725341797},{"timestamp":1742349720000,"open":14.96463,"high":14.96558,"low":14.96321,"close":14.96358,"volume":121.81999969482422},{"timestamp":1742349780000,"open":14.96369,"high":14.96407,"low":14.96219,"close":14.96219,"volume":96.56999969482422},{"timestamp":1742349840000,"open":14.96248,"high":14.96265,"low":14.96108,"close":14.96159,"volume":119.1500015258789},{"timestamp":1742349900000,"open":14.96174,"high":14.96186,"low":14.95962,"close":14.95981,"volume":111.47000122070312},{"timestamp":1742349960000,"open":14.95992,"high":14.96026,"low":14.95968,"close":14.9598,"volume":124.12000274658203},{"timestamp":1742350020000,"open":14.95991,"high":14.96125,"low":14.95956,"close":14.96105,"volume":157.52000427246094},{"timestamp":1742350080000,"open":14.96083,"high":14.96157,"low":14.95782,"close":14.95828,"volume":242.3800048828125},{"timestamp":1742350140000,"open":14.95828,"high":14.95917,"low":14.95794,"close":14.95905,"volume":166.10000610351562},{"timestamp":1742350200000,"open":14.9591,"high":14.9591,"low":14.95856,"close":14.95885,"volume":148.08999633789062},{"timestamp":1742350260000,"open":14.95874,"high":14.96013,"low":14.95874,"close":14.95976,"volume":104.18000030517578},{"timestamp":1742350320000,"open":14.9601,"high":14.96131,"low":14.95976,"close":14.96095,"volume":156.17999267578125},{"timestamp":1742350380000,"open":14.96095,"high":14.96146,"low":14.9603,"close":14.9614,"volume":211.55999755859375},{"timestamp":1742350440000,"open":14.9614,"high":14.96174,"low":14.96083,"close":14.96167,"volume":168.97000122070312},{"timestamp":1742350500000,"open":14.96167,"high":14.96198,"low":14.9599,"close":14.96047,"volume":115.94000244140625},{"timestamp":1742350560000,"open":14.96025,"high":14.96088,"low":14.96005,"close":14.96039,"volume":87.29000091552734},{"timestamp":1742350620000,"open":14.96039,"high":14.96163,"low":14.96028,"close":14.96122,"volume":89.19999694824219},{"timestamp":1742350680000,"open":14.96133,"high":14.96258,"low":14.96075,"close":14.96211,"volume":134.4600067138672},{"timestamp":1742350740000,"open":14.96219,"high":14.96248,"low":14.96159,"close":14.96191,"volume":208.57000732421875},{"timestamp":1742350800000,"open":14.96191,"high":14.9624,"low":14.96172,"close":14.9624,"volume":184.52000427246094},{"timestamp":1742350860000,"open":14.96248,"high":14.96327,"low":14.95965,"close":14.96089,"volume":207.99000549316406},{"timestamp":1742350920000,"open":14.96089,"high":14.96177,"low":14.96074,"close":14.96166,"volume":121.13999938964844},{"timestamp":1742350980000,"open":14.96155,"high":14.96166,"low":14.96067,"close":14.96105,"volume":84.44000244140625},{"timestamp":1742351040000,"open":14.96105,"high":14.96122,"low":14.96045,"close":14.96065,"volume":68.68000030517578},{"timestamp":1742351100000,"open":14.96088,"high":14.96144,"low":14.95809,"close":14.95829,"volume":235.10000610351562},{"timestamp":1742351160000,"open":14.95807,"high":14.95893,"low":14.95521,"close":14.95674,"volume":198.05999755859375},{"timestamp":1742351220000,"open":14.95695,"high":14.95743,"low":14.95592,"close":14.95734,"volume":281.3900146484375},{"timestamp":1742351280000,"open":14.95722,"high":14.95775,"low":14.95569,"close":14.95667,"volume":321.42999267578125},{"timestamp":1742351340000,"open":14.95663,"high":14.95778,"low":14.95651,"close":14.95685,"volume":237.5800018310547},{"timestamp":1742351400000,"open":14.95668,"high":14.95938,"low":14.95651,"close":14.95883,"volume":378.1700134277344},{"timestamp":1742351460000,"open":14.95853,"high":14.9603,"low":14.95775,"close":14.95879,"volume":278.94000244140625},{"timestamp":1742351520000,"open":14.95879,"high":14.96135,"low":14.95846,"close":14.96027,"volume":209.1699981689453},{"timestamp":1742351580000,"open":14.96004,"high":14.96235,"low":14.95931,"close":14.96201,"volume":199.0500030517578},{"timestamp":1742351640000,"open":14.96277,"high":14.96356,"low":14.96159,"close":14.96248,"volume":159.2100067138672},{"timestamp":1742351700000,"open":14.96248,"high":14.96302,"low":14.96178,"close":14.9622,"volume":117.7300033569336},{"timestamp":1742351760000,"open":14.96242,"high":14.96311,"low":14.96197,"close":14.96282,"volume":127.93000030517578},{"timestamp":1742351820000,"open":14.96293,"high":14.96308,"low":14.96162,"close":14.96209,"volume":106.26000213623047},{"timestamp":1742351880000,"open":14.96192,"high":14.96253,"low":14.96192,"close":14.96227,"volume":101.63999938964844},{"timestamp":1742351940000,"open":14.96245,"high":14.96314,"low":14.96167,"close":14.96266,"volume":141.00999450683594},{"timestamp":1742352000000,"open":14.96281,"high":14.96352,"low":14.96241,"close":14.96273,"volume":97.12000274658203},{"timestamp":1742352060000,"open":14.96263,"high":14.9629,"low":14.96134,"close":14.96145,"volume":131.32000732421875},{"timestamp":1742352120000,"open":14.96166,"high":14.96204,"low":14.96133,"close":14.96176,"volume":116.80999755859375},{"timestamp":1742352180000,"open":14.96187,"high":14.96187,"low":14.96023,"close":14.96032,"volume":102.16000366210938},{"timestamp":1742352240000,"open":14.96031,"high":14.96102,"low":14.96031,"close":14.96071,"volume":81.52999877929688},{"timestamp":1742352300000,"open":14.96071,"high":14.96109,"low":14.96014,"close":14.96073,"volume":93.66999816894531},{"timestamp":1742352360000,"open":14.96085,"high":14.96235,"low":14.96054,"close":14.96054,"volume":154.0399932861328},{"timestamp":1742352420000,"open":14.96053,"high":14.961,"low":14.96053,"close":14.96076,"volume":133.02999877929688},{"timestamp":1742352480000,"open":14.96077,"high":14.96198,"low":14.96034,"close":14.96122,"volume":144.27000427246094},{"timestamp":1742352540000,"open":14.96111,"high":14.96146,"low":14.96072,"close":14.96072,"volume":124.69000244140625},{"timestamp":1742352600000,"open":14.96106,"high":14.96261,"low":14.96055,"close":14.96129,"volume":157.00999450683594},{"timestamp":1742352660000,"open":14.96128,"high":14.96212,"low":14.96068,"close":14.9619,"volume":207.91000366210938},{"timestamp":1742352720000,"open":14.9619,"high":14.96248,"low":14.96122,"close":14.9623,"volume":240.24000549316406},{"timestamp":1742352780000,"open":14.96213,"high":14.96255,"low":14.96077,"close":14.96119,"volume":193.0500030517578},{"timestamp":1742352840000,"open":14.96107,"high":14.96173,"low":14.96089,"close":14.96126,"volume":128.6999969482422},{"timestamp":1742352900000,"open":14.96126,"high":14.96159,"low":14.96012,"close":14.96037,"volume":97.38999938964844},{"timestamp":1742352960000,"open":14.96033,"high":14.96115,"low":14.95835,"close":14.95835,"volume":98.87999725341797},{"timestamp":1742353020000,"open":14.95846,"high":14.9587,"low":14.95783,"close":14.95819,"volume":74.4000015258789},{"timestamp":1742353080000,"open":14.95831,"high":14.9592,"low":14.95797,"close":14.95834,"volume":63.709999084472656},{"timestamp":1742353140000,"open":14.95812,"high":14.95943,"low":14.95808,"close":14.95903,"volume":97.52999877929688},{"timestamp":1742353200000,"open":14.95903,"high":14.96028,"low":14.95903,"close":14.95964,"volume":91.62999725341797},{"timestamp":1742353260000,"open":14.95964,"high":14.96026,"low":14.95906,"close":14.95948,"volume":93.73999786376953},{"timestamp":1742353320000,"open":14.95937,"high":14.9605,"low":14.95914,"close":14.96022,"volume":88.66000366210938},{"timestamp":1742353380000,"open":14.96033,"high":14.96033,"low":14.95875,"close":14.95908,"volume":82.2699966430664},{"timestamp":1742353440000,"open":14.95908,"high":14.96007,"low":14.95842,"close":14.95901,"volume":110.95999908447266},{"timestamp":1742353500000,"open":14.95912,"high":14.95919,"low":14.95756,"close":14.95756,"volume":148.1699981689453},{"timestamp":1742353560000,"open":14.95756,"high":14.95922,"low":14.95745,"close":14.95839,"volume":113.77999877929688},{"timestamp":1742353620000,"open":14.95806,"high":14.95879,"low":14.9576,"close":14.95791,"volume":169.61000061035156},{"timestamp":1742353680000,"open":14.95808,"high":14.95853,"low":14.95772,"close":14.95808,"volume":93.76000213623047},{"timestamp":1742353740000,"open":14.95808,"high":14.95934,"low":14.95808,"close":14.95883,"volume":125.16999816894531},{"timestamp":1742353800000,"open":14.95895,"high":14.95932,"low":14.95805,"close":14.95805,"volume":78.68000030517578},{"timestamp":1742353860000,"open":14.95837,"high":14.95863,"low":14.95807,"close":14.95828,"volume":97.70999908447266},{"timestamp":1742353920000,"open":14.9585,"high":14.95897,"low":14.95687,"close":14.95818,"volume":90.58999633789062},{"timestamp":1742353980000,"open":14.95814,"high":14.95956,"low":14.95814,"close":14.95916,"volume":97.30999755859375},{"timestamp":1742354040000,"open":14.95938,"high":14.96182,"low":14.95893,"close":14.96123,"volume":147.33999633789062},{"timestamp":1742354100000,"open":14.96138,"high":14.96196,"low":14.96118,"close":14.96158,"volume":64.4000015258789},{"timestamp":1742354160000,"open":14.96143,"high":14.96272,"low":14.96121,"close":14.96173,"volume":249.05999755859375},{"timestamp":1742354220000,"open":14.96189,"high":14.96265,"low":14.96114,"close":14.96233,"volume":193.30999755859375},{"timestamp":1742354280000,"open":14.96233,"high":14.9629,"low":14.96097,"close":14.96124,"volume":311.3999938964844},{"timestamp":1742354340000,"open":14.96147,"high":14.9623,"low":14.96135,"close":14.96195,"volume":94.37999725341797},{"timestamp":1742354400000,"open":14.9627,"high":14.96309,"low":14.9616,"close":14.96172,"volume":113.01000213623047},{"timestamp":1742354460000,"open":14.96172,"high":14.96195,"low":14.96001,"close":14.96013,"volume":134.57000732421875},{"timestamp":1742354520000,"open":14.96055,"high":14.96063,"low":14.95911,"close":14.95933,"volume":52.90999984741211},{"timestamp":1742354580000,"open":14.95956,"high":14.96013,"low":14.95904,"close":14.96001,"volume":93.70999908447266},{"timestamp":1742354640000,"open":14.9599,"high":14.96071,"low":14.95988,"close":14.95999,"volume":42.209999084472656},{"timestamp":1742354700000,"open":14.95999,"high":14.96046,"low":14.95964,"close":14.96007,"volume":50.099998474121094},{"timestamp":1742354760000,"open":14.95974,"high":14.95996,"low":14.95797,"close":14.9583,"volume":73.19000244140625},{"timestamp":1742354820000,"open":14.95831,"high":14.9598,"low":14.95831,"close":14.95915,"volume":100.69999694824219},{"timestamp":1742354880000,"open":14.95915,"high":14.96022,"low":14.95822,"close":14.95822,"volume":59.380001068115234},{"timestamp":1742354940000,"open":14.95811,"high":14.96079,"low":14.95739,"close":14.95779,"volume":139.57000732421875},{"timestamp":1742355000000,"open":14.95763,"high":14.95976,"low":14.95752,"close":14.95901,"volume":105.81999969482422},{"timestamp":1742355060000,"open":14.95919,"high":14.96018,"low":14.95733,"close":14.9576,"volume":100.0999984741211},{"timestamp":1742355120000,"open":14.95749,"high":14.95924,"low":14.95749,"close":14.95869,"volume":81.44000244140625},{"timestamp":1742355180000,"open":14.95897,"high":14.95933,"low":14.95817,"close":14.95849,"volume":58.95000076293945},{"timestamp":1742355240000,"open":14.95836,"high":14.95864,"low":14.95763,"close":14.95763,"volume":64.72000122070312},{"timestamp":1742355300000,"open":14.95753,"high":14.95978,"low":14.95748,"close":14.95978,"volume":78.22000122070312},{"timestamp":1742355360000,"open":14.95955,"high":14.95969,"low":14.95875,"close":14.95875,"volume":40.060001373291016},{"timestamp":1742355420000,"open":14.95908,"high":14.96059,"low":14.9589,"close":14.95903,"volume":54.9900016784668},{"timestamp":1742355480000,"open":14.95922,"high":14.95955,"low":14.95901,"close":14.95901,"volume":56.08000183105469},{"timestamp":1742355540000,"open":14.95921,"high":14.95977,"low":14.95798,"close":14.9587,"volume":79.63999938964844},{"timestamp":1742355600000,"open":14.95838,"high":14.95912,"low":14.95766,"close":14.958,"volume":80.04000091552734},{"timestamp":1742355660000,"open":14.95764,"high":14.95851,"low":14.95743,"close":14.95807,"volume":115.06999969482422},{"timestamp":1742355720000,"open":14.95807,"high":14.95807,"low":14.95666,"close":14.95796,"volume":70.7699966430664},{"timestamp":1742355780000,"open":14.95796,"high":14.95988,"low":14.95775,"close":14.95915,"volume":129.1199951171875},{"timestamp":1742355840000,"open":14.95927,"high":14.95938,"low":14.95838,"close":14.95838,"volume":51.88999938964844},{"timestamp":1742355900000,"open":14.95854,"high":14.95945,"low":14.95849,"close":14.95934,"volume":93.36000061035156},{"timestamp":1742355960000,"open":14.95913,"high":14.96025,"low":14.95848,"close":14.95965,"volume":112.83999633789062},{"timestamp":1742356020000,"open":14.95965,"high":14.96045,"low":14.95826,"close":14.95904,"volume":164.52999877929688},{"timestamp":1742356080000,"open":14.95918,"high":14.95962,"low":14.95865,"close":14.95883,"volume":122.52999877929688},{"timestamp":1742356140000,"open":14.95894,"high":14.95905,"low":14.95747,"close":14.95747,"volume":128.6999969482422},{"timestamp":1742356200000,"open":14.95758,"high":14.95773,"low":14.95631,"close":14.95674,"volume":72.93000030517578},{"timestamp":1742356260000,"open":14.95663,"high":14.95722,"low":14.95598,"close":14.95599,"volume":110.83000183105469},{"timestamp":1742356320000,"open":14.95588,"high":14.95731,"low":14.95588,"close":14.95684,"volume":133.72000122070312},{"timestamp":1742356380000,"open":14.95684,"high":14.95927,"low":14.95675,"close":14.9591,"volume":171.60000610351562},{"timestamp":1742356440000,"open":14.95921,"high":14.96285,"low":14.95875,"close":14.96217,"volume":330.67999267578125},{"timestamp":1742356500000,"open":14.9622,"high":14.96281,"low":14.96192,"close":14.96259,"volume":209.75999450683594},{"timestamp":1742356560000,"open":14.96248,"high":14.9635,"low":14.96189,"close":14.96251,"volume":214.97000122070312},{"timestamp":1742356620000,"open":14.96233,"high":14.96306,"low":14.95985,"close":14.96096,"volume":238.47000122070312},{"timestamp":1742356680000,"open":14.96083,"high":14.96083,"low":14.95871,"close":14.95939,"volume":138.7100067138672},{"timestamp":1742356740000,"open":14.95928,"high":14.96002,"low":14.95921,"close":14.95979,"volume":100.87000274658203},{"timestamp":1742356800000,"open":14.9596,"high":14.96062,"low":14.95676,"close":14.9571,"volume":142.41000366210938},{"timestamp":1742356860000,"open":14.95748,"high":14.95817,"low":14.95584,"close":14.95689,"volume":100.11000061035156},{"timestamp":1742356920000,"open":14.95675,"high":14.95747,"low":14.95547,"close":14.95617,"volume":104.05000305175781},{"timestamp":1742356980000,"open":14.95617,"high":14.95617,"low":14.95496,"close":14.95514,"volume":76.52999877929688},{"timestamp":1742357040000,"open":14.95515,"high":14.95673,"low":14.955,"close":14.95673,"volume":75.0999984741211},{"timestamp":1742357100000,"open":14.95662,"high":14.95765,"low":14.9555,"close":14.9555,"volume":54.349998474121094},{"timestamp":1742357160000,"open":14.9555,"high":14.95665,"low":14.95494,"close":14.95494,"volume":64.3499984741211},{"timestamp":1742357220000,"open":14.9553,"high":14.95536,"low":14.95438,"close":14.95521,"volume":41.47999954223633},{"timestamp":1742357280000,"open":14.95498,"high":14.95522,"low":14.95354,"close":14.95354,"volume":51.52000045776367},{"timestamp":1742357340000,"open":14.95365,"high":14.95496,"low":14.95331,"close":14.95496,"volume":55.81999969482422},{"timestamp":1742357400000,"open":14.95496,"high":14.95541,"low":14.95473,"close":14.95491,"volume":65.08999633789062},{"timestamp":1742357460000,"open":14.95492,"high":14.95561,"low":14.95327,"close":14.9537,"volume":102.38999938964844},{"timestamp":1742357520000,"open":14.95358,"high":14.954,"low":14.95177,"close":14.95315,"volume":115.94000244140625},{"timestamp":1742357580000,"open":14.95282,"high":14.95299,"low":14.95167,"close":14.95248,"volume":135.25},{"timestamp":1742357640000,"open":14.95271,"high":14.95395,"low":14.95218,"close":14.95233,"volume":108.75},{"timestamp":1742357700000,"open":14.95275,"high":14.95345,"low":14.95168,"close":14.9521,"volume":108.01000213623047},{"timestamp":1742357760000,"open":14.9521,"high":14.95366,"low":14.95201,"close":14.9533,"volume":110.69000244140625},{"timestamp":1742357820000,"open":14.95341,"high":14.95378,"low":14.95292,"close":14.9536,"volume":127.45999908447266},{"timestamp":1742357880000,"open":14.95384,"high":14.95459,"low":14.95365,"close":14.95412,"volume":89.2300033569336},{"timestamp":1742357940000,"open":14.95401,"high":14.95431,"low":14.95375,"close":14.95425,"volume":74.43000030517578},{"timestamp":1742358000000,"open":14.95407,"high":14.95487,"low":14.95385,"close":14.95486,"volume":74.43000030517578},{"timestamp":1742358060000,"open":14.95464,"high":14.95531,"low":14.95458,"close":14.95464,"volume":58.68000030517578},{"timestamp":1742358120000,"open":14.95464,"high":14.95507,"low":14.95422,"close":14.95422,"volume":82.29000091552734},{"timestamp":1742358180000,"open":14.95433,"high":14.95462,"low":14.95249,"close":14.95274,"volume":73.3499984741211},{"timestamp":1742358240000,"open":14.95286,"high":14.95286,"low":14.95159,"close":14.9526,"volume":63.68000030517578},{"timestamp":1742358300000,"open":14.95249,"high":14.95281,"low":14.95226,"close":14.95228,"volume":65.12999725341797},{"timestamp":1742358360000,"open":14.9525,"high":14.953,"low":14.95209,"close":14.95243,"volume":45.060001373291016},{"timestamp":1742358420000,"open":14.95232,"high":14.95302,"low":14.95087,"close":14.95111,"volume":86.58999633789062},{"timestamp":1742358480000,"open":14.951,"high":14.95249,"low":14.95038,"close":14.95114,"volume":75.79000091552734},{"timestamp":1742358540000,"open":14.95092,"high":14.95215,"low":14.95092,"close":14.95137,"volume":71.51000213623047},{"timestamp":1742358600000,"open":14.95125,"high":14.95159,"low":14.95103,"close":14.95148,"volume":42.900001525878906},{"timestamp":1742358660000,"open":14.95148,"high":14.95248,"low":14.95125,"close":14.95178,"volume":70.12000274658203},{"timestamp":1742358720000,"open":14.95167,"high":14.95198,"low":14.95119,"close":14.95158,"volume":55.130001068115234},{"timestamp":1742358780000,"open":14.95233,"high":14.95233,"low":14.95153,"close":14.9517,"volume":18.59000015258789},{"timestamp":1742358840000,"open":14.95181,"high":14.95184,"low":14.9515,"close":14.9515,"volume":10.010000228881836},{"timestamp":1742358900000,"open":14.95173,"high":14.95182,"low":14.95146,"close":14.95168,"volume":27.170000076293945},{"timestamp":1742358960000,"open":14.95157,"high":14.95448,"low":14.95157,"close":14.95166,"volume":72.93000030517578},{"timestamp":1742359020000,"open":14.95166,"high":14.95338,"low":14.95154,"close":14.95317,"volume":94.37999725341797},{"timestamp":1742359080000,"open":14.95317,"high":14.95362,"low":14.95261,"close":14.95261,"volume":55.790000915527344},{"timestamp":1742359140000,"open":14.95239,"high":14.95361,"low":14.95239,"close":14.95276,"volume":80.16000366210938},{"timestamp":1742359200000,"open":14.95276,"high":14.95445,"low":14.95273,"close":14.95388,"volume":85.20999908447266},{"timestamp":1742359260000,"open":14.954,"high":14.95467,"low":14.95332,"close":14.9541,"volume":95.9000015258789},{"timestamp":1742359320000,"open":14.95433,"high":14.95526,"low":14.9541,"close":14.95486,"volume":66.5199966430664},{"timestamp":1742359380000,"open":14.95497,"high":14.95544,"low":14.9537,"close":14.95438,"volume":105.94999694824219},{"timestamp":1742359440000,"open":14.95355,"high":14.95521,"low":14.95355,"close":14.95443,"volume":68.69000244140625},{"timestamp":1742359500000,"open":14.95432,"high":14.95491,"low":14.95426,"close":14.95484,"volume":45.04999923706055},{"timestamp":1742359560000,"open":14.95504,"high":14.95519,"low":14.95443,"close":14.95468,"volume":74.41999816894531},{"timestamp":1742359620000,"open":14.95467,"high":14.95514,"low":14.95415,"close":14.95502,"volume":158.17999267578125},{"timestamp":1742359680000,"open":14.95457,"high":14.95493,"low":14.95433,"close":14.95466,"volume":63.720001220703125},{"timestamp":1742359740000,"open":14.95466,"high":14.95522,"low":14.95401,"close":14.9546,"volume":89.43000030517578},{"timestamp":1742359800000,"open":14.9546,"high":14.95477,"low":14.95381,"close":14.95416,"volume":139.30999755859375},{"timestamp":1742359860000,"open":14.95416,"high":14.95496,"low":14.95403,"close":14.95468,"volume":94.5},{"timestamp":1742359920000,"open":14.95468,"high":14.95524,"low":14.95446,"close":14.95484,"volume":80.91999816894531},{"timestamp":1742359980000,"open":14.95559,"high":14.95559,"low":14.95273,"close":14.95379,"volume":123.81999969482422},{"timestamp":1742360040000,"open":14.95401,"high":14.9542,"low":14.95347,"close":14.95407,"volume":70.04000091552734},{"timestamp":1742360100000,"open":14.95384,"high":14.95414,"low":14.95296,"close":14.95326,"volume":75.83000183105469},{"timestamp":1742360160000,"open":14.95342,"high":14.95423,"low":14.95305,"close":14.95365,"volume":70.04000091552734},{"timestamp":1742360220000,"open":14.95391,"high":14.9542,"low":14.95324,"close":14.95353,"volume":112.97000122070312},{"timestamp":1742360280000,"open":14.95373,"high":14.95407,"low":14.95176,"close":14.95244,"volume":104.77999877929688},{"timestamp":1742360340000,"open":14.95245,"high":14.95297,"low":14.95221,"close":14.95252,"volume":115.01000213623047},{"timestamp":1742360400000,"open":14.95252,"high":14.95302,"low":14.95165,"close":14.95291,"volume":102.77999877929688},{"timestamp":1742360460000,"open":14.95302,"high":14.95417,"low":14.95273,"close":14.95362,"volume":129.4199981689453},{"timestamp":1742360520000,"open":14.95346,"high":14.95463,"low":14.95332,"close":14.95443,"volume":143.27999877929688},{"timestamp":1742360580000,"open":14.95421,"high":14.95563,"low":14.95415,"close":14.95504,"volume":112.55999755859375},{"timestamp":1742360640000,"open":14.95515,"high":14.95665,"low":14.95459,"close":14.95665,"volume":115.06999969482422},{"timestamp":1742360700000,"open":14.95643,"high":14.95643,"low":14.95504,"close":14.95562,"volume":71.5},{"timestamp":1742360760000,"open":14.95554,"high":14.95687,"low":14.95498,"close":14.95683,"volume":51.959999084472656},{"timestamp":1742360820000,"open":14.95683,"high":14.95728,"low":14.95587,"close":14.95668,"volume":123.0999984741211},{"timestamp":1742360880000,"open":14.9568,"high":14.95702,"low":14.95562,"close":14.95619,"volume":77.63999938964844},{"timestamp":1742360940000,"open":14.95619,"high":14.95744,"low":14.95573,"close":14.95702,"volume":117},{"timestamp":1742361000000,"open":14.95702,"high":14.95768,"low":14.95614,"close":14.95751,"volume":135.55999755859375},{"timestamp":1742361060000,"open":14.95732,"high":14.95758,"low":14.95359,"close":14.95372,"volume":413.8299865722656},{"timestamp":1742361120000,"open":14.95395,"high":14.9543,"low":14.95322,"close":14.95379,"volume":175.0399932861328},{"timestamp":1742361180000,"open":14.95379,"high":14.95455,"low":14.95322,"close":14.95379,"volume":209.27999877929688},{"timestamp":1742361240000,"open":14.95348,"high":14.95487,"low":14.95316,"close":14.95465,"volume":177.27000427246094},{"timestamp":1742361300000,"open":14.95465,"high":14.95476,"low":14.95358,"close":14.9537,"volume":138.72000122070312},{"timestamp":1742361360000,"open":14.9537,"high":14.95431,"low":14.9532,"close":14.95407,"volume":90.08000183105469},{"timestamp":1742361420000,"open":14.95407,"high":14.9544,"low":14.95321,"close":14.95377,"volume":45.77000045776367},{"timestamp":1742361480000,"open":14.95379,"high":14.95453,"low":14.95293,"close":14.95293,"volume":57.220001220703125},{"timestamp":1742361540000,"open":14.95293,"high":14.95483,"low":14.95293,"close":14.95483,"volume":95.06999969482422},{"timestamp":1742361600000,"open":14.95461,"high":14.95578,"low":14.95451,"close":14.95528,"volume":110.31999969482422},{"timestamp":1742361660000,"open":14.95505,"high":14.95587,"low":14.95482,"close":14.95567,"volume":63.369998931884766},{"timestamp":1742361720000,"open":14.95567,"high":14.95571,"low":14.95466,"close":14.9552,"volume":100.37000274658203},{"timestamp":1742361780000,"open":14.9552,"high":14.95557,"low":14.95428,"close":14.95428,"volume":63.130001068115234},{"timestamp":1742361840000,"open":14.95428,"high":14.95557,"low":14.95402,"close":14.95542,"volume":71.26000213623047},{"timestamp":1742361900000,"open":14.95531,"high":14.95563,"low":14.95439,"close":14.95475,"volume":77.9800033569336},{"timestamp":1742361960000,"open":14.95475,"high":14.95543,"low":14.9537,"close":14.95525,"volume":171.19000244140625},{"timestamp":1742362020000,"open":14.95505,"high":14.95583,"low":14.95467,"close":14.9547,"volume":83.7300033569336},{"timestamp":1742362080000,"open":14.95488,"high":14.95516,"low":14.95451,"close":14.95496,"volume":59.88999938964844},{"timestamp":1742362140000,"open":14.95482,"high":14.95579,"low":14.95471,"close":14.95558,"volume":85.80000305175781},{"timestamp":1742362200000,"open":14.95558,"high":14.95611,"low":14.9546,"close":14.9546,"volume":62.2400016784668},{"timestamp":1742362260000,"open":14.95437,"high":14.9552,"low":14.95424,"close":14.95499,"volume":44.34000015258789},{"timestamp":1742362320000,"open":14.95513,"high":14.95543,"low":14.95392,"close":14.95512,"volume":64.02999877929688},{"timestamp":1742362380000,"open":14.95549,"high":14.95608,"low":14.95461,"close":14.95556,"volume":55.77000045776367},{"timestamp":1742362440000,"open":14.95556,"high":14.95661,"low":14.95531,"close":14.95601,"volume":54.34000015258789},{"timestamp":1742362500000,"open":14.95584,"high":14.95679,"low":14.9557,"close":14.95679,"volume":82.66000366210938},{"timestamp":1742362560000,"open":14.95685,"high":14.95733,"low":14.95602,"close":14.95691,"volume":76.58999633789062},{"timestamp":1742362620000,"open":14.95668,"high":14.95751,"low":14.95598,"close":14.9566,"volume":125.9000015258789},{"timestamp":1742362680000,"open":14.95671,"high":14.95764,"low":14.95615,"close":14.95666,"volume":67.30999755859375},{"timestamp":1742362740000,"open":14.95663,"high":14.95789,"low":14.95652,"close":14.95744,"volume":85.87999725341797},{"timestamp":1742362800000,"open":14.95756,"high":14.95899,"low":14.95696,"close":14.95736,"volume":95.88999938964844},{"timestamp":1742362860000,"open":14.95735,"high":14.9576,"low":14.95679,"close":14.95707,"volume":50.810001373291016},{"timestamp":1742362920000,"open":14.95692,"high":14.95715,"low":14.95664,"close":14.95675,"volume":44.439998626708984},{"timestamp":1742362980000,"open":14.95664,"high":14.95697,"low":14.9564,"close":14.95659,"volume":40.470001220703125},{"timestamp":1742363040000,"open":14.95648,"high":14.9566,"low":14.95528,"close":14.95591,"volume":80.87999725341797},{"timestamp":1742363100000,"open":14.95572,"high":14.95712,"low":14.9554,"close":14.95572,"volume":76.91999816894531},{"timestamp":1742363160000,"open":14.95584,"high":14.95722,"low":14.95517,"close":14.95539,"volume":84.47000122070312},{"timestamp":1742363220000,"open":14.9554,"high":14.95733,"low":14.95485,"close":14.95499,"volume":166.13999938964844},{"timestamp":1742363280000,"open":14.95511,"high":14.95563,"low":14.95491,"close":14.95529,"volume":74.08999633789062},{"timestamp":1742363340000,"open":14.95518,"high":14.95661,"low":14.95478,"close":14.9563,"volume":90.06999969482422},{"timestamp":1742363400000,"open":14.9563,"high":14.95668,"low":14.95511,"close":14.95646,"volume":110.27999877929688},{"timestamp":1742363460000,"open":14.95635,"high":14.95737,"low":14.95635,"close":14.95737,"volume":63.70000076293945},{"timestamp":1742363520000,"open":14.95726,"high":14.95726,"low":14.95402,"close":14.95402,"volume":125.2300033569336},{"timestamp":1742363580000,"open":14.95424,"high":14.95762,"low":14.95384,"close":14.95762,"volume":179.3699951171875},{"timestamp":1742363640000,"open":14.9576,"high":14.95764,"low":14.95646,"close":14.95667,"volume":92.38999938964844},{"timestamp":1742363700000,"open":14.95703,"high":14.95835,"low":14.9567,"close":14.95798,"volume":73.3499984741211},{"timestamp":1742363760000,"open":14.95787,"high":14.95833,"low":14.95757,"close":14.95803,"volume":64.04000091552734},{"timestamp":1742363820000,"open":14.95809,"high":14.95838,"low":14.95587,"close":14.95654,"volume":211.47999572753906},{"timestamp":1742363880000,"open":14.95654,"high":14.95766,"low":14.95583,"close":14.95665,"volume":89.05000305175781},{"timestamp":1742363940000,"open":14.95665,"high":14.95737,"low":14.95602,"close":14.95661,"volume":137.39999389648438},{"timestamp":1742364000000,"open":14.9565,"high":14.9583,"low":14.95645,"close":14.95802,"volume":215.85000610351562},{"timestamp":1742364060000,"open":14.95783,"high":14.95794,"low":14.95555,"close":14.95639,"volume":311.5299987792969},{"timestamp":1742364120000,"open":14.95639,"high":14.95879,"low":14.95603,"close":14.9573,"volume":560.6799926757812},{"timestamp":1742364180000,"open":14.95733,"high":14.95822,"low":14.95656,"close":14.95699,"volume":445.6099853515625},{"timestamp":1742364240000,"open":14.9576,"high":14.9578,"low":14.9563,"close":14.95672,"volume":198.89999389648438},{"timestamp":1742364300000,"open":14.95638,"high":14.95805,"low":14.95627,"close":14.95786,"volume":152.3300018310547},{"timestamp":1742364360000,"open":14.95786,"high":14.95998,"low":14.95772,"close":14.95929,"volume":217.3000030517578},{"timestamp":1742364420000,"open":14.95888,"high":14.95892,"low":14.95734,"close":14.95801,"volume":82.11000061035156},{"timestamp":1742364480000,"open":14.95777,"high":14.95839,"low":14.95728,"close":14.95747,"volume":53.189998626708984},{"timestamp":1742364540000,"open":14.95724,"high":14.95818,"low":14.95525,"close":14.95586,"volume":201.64999389648438},{"timestamp":1742364600000,"open":14.95564,"high":14.95693,"low":14.9551,"close":14.95628,"volume":150.2100067138672},{"timestamp":1742364660000,"open":14.95627,"high":14.95627,"low":14.95562,"close":14.95603,"volume":69.36000061035156},{"timestamp":1742364720000,"open":14.95636,"high":14.95702,"low":14.95545,"close":14.95597,"volume":68.2699966430664},{"timestamp":1742364780000,"open":14.95574,"high":14.95656,"low":14.95536,"close":14.95643,"volume":78.33999633789062},{"timestamp":1742364840000,"open":14.95666,"high":14.95668,"low":14.95465,"close":14.95544,"volume":119.81999969482422},{"timestamp":1742364900000,"open":14.95566,"high":14.95569,"low":14.95362,"close":14.95384,"volume":122.56999969482422},{"timestamp":1742364960000,"open":14.95327,"high":14.95447,"low":14.95207,"close":14.95342,"volume":180.4600067138672},{"timestamp":1742365020000,"open":14.95305,"high":14.95398,"low":14.95258,"close":14.95317,"volume":143.99000549316406},{"timestamp":1742365080000,"open":14.95356,"high":14.95454,"low":14.95198,"close":14.95454,"volume":185.50999450683594},{"timestamp":1742365140000,"open":14.95389,"high":14.95407,"low":14.95156,"close":14.95244,"volume":148.67999267578125},{"timestamp":1742365200000,"open":14.95204,"high":14.95236,"low":14.94961,"close":14.95102,"volume":142.7899932861328},{"timestamp":1742365260000,"open":14.95102,"high":14.95152,"low":14.95038,"close":14.9515,"volume":155.0800018310547},{"timestamp":1742365320000,"open":14.95092,"high":14.95178,"low":14.95025,"close":14.95079,"volume":179.52000427246094},{"timestamp":1742365380000,"open":14.95079,"high":14.95079,"low":14.9475,"close":14.94806,"volume":224.8699951171875},{"timestamp":1742365440000,"open":14.94787,"high":14.94902,"low":14.94758,"close":14.94881,"volume":205.00999450683594},{"timestamp":1742365500000,"open":14.9487,"high":14.94902,"low":14.94644,"close":14.94709,"volume":242.7899932861328},{"timestamp":1742365560000,"open":14.947,"high":14.94829,"low":14.94653,"close":14.94767,"volume":303.29998779296875},{"timestamp":1742365620000,"open":14.94767,"high":14.9486,"low":14.9474,"close":14.94747,"volume":196.5500030517578},{"timestamp":1742365680000,"open":14.94739,"high":14.94813,"low":14.94683,"close":14.9474,"volume":129.57000732421875},{"timestamp":1742365740000,"open":14.94773,"high":14.94784,"low":14.94683,"close":14.94699,"volume":196.67999267578125},{"timestamp":1742365800000,"open":14.94699,"high":14.94979,"low":14.94699,"close":14.94968,"volume":237.3800048828125},{"timestamp":1742365860000,"open":14.94979,"high":14.95061,"low":14.94918,"close":14.9505,"volume":225.33999633789062},{"timestamp":1742365920000,"open":14.95039,"high":14.95345,"low":14.94968,"close":14.95289,"volume":120.44000244140625},{"timestamp":1742365980000,"open":14.95289,"high":14.95379,"low":14.94953,"close":14.95012,"volume":241.2899932861328},{"timestamp":1742366040000,"open":14.95009,"high":14.95054,"low":14.94745,"close":14.94756,"volume":208.89999389648438},{"timestamp":1742366100000,"open":14.94756,"high":14.94767,"low":14.944,"close":14.94506,"volume":353.239990234375},{"timestamp":1742366160000,"open":14.94483,"high":14.94924,"low":14.94483,"close":14.94767,"volume":124.3499984741211},{"timestamp":1742366220000,"open":14.94731,"high":14.94731,"low":14.94358,"close":14.94369,"volume":106.13999938964844},{"timestamp":1742366280000,"open":14.943,"high":14.94625,"low":14.94189,"close":14.94602,"volume":260.54998779296875},{"timestamp":1742366340000,"open":14.94569,"high":14.94788,"low":14.94356,"close":14.94392,"volume":129.5500030517578},{"timestamp":1742366400000,"open":14.94381,"high":14.94612,"low":14.94321,"close":14.94568,"volume":307.9700012207031},{"timestamp":1742366460000,"open":14.94589,"high":14.94794,"low":14.94505,"close":14.94784,"volume":197.8800048828125},{"timestamp":1742366520000,"open":14.94795,"high":14.9483,"low":14.94602,"close":14.94821,"volume":177.25},{"timestamp":1742366580000,"open":14.94821,"high":14.94857,"low":14.94406,"close":14.94439,"volume":246.00999450683594},{"timestamp":1742366640000,"open":14.9444,"high":14.94599,"low":14.94398,"close":14.94409,"volume":263.20001220703125},{"timestamp":1742366700000,"open":14.9442,"high":14.94581,"low":14.94379,"close":14.94547,"volume":178.27000427246094},{"timestamp":1742366760000,"open":14.94547,"high":14.94547,"low":14.94111,"close":14.94149,"volume":219.9499969482422},{"timestamp":1742366820000,"open":14.94161,"high":14.94318,"low":14.94156,"close":14.94156,"volume":126.87999725341797},{"timestamp":1742366880000,"open":14.94209,"high":14.9434,"low":14.94161,"close":14.94241,"volume":168.00999450683594},{"timestamp":1742366940000,"open":14.94252,"high":14.94494,"low":14.94176,"close":14.94472,"volume":330.5400085449219},{"timestamp":1742367000000,"open":14.94513,"high":14.94513,"low":14.94355,"close":14.94355,"volume":175.32000732421875},{"timestamp":1742367060000,"open":14.94355,"high":14.94468,"low":14.9431,"close":14.9441,"volume":122.45999908447266},{"timestamp":1742367120000,"open":14.94461,"high":14.94569,"low":14.94396,"close":14.94523,"volume":185.97999572753906},{"timestamp":1742367180000,"open":14.94511,"high":14.94534,"low":14.94332,"close":14.94332,"volume":88.19000244140625},{"timestamp":1742367240000,"open":14.94332,"high":14.94449,"low":14.9431,"close":14.9436,"volume":114.1500015258789},{"timestamp":1742367300000,"open":14.94355,"high":14.94441,"low":14.94323,"close":14.94323,"volume":100.80000305175781},{"timestamp":1742367360000,"open":14.94334,"high":14.94471,"low":14.94195,"close":14.9444,"volume":263.42999267578125},{"timestamp":1742367420000,"open":14.94429,"high":14.94534,"low":14.94334,"close":14.94449,"volume":201.1999969482422},{"timestamp":1742367480000,"open":14.94449,"high":14.94918,"low":14.94449,"close":14.94849,"volume":278.0299987792969},{"timestamp":1742367540000,"open":14.94843,"high":14.95312,"low":14.94749,"close":14.9529,"volume":228.64999389648438},{"timestamp":1742367600000,"open":14.95278,"high":14.9529,"low":14.94881,"close":14.95143,"volume":428.8800048828125},{"timestamp":1742367660000,"open":14.95143,"high":14.95334,"low":14.94963,"close":14.95274,"volume":409.2699890136719},{"timestamp":1742367720000,"open":14.95273,"high":14.95368,"low":14.9502,"close":14.9502,"volume":323.2300109863281},{"timestamp":1742367780000,"open":14.9502,"high":14.95312,"low":14.94933,"close":14.94997,"volume":202.27999877929688},{"timestamp":1742367840000,"open":14.94997,"high":14.95139,"low":14.9494,"close":14.94997,"volume":261.55999755859375},{"timestamp":1742367900000,"open":14.94996,"high":14.95264,"low":14.94967,"close":14.95143,"volume":280.0299987792969},{"timestamp":1742367960000,"open":14.95143,"high":14.95188,"low":14.9502,"close":14.9517,"volume":160.25},{"timestamp":1742368020000,"open":14.9517,"high":14.95353,"low":14.94539,"close":14.94572,"volume":197.3699951171875},{"timestamp":1742368080000,"open":14.94569,"high":14.94581,"low":14.9433,"close":14.94418,"volume":225.1999969482422},{"timestamp":1742368140000,"open":14.94419,"high":14.94953,"low":14.94267,"close":14.94897,"volume":327.29998779296875},{"timestamp":1742368200000,"open":14.94897,"high":14.95457,"low":14.94886,"close":14.95178,"volume":274.8599853515625},{"timestamp":1742368260000,"open":14.95177,"high":14.95238,"low":14.94948,"close":14.95205,"volume":324.5},{"timestamp":1742368320000,"open":14.95183,"high":14.95255,"low":14.94847,"close":14.94916,"volume":320.7900085449219},{"timestamp":1742368380000,"open":14.94916,"high":14.95155,"low":14.94827,"close":14.94939,"volume":136.75999450683594},{"timestamp":1742368440000,"open":14.94876,"high":14.95008,"low":14.94747,"close":14.94979,"volume":284.0299987792969},{"timestamp":1742368500000,"open":14.94967,"high":14.95486,"low":14.9491,"close":14.95486,"volume":305.80999755859375},{"timestamp":1742368560000,"open":14.95489,"high":14.95489,"low":14.95215,"close":14.95318,"volume":345.3599853515625},{"timestamp":1742368620000,"open":14.95318,"high":14.95349,"low":14.9515,"close":14.95319,"volume":242.1999969482422},{"timestamp":1742368680000,"open":14.95319,"high":14.95413,"low":14.95142,"close":14.95224,"volume":145.85000610351562},{"timestamp":1742368740000,"open":14.95239,"high":14.95325,"low":14.94887,"close":14.94918,"volume":275.2200012207031},{"timestamp":1742368800000,"open":14.94907,"high":14.94976,"low":14.94777,"close":14.94888,"volume":362.3800048828125},{"timestamp":1742368860000,"open":14.94899,"high":14.95177,"low":14.94859,"close":14.95085,"volume":270.0199890136719},{"timestamp":1742368920000,"open":14.95085,"high":14.95435,"low":14.95085,"close":14.95394,"volume":450.239990234375},{"timestamp":1742368980000,"open":14.95394,"high":14.95937,"low":14.95382,"close":14.95803,"volume":353.9200134277344},{"timestamp":1742369040000,"open":14.9578,"high":14.95948,"low":14.95575,"close":14.9559,"volume":159.4199981689453},{"timestamp":1742369100000,"open":14.95624,"high":14.95811,"low":14.95415,"close":14.9574,"volume":377.2699890136719},{"timestamp":1742369160000,"open":14.9574,"high":14.95993,"low":14.95689,"close":14.95887,"volume":352.1300048828125},{"timestamp":1742369220000,"open":14.95857,"high":14.95972,"low":14.95751,"close":14.95894,"volume":230.52999877929688},{"timestamp":1742369280000,"open":14.95905,"high":14.95933,"low":14.95603,"close":14.95603,"volume":293.1300048828125},{"timestamp":1742369340000,"open":14.95583,"high":14.96206,"low":14.95583,"close":14.96175,"volume":398.010009765625},{"timestamp":1742369400000,"open":14.96164,"high":14.96775,"low":14.95967,"close":14.96775,"volume":487.2099914550781},{"timestamp":1742369460000,"open":14.96787,"high":14.97415,"low":14.96768,"close":14.97349,"volume":431.45001220703125},{"timestamp":1742369520000,"open":14.97347,"high":14.97967,"low":14.97346,"close":14.97742,"volume":547.8699951171875},{"timestamp":1742369580000,"open":14.97715,"high":14.97949,"low":14.97436,"close":14.9789,"volume":248.14999389648438},{"timestamp":1742369640000,"open":14.9789,"high":14.98354,"low":14.97517,"close":14.98295,"volume":357.1199951171875},{"timestamp":1742369700000,"open":14.9837,"high":14.98831,"low":14.9824,"close":14.98798,"volume":292.8500061035156},{"timestamp":1742369760000,"open":14.98809,"high":14.98893,"low":14.98412,"close":14.98412,"volume":261.95001220703125},{"timestamp":1742369820000,"open":14.98487,"high":14.98903,"low":14.97795,"close":14.98684,"volume":493.9599914550781},{"timestamp":1742369880000,"open":14.98729,"high":14.98892,"low":14.98204,"close":14.98219,"volume":471.2200012207031},{"timestamp":1742369940000,"open":14.98229,"high":14.99849,"low":14.98185,"close":14.99762,"volume":434.760009765625},{"timestamp":1742370000000,"open":14.99762,"high":14.99766,"low":14.98812,"close":14.99262,"volume":316.260009765625},{"timestamp":1742370060000,"open":14.99273,"high":14.99709,"low":14.99103,"close":14.99545,"volume":422.3999938964844},{"timestamp":1742370120000,"open":14.99545,"high":14.99622,"low":14.98951,"close":14.99555,"volume":346.2200012207031},{"timestamp":1742370180000,"open":14.99566,"high":14.99711,"low":14.9932,"close":14.99604,"volume":461.6000061035156},{"timestamp":1742370240000,"open":14.99597,"high":14.99921,"low":14.99086,"close":14.99086,"volume":315.5199890136719},{"timestamp":1742370300000,"open":14.99081,"high":14.99495,"low":14.98655,"close":14.99425,"volume":557.7999877929688},{"timestamp":1742370360000,"open":14.99418,"high":14.99921,"low":14.99301,"close":14.9976,"volume":658.77001953125},{"timestamp":1742370420000,"open":14.99764,"high":15.00339,"low":14.99658,"close":15.00295,"volume":397.5899963378906},{"timestamp":1742370480000,"open":15.00295,"high":15.00299,"low":14.99585,"close":14.99624,"volume":376.5400085449219},{"timestamp":1742370540000,"open":14.99514,"high":14.9957,"low":14.98492,"close":14.98492,"volume":519.5399780273438},{"timestamp":1742370600000,"open":14.98464,"high":14.98613,"low":14.97978,"close":14.97997,"volume":489.42999267578125},{"timestamp":1742370660000,"open":14.97986,"high":14.98355,"low":14.9796,"close":14.98031,"volume":414.17999267578125},{"timestamp":1742370720000,"open":14.98008,"high":14.98541,"low":14.97957,"close":14.98334,"volume":349.7699890136719},{"timestamp":1742370780000,"open":14.98338,"high":14.98772,"low":14.9828,"close":14.98558,"volume":512.3599853515625},{"timestamp":1742370840000,"open":14.98559,"high":14.99452,"low":14.98333,"close":14.99417,"volume":388.2900085449219},{"timestamp":1742370900000,"open":14.99537,"high":14.99822,"low":14.99107,"close":14.99192,"volume":493.45001220703125},{"timestamp":1742370960000,"open":14.99178,"high":14.99672,"low":14.99102,"close":14.99353,"volume":446.1600036621094},{"timestamp":1742371020000,"open":14.99357,"high":15.00106,"low":14.99321,"close":15.0002,"volume":368.1000061035156},{"timestamp":1742371080000,"open":15.00003,"high":15.00388,"low":14.99987,"close":15.0015,"volume":496.45001220703125},{"timestamp":1742371140000,"open":15.00151,"high":15.00475,"low":15.00139,"close":15.00274,"volume":473.1000061035156},{"timestamp":1742371200000,"open":15.00304,"high":15.0052,"low":14.9975,"close":15.00491,"volume":526.4400024414062},{"timestamp":1742371260000,"open":15.00478,"high":15.00874,"low":15.00339,"close":15.00874,"volume":349.3800048828125},{"timestamp":1742371320000,"open":15.00874,"high":15.01228,"low":15.00759,"close":15.00857,"volume":549.8400268554688},{"timestamp":1742371380000,"open":15.0089,"high":15.01068,"low":15.00761,"close":15.0096,"volume":464.80999755859375},{"timestamp":1742371440000,"open":15.00948,"high":15.01386,"low":15.00948,"close":15.01224,"volume":334.8999938964844},{"timestamp":1742371500000,"open":15.01195,"high":15.01833,"low":15.01137,"close":15.01796,"volume":329.2799987792969},{"timestamp":1742371560000,"open":15.01785,"high":15.01985,"low":15.01655,"close":15.01863,"volume":291.5},{"timestamp":1742371620000,"open":15.01841,"high":15.02206,"low":15.01721,"close":15.02064,"volume":358.42999267578125},{"timestamp":1742371680000,"open":15.02086,"high":15.02137,"low":15.01932,"close":15.01988,"volume":284.19000244140625},{"timestamp":1742371740000,"open":15.01965,"high":15.02176,"low":15.01875,"close":15.01991,"volume":218.14999389648438},{"timestamp":1742371800000,"open":15.01991,"high":15.02082,"low":15.01697,"close":15.01924,"volume":345.70001220703125},{"timestamp":1742371860000,"open":15.01924,"high":15.01931,"low":15.01704,"close":15.01766,"volume":272.54998779296875},{"timestamp":1742371920000,"open":15.018,"high":15.018,"low":15.01411,"close":15.01664,"volume":209.41000366210938},{"timestamp":1742371980000,"open":15.01655,"high":15.01753,"low":15.0122,"close":15.01251,"volume":218.92999267578125},{"timestamp":1742372040000,"open":15.01252,"high":15.01281,"low":15.00165,"close":15.00179,"volume":333.3599853515625},{"timestamp":1742372100000,"open":15.00189,"high":15.00288,"low":15.00001,"close":15.00055,"volume":416.1600036621094},{"timestamp":1742372160000,"open":15.00084,"high":15.00193,"low":14.99905,"close":15.00036,"volume":416.5199890136719},{"timestamp":1742372220000,"open":15.00036,"high":15.00036,"low":14.99668,"close":14.99882,"volume":350.2799987792969},{"timestamp":1742372280000,"open":14.99882,"high":15.0005,"low":14.99623,"close":14.99645,"volume":372.9599914550781},{"timestamp":1742372340000,"open":14.99633,"high":14.99717,"low":14.99343,"close":14.99382,"volume":351.17999267578125},{"timestamp":1742372400000,"open":14.99393,"high":14.99458,"low":14.98764,"close":14.98764,"volume":291.6000061035156},{"timestamp":1742372460000,"open":14.98798,"high":14.98798,"low":14.98678,"close":14.98689,"volume":226.25999450683594},{"timestamp":1742372520000,"open":14.98689,"high":14.98868,"low":14.986,"close":14.98802,"volume":400.8599853515625},{"timestamp":1742372580000,"open":14.98802,"high":14.99076,"low":14.98779,"close":14.99064,"volume":314.1000061035156},{"timestamp":1742372640000,"open":14.99051,"high":14.99234,"low":14.99008,"close":14.99143,"volume":219.4199981689453},{"timestamp":1742372700000,"open":14.99132,"high":14.99132,"low":14.98939,"close":14.99049,"volume":239.94000244140625},{"timestamp":1742372760000,"open":14.99044,"high":14.99219,"low":14.98817,"close":14.99128,"volume":234.72000122070312},{"timestamp":1742372820000,"open":14.99128,"high":14.99184,"low":14.98847,"close":14.99174,"volume":197.82000732421875},{"timestamp":1742372880000,"open":14.99147,"high":14.99759,"low":14.99147,"close":14.99618,"volume":423.9200134277344},{"timestamp":1742372940000,"open":14.99619,"high":14.99695,"low":14.99419,"close":14.99464,"volume":517.2100219726562},{"timestamp":1742373000000,"open":14.99455,"high":15.004,"low":14.99444,"close":15.004,"volume":336.44000244140625},{"timestamp":1742373060000,"open":15.00378,"high":15.00435,"low":14.99654,"close":14.99934,"volume":330.0299987792969},{"timestamp":1742373120000,"open":14.99934,"high":15.00095,"low":14.99868,"close":14.99968,"volume":480.6099853515625},{"timestamp":1742373180000,"open":14.99968,"high":14.99968,"low":14.99679,"close":14.99679,"volume":270.989990234375},{"timestamp":1742373240000,"open":14.99679,"high":14.99907,"low":14.99645,"close":14.99892,"volume":282.6499938964844},{"timestamp":1742373300000,"open":14.99892,"high":15.00053,"low":14.99843,"close":15.00014,"volume":408.2699890136719},{"timestamp":1742373360000,"open":15.00027,"high":15.00184,"low":14.99947,"close":15.00178,"volume":345.92999267578125},{"timestamp":1742373420000,"open":15.00174,"high":15.00758,"low":15.00106,"close":15.00742,"volume":375.7300109863281},{"timestamp":1742373480000,"open":15.00753,"high":15.00956,"low":15.00613,"close":15.00754,"volume":244.19000244140625},{"timestamp":1742373540000,"open":15.00767,"high":15.00796,"low":15.00581,"close":15.00753,"volume":278.5899963378906},{"timestamp":1742373600000,"open":15.00742,"high":15.00914,"low":15.00566,"close":15.00609,"volume":274.0199890136719},{"timestamp":1742373660000,"open":15.0059,"high":15.00613,"low":15.00341,"close":15.00519,"volume":259.9599914550781},{"timestamp":1742373720000,"open":15.00519,"high":15.00843,"low":15.00485,"close":15.00794,"volume":219.47999572753906},{"timestamp":1742373780000,"open":15.00806,"high":15.01037,"low":15.00683,"close":15.00842,"volume":338.1300048828125},{"timestamp":1742373840000,"open":15.00846,"high":15.01103,"low":15.0076,"close":15.01031,"volume":303.6600036621094},{"timestamp":1742373900000,"open":15.01031,"high":15.01121,"low":15.00892,"close":15.00923,"volume":228.0800018310547},{"timestamp":1742373960000,"open":15.0093,"high":15.0093,"low":15.00421,"close":15.00421,"volume":231.07000732421875},{"timestamp":1742374020000,"open":15.00432,"high":15.00432,"low":15.00222,"close":15.00235,"volume":340.1400146484375},{"timestamp":1742374080000,"open":15.00233,"high":15.00329,"low":15.0017,"close":15.00284,"volume":281.9200134277344},{"timestamp":1742374140000,"open":15.00295,"high":15.00516,"low":15.00248,"close":15.00345,"volume":630.5999755859375},{"timestamp":1742374200000,"open":15.00345,"high":15.00413,"low":15.0018,"close":15.00316,"volume":357.0899963378906},{"timestamp":1742374260000,"open":15.00322,"high":15.00397,"low":15.00214,"close":15.00352,"volume":333.3599853515625},{"timestamp":1742374320000,"open":15.00352,"high":15.00352,"low":14.99673,"close":14.99699,"volume":377.2699890136719},{"timestamp":1742374380000,"open":14.99699,"high":14.99726,"low":14.99462,"close":14.99504,"volume":399.7699890136719},{"timestamp":1742374440000,"open":14.99479,"high":14.99513,"low":14.99344,"close":14.99362,"volume":363.5400085449219},{"timestamp":1742374500000,"open":14.99365,"high":14.99598,"low":14.99331,"close":14.9953,"volume":363.2799987792969},{"timestamp":1742374560000,"open":14.99552,"high":14.99735,"low":14.9947,"close":14.99617,"volume":206.6300048828125},{"timestamp":1742374620000,"open":14.99618,"high":14.9967,"low":14.9953,"close":14.9962,"volume":163.27000427246094},{"timestamp":1742374680000,"open":14.99598,"high":14.99754,"low":14.99519,"close":14.99544,"volume":350.3800048828125},{"timestamp":1742374740000,"open":14.99528,"high":14.99528,"low":14.99242,"close":14.99325,"volume":301.6600036621094},{"timestamp":1742374800000,"open":14.99329,"high":14.99388,"low":14.99036,"close":14.99077,"volume":236.2100067138672},{"timestamp":1742374860000,"open":14.99079,"high":14.99569,"low":14.99038,"close":14.99518,"volume":170.6699981689453},{"timestamp":1742374920000,"open":14.99518,"high":14.99627,"low":14.99422,"close":14.9954,"volume":73.19999694824219},{"timestamp":1742374980000,"open":14.9954,"high":14.99627,"low":14.99315,"close":14.99627,"volume":240.8699951171875},{"timestamp":1742375040000,"open":14.99639,"high":15.00159,"low":14.99613,"close":15.00006,"volume":209.82000732421875},{"timestamp":1742375100000,"open":15.0001,"high":15.00186,"low":14.99942,"close":14.99984,"volume":429.3599853515625},{"timestamp":1742375160000,"open":14.99989,"high":14.99989,"low":14.99773,"close":14.99939,"volume":200.16000366210938},{"timestamp":1742375220000,"open":14.99941,"high":14.99948,"low":14.99477,"close":14.99528,"volume":146.07000732421875},{"timestamp":1742375280000,"open":14.99521,"high":14.99521,"low":14.99229,"close":14.99326,"volume":270.6300048828125},{"timestamp":1742375340000,"open":14.99326,"high":14.9941,"low":14.99264,"close":14.99317,"volume":127.30000305175781},{"timestamp":1742375400000,"open":14.99339,"high":14.99651,"low":14.99255,"close":14.99375,"volume":151.5800018310547},{"timestamp":1742375460000,"open":14.99375,"high":14.99375,"low":14.9915,"close":14.99219,"volume":190.39999389648438},{"timestamp":1742375520000,"open":14.99217,"high":14.9951,"low":14.99202,"close":14.99414,"volume":230.8300018310547},{"timestamp":1742375580000,"open":14.99382,"high":14.99723,"low":14.99165,"close":14.992,"volume":218.00999450683594},{"timestamp":1742375640000,"open":14.992,"high":14.99429,"low":14.99171,"close":14.99348,"volume":373.67999267578125},{"timestamp":1742375700000,"open":14.99348,"high":14.99396,"low":14.99148,"close":14.99258,"volume":371.3399963378906},{"timestamp":1742375760000,"open":14.99258,"high":14.9929,"low":14.99188,"close":14.992,"volume":248.39999389648438},{"timestamp":1742375820000,"open":14.99198,"high":14.9927,"low":14.99019,"close":14.99096,"volume":312.29998779296875},{"timestamp":1742375880000,"open":14.99096,"high":14.99347,"low":14.99038,"close":14.99045,"volume":208.1999969482422},{"timestamp":1742375940000,"open":14.99045,"high":14.99045,"low":14.9892,"close":14.98976,"volume":237.17999267578125},{"timestamp":1742376000000,"open":14.98974,"high":14.98974,"low":14.98753,"close":14.98789,"volume":128.16000366210938},{"timestamp":1742376060000,"open":14.98812,"high":14.99279,"low":14.98787,"close":14.99163,"volume":232.02000427246094},{"timestamp":1742376120000,"open":14.99164,"high":14.99239,"low":14.99038,"close":14.99214,"volume":228.9600067138672},{"timestamp":1742376180000,"open":14.99213,"high":14.99231,"low":14.98973,"close":14.99009,"volume":262.0799865722656},{"timestamp":1742376240000,"open":14.98997,"high":14.99179,"low":14.98943,"close":14.9909,"volume":375.1199951171875},{"timestamp":1742376300000,"open":14.99088,"high":14.9921,"low":14.98945,"close":14.99119,"volume":315.3599853515625},{"timestamp":1742376360000,"open":14.99118,"high":14.99147,"low":14.98977,"close":14.98985,"volume":307.44000244140625},{"timestamp":1742376420000,"open":14.98991,"high":14.99083,"low":14.98888,"close":14.98892,"volume":335.5199890136719},{"timestamp":1742376480000,"open":14.98892,"high":14.98914,"low":14.98791,"close":14.98813,"volume":134.63999938964844},{"timestamp":1742376540000,"open":14.98813,"high":14.98892,"low":14.98415,"close":14.98433,"volume":160.55999755859375},{"timestamp":1742376600000,"open":14.98429,"high":14.98431,"low":14.97821,"close":14.97843,"volume":214.55999755859375},{"timestamp":1742376660000,"open":14.97828,"high":14.97828,"low":14.97472,"close":14.97484,"volume":172.0800018310547},{"timestamp":1742376720000,"open":14.97484,"high":14.97997,"low":14.97359,"close":14.97994,"volume":239.85000610351562},{"timestamp":1742376780000,"open":14.97997,"high":14.98097,"low":14.97697,"close":14.97713,"volume":303.30999755859375},{"timestamp":1742376840000,"open":14.97712,"high":14.97909,"low":14.97712,"close":14.97862,"volume":89.83999633789062},{"timestamp":1742376900000,"open":14.97839,"high":14.97896,"low":14.97602,"close":14.97734,"volume":268.6000061035156},{"timestamp":1742376960000,"open":14.97735,"high":14.97922,"low":14.97609,"close":14.97638,"volume":298.0899963378906},{"timestamp":1742377020000,"open":14.97636,"high":14.97659,"low":14.972,"close":14.97208,"volume":300.8399963378906},{"timestamp":1742377080000,"open":14.97209,"high":14.97263,"low":14.97011,"close":14.97065,"volume":416.94000244140625},{"timestamp":1742377140000,"open":14.97156,"high":14.97196,"low":14.97126,"close":14.97183,"volume":184.0399932861328},{"timestamp":1742377200000,"open":14.97189,"high":14.97195,"low":14.9662,"close":14.9688,"volume":303.54998779296875},{"timestamp":1742377260000,"open":14.96883,"high":14.9724,"low":14.96874,"close":14.97153,"volume":251.58999633789062},{"timestamp":1742377320000,"open":14.97161,"high":14.97188,"low":14.97061,"close":14.9709,"volume":283.1600036621094},{"timestamp":1742377380000,"open":14.97094,"high":14.97108,"low":14.96918,"close":14.97009,"volume":327.6499938964844},{"timestamp":1742377440000,"open":14.97027,"high":14.97165,"low":14.96414,"close":14.96415,"volume":280.7200012207031},{"timestamp":1742377500000,"open":14.96426,"high":14.96585,"low":14.96304,"close":14.96539,"volume":227.3800048828125},{"timestamp":1742377560000,"open":14.96538,"high":14.96566,"low":14.96488,"close":14.9654,"volume":224.50999450683594},{"timestamp":1742377620000,"open":14.96545,"high":14.96952,"low":14.96508,"close":14.96952,"volume":256.69000244140625},{"timestamp":1742377680000,"open":14.9693,"high":14.97219,"low":14.9693,"close":14.97211,"volume":333.19000244140625},{"timestamp":1742377740000,"open":14.97198,"high":14.97603,"low":14.97111,"close":14.97601,"volume":245.9499969482422},{"timestamp":1742377800000,"open":14.97599,"high":14.9764,"low":14.97352,"close":14.97414,"volume":270.30999755859375},{"timestamp":1742377860000,"open":14.97414,"high":14.97486,"low":14.97332,"close":14.97428,"volume":271.29998779296875},{"timestamp":1742377920000,"open":14.97438,"high":14.97547,"low":14.97407,"close":14.97511,"volume":142.25},{"timestamp":1742377980000,"open":14.97533,"high":14.97579,"low":14.9686,"close":14.97007,"volume":394.19000244140625},{"timestamp":1742378040000,"open":14.96997,"high":14.971,"low":14.96939,"close":14.97096,"volume":469.8500061035156},{"timestamp":1742378100000,"open":14.97097,"high":14.97363,"low":14.97049,"close":14.97309,"volume":421.3999938964844},{"timestamp":1742378160000,"open":14.97288,"high":14.97397,"low":14.97248,"close":14.97364,"volume":366.5299987792969},{"timestamp":1742378220000,"open":14.97363,"high":14.9762,"low":14.9731,"close":14.97587,"volume":170.66000366210938},{"timestamp":1742378280000,"open":14.97584,"high":14.98108,"low":14.97539,"close":14.9788,"volume":216.00999450683594},{"timestamp":1742378340000,"open":14.9788,"high":14.97966,"low":14.97846,"close":14.97915,"volume":161.6699981689453},{"timestamp":1742378400000,"open":14.97939,"high":14.98429,"low":14.97796,"close":14.9789,"volume":273.8900146484375},{"timestamp":1742378460000,"open":14.97868,"high":14.98355,"low":14.97847,"close":14.98295,"volume":92.94999694824219},{"timestamp":1742378520000,"open":14.98295,"high":14.98558,"low":14.98045,"close":14.98215,"volume":229.85000610351562},{"timestamp":1742378580000,"open":14.98192,"high":14.98587,"low":14.98009,"close":14.9857,"volume":232.52000427246094},{"timestamp":1742378640000,"open":14.9857,"high":14.98947,"low":14.98546,"close":14.98763,"volume":224.50999450683594},{"timestamp":1742378700000,"open":14.98736,"high":14.98829,"low":14.98423,"close":14.98721,"volume":282.95001220703125},{"timestamp":1742378760000,"open":14.98704,"high":14.98883,"low":14.98692,"close":14.98768,"volume":166.32000732421875},{"timestamp":1742378820000,"open":14.98751,"high":14.99084,"low":14.98587,"close":14.99055,"volume":207},{"timestamp":1742378880000,"open":14.99031,"high":14.99072,"low":14.98897,"close":14.98897,"volume":149.0399932861328},{"timestamp":1742378940000,"open":14.98897,"high":14.99377,"low":14.98897,"close":14.99319,"volume":146.16000366210938},{"timestamp":1742379000000,"open":14.99319,"high":14.99689,"low":14.99098,"close":14.99689,"volume":162.89999389648438},{"timestamp":1742379060000,"open":14.99689,"high":14.99709,"low":14.99543,"close":14.99564,"volume":120.95999908447266},{"timestamp":1742379120000,"open":14.99552,"high":14.99716,"low":14.99078,"close":14.99109,"volume":267.8399963378906},{"timestamp":1742379180000,"open":14.99114,"high":14.99379,"low":14.99096,"close":14.99301,"volume":221.75999450683594},{"timestamp":1742379240000,"open":14.99279,"high":14.99589,"low":14.99279,"close":14.99517,"volume":340.94000244140625},{"timestamp":1742379300000,"open":14.99518,"high":14.99666,"low":14.99514,"close":14.99573,"volume":214.1199951171875},{"timestamp":1742379360000,"open":14.99572,"high":14.99579,"low":14.98955,"close":14.9899,"volume":291.7699890136719},{"timestamp":1742379420000,"open":14.98989,"high":14.98991,"low":14.98869,"close":14.98958,"volume":221.69000244140625},{"timestamp":1742379480000,"open":14.98958,"high":14.99053,"low":14.98775,"close":14.98792,"volume":292.1000061035156},{"timestamp":1742379540000,"open":14.98764,"high":14.98806,"low":14.98438,"close":14.98502,"volume":362.70001220703125},{"timestamp":1742379600000,"open":14.98501,"high":14.98569,"low":14.98452,"close":14.98555,"volume":240.07000732421875},{"timestamp":1742379660000,"open":14.98545,"high":14.98589,"low":14.98314,"close":14.98317,"volume":279.3999938964844},{"timestamp":1742379720000,"open":14.98319,"high":14.98485,"low":14.98295,"close":14.98431,"volume":269.8599853515625},{"timestamp":1742379780000,"open":14.98442,"high":14.98569,"low":14.98336,"close":14.98513,"volume":311.75},{"timestamp":1742379840000,"open":14.98506,"high":14.98609,"low":14.98301,"close":14.98531,"volume":312.45001220703125},{"timestamp":1742379900000,"open":14.98539,"high":14.98597,"low":14.9844,"close":14.98459,"volume":333.9800109863281},{"timestamp":1742379960000,"open":14.98462,"high":14.98745,"low":14.98462,"close":14.98729,"volume":291.07000732421875},{"timestamp":1742380020000,"open":14.98724,"high":14.98754,"low":14.98609,"close":14.98637,"volume":194.7100067138672},{"timestamp":1742380080000,"open":14.98635,"high":14.98877,"low":14.98617,"close":14.98792,"volume":274.9200134277344},{"timestamp":1742380140000,"open":14.98792,"high":14.98792,"low":14.98648,"close":14.98677,"volume":244.30999755859375},{"timestamp":1742380200000,"open":14.98678,"high":14.98689,"low":14.98506,"close":14.98615,"volume":401.6600036621094},{"timestamp":1742380260000,"open":14.98604,"high":14.98604,"low":14.98433,"close":14.98481,"volume":346.8800048828125},{"timestamp":1742380320000,"open":14.9847,"high":14.98526,"low":14.98367,"close":14.98438,"volume":363.5199890136719},{"timestamp":1742380380000,"open":14.98438,"high":14.98468,"low":14.98353,"close":14.98448,"volume":231.52000427246094},{"timestamp":1742380440000,"open":14.98448,"high":14.98459,"low":14.98361,"close":14.98426,"volume":270.4700012207031},{"timestamp":1742380500000,"open":14.98426,"high":14.98469,"low":14.98394,"close":14.9841,"volume":140.9499969482422},{"timestamp":1742380560000,"open":14.98421,"high":14.98484,"low":14.9841,"close":14.98455,"volume":104.41999816894531},{"timestamp":1742380620000,"open":14.98455,"high":14.98464,"low":14.98388,"close":14.98427,"volume":218.7899932861328},{"timestamp":1742380680000,"open":14.98416,"high":14.98646,"low":14.98394,"close":14.98523,"volume":174.49000549316406},{"timestamp":1742380740000,"open":14.98529,"high":14.98678,"low":14.98409,"close":14.9842,"volume":272.30999755859375},{"timestamp":1742380800000,"open":14.98403,"high":14.98688,"low":14.98337,"close":14.98523,"volume":254.1699981689453},{"timestamp":1742380860000,"open":14.98523,"high":14.98541,"low":14.98426,"close":14.98484,"volume":225.77999877929688},{"timestamp":1742380920000,"open":14.98484,"high":14.98484,"low":14.98086,"close":14.9812,"volume":361.2300109863281},{"timestamp":1742380980000,"open":14.98116,"high":14.98385,"low":14.98002,"close":14.98032,"volume":251.63999938964844},{"timestamp":1742381040000,"open":14.9802,"high":14.98112,"low":14.97648,"close":14.97682,"volume":286.55999755859375},{"timestamp":1742381100000,"open":14.97645,"high":14.97677,"low":14.9738,"close":14.97561,"volume":316.79998779296875},{"timestamp":1742381160000,"open":14.97561,"high":14.97565,"low":14.97394,"close":14.97461,"volume":293.0400085449219},{"timestamp":1742381220000,"open":14.97461,"high":14.97691,"low":14.97322,"close":14.97458,"volume":220.89999389648438},{"timestamp":1742381280000,"open":14.97458,"high":14.97569,"low":14.97401,"close":14.97516,"volume":145.5399932861328},{"timestamp":1742381340000,"open":14.97516,"high":14.97587,"low":14.97309,"close":14.97407,"volume":262.9200134277344},{"timestamp":1742381400000,"open":14.97407,"high":14.97418,"low":14.97253,"close":14.97279,"volume":165.9600067138672},{"timestamp":1742381460000,"open":14.97279,"high":14.97279,"low":14.9703,"close":14.97156,"volume":273.05999755859375},{"timestamp":1742381520000,"open":14.97156,"high":14.9719,"low":14.9686,"close":14.96865,"volume":233.17999267578125},{"timestamp":1742381580000,"open":14.96865,"high":14.97064,"low":14.96823,"close":14.97022,"volume":416.8800048828125},{"timestamp":1742381640000,"open":14.97021,"high":14.9706,"low":14.96846,"close":14.97044,"volume":239.94000244140625},{"timestamp":1742381700000,"open":14.97042,"high":14.9712,"low":14.96903,"close":14.9706,"volume":299.1400146484375},{"timestamp":1742381760000,"open":14.9706,"high":14.97138,"low":14.96968,"close":14.96977,"volume":344.8599853515625},{"timestamp":1742381820000,"open":14.96967,"high":14.97039,"low":14.96964,"close":14.97013,"volume":252.72000122070312},{"timestamp":1742381880000,"open":14.97016,"high":14.97018,"low":14.96916,"close":14.96956,"volume":363.9599914550781},{"timestamp":1742381940000,"open":14.96956,"high":14.96956,"low":14.96564,"close":14.96564,"volume":194.75999450683594},{"timestamp":1742382000000,"open":14.96552,"high":14.9667,"low":14.96487,"close":14.96494,"volume":198.72000122070312},{"timestamp":1742382060000,"open":14.96489,"high":14.96494,"low":14.96084,"close":14.96124,"volume":161.27999877929688},{"timestamp":1742382120000,"open":14.96124,"high":14.96173,"low":14.96034,"close":14.96054,"volume":272.8800048828125},{"timestamp":1742382180000,"open":14.96051,"high":14.96203,"low":14.96047,"close":14.96136,"volume":100.08000183105469},{"timestamp":1742382240000,"open":14.96147,"high":14.96227,"low":14.96109,"close":14.96121,"volume":173.24000549316406},{"timestamp":1742382300000,"open":14.96121,"high":14.97806,"low":14.96062,"close":14.97133,"volume":259.9200134277344},{"timestamp":1742382360000,"open":14.97127,"high":14.97426,"low":14.97063,"close":14.97097,"volume":184.5},{"timestamp":1742382420000,"open":14.97099,"high":14.971,"low":14.96671,"close":14.96875,"volume":182.52000427246094},{"timestamp":1742382480000,"open":14.96875,"high":14.97232,"low":14.96853,"close":14.97135,"volume":125.81999969482422},{"timestamp":1742382540000,"open":14.97135,"high":14.97143,"low":14.96861,"close":14.96992,"volume":295.739990234375},{"timestamp":1742382600000,"open":14.97003,"high":14.97054,"low":14.96872,"close":14.96884,"volume":256.32000732421875},{"timestamp":1742382660000,"open":14.96905,"high":14.96938,"low":14.96531,"close":14.96638,"volume":285.8399963378906},{"timestamp":1742382720000,"open":14.96626,"high":14.96716,"low":14.96614,"close":14.9664,"volume":375.1199951171875},{"timestamp":1742382780000,"open":14.96641,"high":14.96896,"low":14.96475,"close":14.96829,"volume":246.69000244140625},{"timestamp":1742382840000,"open":14.9684,"high":14.9684,"low":14.9656,"close":14.96671,"volume":314.2799987792969},{"timestamp":1742382900000,"open":14.96663,"high":14.97207,"low":14.96656,"close":14.97156,"volume":367.9200134277344},{"timestamp":1742382960000,"open":14.97162,"high":14.97162,"low":14.97015,"close":14.9702,"volume":267.8399963378906},{"timestamp":1742383020000,"open":14.97041,"high":14.97156,"low":14.9696,"close":14.97051,"volume":207.36000061035156},{"timestamp":1742383080000,"open":14.97045,"high":14.97326,"low":14.96978,"close":14.96999,"volume":240.47999572753906},{"timestamp":1742383140000,"open":14.96995,"high":14.97005,"low":14.96926,"close":14.96935,"volume":311.760009765625},{"timestamp":1742383200000,"open":14.96912,"high":14.97198,"low":14.96658,"close":14.9679,"volume":283.67999267578125},{"timestamp":1742383260000,"open":14.96783,"high":14.97267,"low":14.96778,"close":14.97161,"volume":199.44000244140625},{"timestamp":1742383320000,"open":14.97187,"high":14.97187,"low":14.96935,"close":14.9707,"volume":127.44000244140625},{"timestamp":1742383380000,"open":14.97,"high":14.97282,"low":14.9693,"close":14.97031,"volume":270.7200012207031},{"timestamp":1742383440000,"open":14.97033,"high":14.97126,"low":14.96953,"close":14.97003,"volume":210.9600067138672},{"timestamp":1742383500000,"open":14.97005,"high":14.97132,"low":14.96946,"close":14.9711,"volume":244.33999633789062},{"timestamp":1742383560000,"open":14.97109,"high":14.97461,"low":14.96885,"close":14.97417,"volume":265.70001220703125},{"timestamp":1742383620000,"open":14.97413,"high":14.97729,"low":14.97388,"close":14.97729,"volume":387.1600036621094},{"timestamp":1742383680000,"open":14.97716,"high":14.97728,"low":14.97551,"close":14.97561,"volume":284.79998779296875},{"timestamp":1742383740000,"open":14.97566,"high":14.97572,"low":14.97496,"close":14.97516,"volume":271.3599853515625},{"timestamp":1742383800000,"open":14.97518,"high":14.9753,"low":14.96823,"close":14.96892,"volume":201.6300048828125},{"timestamp":1742383860000,"open":14.96889,"high":14.97027,"low":14.96838,"close":14.96844,"volume":138.9600067138672},{"timestamp":1742383920000,"open":14.96844,"high":14.9726,"low":14.96494,"close":14.96494,"volume":157.72000122070312},{"timestamp":1742383980000,"open":14.9646,"high":14.96605,"low":14.96383,"close":14.96543,"volume":263.3800048828125},{"timestamp":1742384040000,"open":14.96535,"high":14.96625,"low":14.96531,"close":14.96577,"volume":256.9800109863281},{"timestamp":1742384100000,"open":14.96575,"high":14.96648,"low":14.96416,"close":14.96472,"volume":183.8000030517578},{"timestamp":1742384160000,"open":14.96472,"high":14.96495,"low":14.96416,"close":14.96472,"volume":146.60000610351562},{"timestamp":1742384220000,"open":14.96461,"high":14.96517,"low":14.9645,"close":14.9647,"volume":144.42999267578125},{"timestamp":1742384280000,"open":14.96468,"high":14.96517,"low":14.95968,"close":14.96014,"volume":267.489990234375},{"timestamp":1742384340000,"open":14.96002,"high":14.96202,"low":14.95952,"close":14.96132,"volume":150.99000549316406},{"timestamp":1742384400000,"open":14.96129,"high":14.9647,"low":14.96105,"close":14.96447,"volume":142.42999267578125},{"timestamp":1742384460000,"open":14.96432,"high":14.96512,"low":14.96348,"close":14.96371,"volume":123.7699966430664},{"timestamp":1742384520000,"open":14.96371,"high":14.96404,"low":14.96098,"close":14.9621,"volume":226.75999450683594},{"timestamp":1742384580000,"open":14.96232,"high":14.96307,"low":14.96177,"close":14.96296,"volume":156.32000732421875},{"timestamp":1742384640000,"open":14.96296,"high":14.96584,"low":14.96257,"close":14.96355,"volume":290.6700134277344},{"timestamp":1742384700000,"open":14.96355,"high":14.96446,"low":14.96301,"close":14.96394,"volume":180},{"timestamp":1742384760000,"open":14.96386,"high":14.96504,"low":14.96386,"close":14.96397,"volume":252.80999755859375},{"timestamp":1742384820000,"open":14.96396,"high":14.96593,"low":14.96314,"close":14.96452,"volume":233.47000122070312},{"timestamp":1742384880000,"open":14.96433,"high":14.96476,"low":14.96424,"close":14.96444,"volume":369.04998779296875},{"timestamp":1742384940000,"open":14.96484,"high":14.96548,"low":14.9613,"close":14.96161,"volume":225.94000244140625},{"timestamp":1742385000000,"open":14.96159,"high":14.96214,"low":14.96089,"close":14.96173,"volume":263.05999755859375},{"timestamp":1742385060000,"open":14.96268,"high":14.96546,"low":14.96265,"close":14.96442,"volume":322.3999938964844},{"timestamp":1742385120000,"open":14.96439,"high":14.96453,"low":14.96344,"close":14.96404,"volume":345.07000732421875},{"timestamp":1742385180000,"open":14.96389,"high":14.96452,"low":14.96368,"close":14.96429,"volume":422.17999267578125},{"timestamp":1742385240000,"open":14.96427,"high":14.96624,"low":14.96205,"close":14.96227,"volume":328.7699890136719},{"timestamp":1742385300000,"open":14.96224,"high":14.96276,"low":14.95977,"close":14.96151,"volume":349.489990234375},{"timestamp":1742385360000,"open":14.96153,"high":14.97841,"low":14.96061,"close":14.97173,"volume":355.7200012207031},{"timestamp":1742385420000,"open":14.97162,"high":14.97216,"low":14.96045,"close":14.96142,"volume":382.79998779296875},{"timestamp":1742385480000,"open":14.96155,"high":14.96203,"low":14.9573,"close":14.96023,"volume":376.6499938964844},{"timestamp":1742385540000,"open":14.96055,"high":14.96211,"low":14.96002,"close":14.96072,"volume":341.010009765625},{"timestamp":1742385600000,"open":14.96072,"high":14.96139,"low":14.95668,"close":14.95698,"volume":298.2900085449219},{"timestamp":1742385660000,"open":14.95698,"high":14.961,"low":14.95557,"close":14.95643,"volume":336.6000061035156},{"timestamp":1742385720000,"open":14.95643,"high":14.95696,"low":14.95328,"close":14.95368,"volume":206.72000122070312},{"timestamp":1742385780000,"open":14.95368,"high":14.95368,"low":14.95255,"close":14.95309,"volume":317.70001220703125},{"timestamp":1742385840000,"open":14.95286,"high":14.95354,"low":14.95134,"close":14.95216,"volume":242.88999938964844},{"timestamp":1742385900000,"open":14.95213,"high":14.95601,"low":14.95182,"close":14.95419,"volume":285.17999267578125},{"timestamp":1742385960000,"open":14.95441,"high":14.9574,"low":14.95438,"close":14.95706,"volume":209.74000549316406},{"timestamp":1742386020000,"open":14.95713,"high":14.96347,"low":14.95696,"close":14.96312,"volume":264.0299987792969},{"timestamp":1742386080000,"open":14.96307,"high":14.96606,"low":14.96297,"close":14.96528,"volume":176.61000061035156},{"timestamp":1742386140000,"open":14.96524,"high":14.96859,"low":14.96431,"close":14.96691,"volume":192.47999572753906},{"timestamp":1742386200000,"open":14.96699,"high":14.97033,"low":14.96699,"close":14.96872,"volume":191.2100067138672},{"timestamp":1742386260000,"open":14.96924,"high":14.96924,"low":14.96428,"close":14.96563,"volume":213.8800048828125},{"timestamp":1742386320000,"open":14.96563,"high":14.96668,"low":14.96462,"close":14.96462,"volume":151.44000244140625},{"timestamp":1742386380000,"open":14.96462,"high":14.9656,"low":14.963,"close":14.96338,"volume":286.2699890136719},{"timestamp":1742386440000,"open":14.9633,"high":14.96477,"low":14.96178,"close":14.96178,"volume":162.52999877929688},{"timestamp":1742386500000,"open":14.96183,"high":14.96215,"low":14.96026,"close":14.96026,"volume":264.69000244140625},{"timestamp":1742386560000,"open":14.96038,"high":14.96077,"low":14.9594,"close":14.95999,"volume":207.57000732421875},{"timestamp":1742386620000,"open":14.96003,"high":14.96386,"low":14.9599,"close":14.96378,"volume":113.73999786376953},{"timestamp":1742386680000,"open":14.96392,"high":14.96812,"low":14.96392,"close":14.96718,"volume":200.24000549316406},{"timestamp":1742386740000,"open":14.96715,"high":14.96783,"low":14.96596,"close":14.96783,"volume":184.10000610351562},{"timestamp":1742386800000,"open":14.96783,"high":14.97375,"low":14.96756,"close":14.97341,"volume":220.55999755859375},{"timestamp":1742386860000,"open":14.97364,"high":14.97382,"low":14.97259,"close":14.97305,"volume":158.67999267578125},{"timestamp":1742386920000,"open":14.97281,"high":14.97603,"low":14.97276,"close":14.97301,"volume":131.6699981689453},{"timestamp":1742386980000,"open":14.973,"high":14.97461,"low":14.97275,"close":14.97305,"volume":155.9199981689453},{"timestamp":1742387040000,"open":14.97305,"high":14.97569,"low":14.97284,"close":14.97509,"volume":159.14999389648438},{"timestamp":1742387100000,"open":14.9752,"high":14.97577,"low":14.97413,"close":14.97461,"volume":158.22999572753906},{"timestamp":1742387160000,"open":14.97462,"high":14.97462,"low":14.96586,"close":14.96651,"volume":271.739990234375},{"timestamp":1742387220000,"open":14.96631,"high":14.96651,"low":14.96326,"close":14.96352,"volume":230.11000061035156},{"timestamp":1742387280000,"open":14.96341,"high":14.96386,"low":14.96159,"close":14.96281,"volume":189.69000244140625},{"timestamp":1742387340000,"open":14.96282,"high":14.96391,"low":14.96065,"close":14.96112,"volume":145.86000061035156},{"timestamp":1742387400000,"open":14.96167,"high":14.96167,"low":14.95786,"close":14.95958,"volume":192.0500030517578},{"timestamp":1742387460000,"open":14.95947,"high":14.96134,"low":14.9585,"close":14.96013,"volume":158.60000610351562},{"timestamp":1742387520000,"open":14.96013,"high":14.96411,"low":14.95932,"close":14.95957,"volume":286.8399963378906},{"timestamp":1742387580000,"open":14.95948,"high":14.96118,"low":14.95942,"close":14.96118,"volume":158.33999633789062},{"timestamp":1742387640000,"open":14.96118,"high":14.96231,"low":14.96118,"close":14.96219,"volume":152.1300048828125},{"timestamp":1742387700000,"open":14.96188,"high":14.96332,"low":14.96188,"close":14.96234,"volume":179.30999755859375},{"timestamp":1742387760000,"open":14.9623,"high":14.96331,"low":14.96156,"close":14.96223,"volume":128.72999572753906},{"timestamp":1742387820000,"open":14.96234,"high":14.96504,"low":14.96234,"close":14.96373,"volume":278.6400146484375},{"timestamp":1742387880000,"open":14.96384,"high":14.96697,"low":14.96349,"close":14.96662,"volume":190.07000732421875},{"timestamp":1742387940000,"open":14.96662,"high":14.96737,"low":14.96512,"close":14.96588,"volume":207.4199981689453},{"timestamp":1742388000000,"open":14.96588,"high":14.97157,"low":14.96443,"close":14.97156,"volume":194.3800048828125},{"timestamp":1742388060000,"open":14.97144,"high":14.97257,"low":14.96962,"close":14.96995,"volume":163.0500030517578},{"timestamp":1742388120000,"open":14.96995,"high":14.97085,"low":14.96727,"close":14.96752,"volume":205.16000366210938},{"timestamp":1742388180000,"open":14.96718,"high":14.9674,"low":14.96404,"close":14.96424,"volume":215.49000549316406},{"timestamp":1742388240000,"open":14.96424,"high":14.96477,"low":14.95901,"close":14.96354,"volume":223.9199981689453},{"timestamp":1742388300000,"open":14.96354,"high":14.96822,"low":14.96073,"close":14.96622,"volume":273},{"timestamp":1742388360000,"open":14.96622,"high":14.96711,"low":14.9638,"close":14.96408,"volume":163.91000366210938},{"timestamp":1742388420000,"open":14.96408,"high":14.96426,"low":14.96322,"close":14.9637,"volume":317.79998779296875},{"timestamp":1742388480000,"open":14.9637,"high":14.96395,"low":14.96325,"close":14.96393,"volume":292.2099914550781},{"timestamp":1742388540000,"open":14.96393,"high":14.96415,"low":14.95759,"close":14.95759,"volume":231.94000244140625},{"timestamp":1742388600000,"open":14.95765,"high":14.96017,"low":14.95724,"close":14.95976,"volume":238.32000732421875},{"timestamp":1742388660000,"open":14.95987,"high":14.96205,"low":14.95927,"close":14.96092,"volume":159.58999633789062},{"timestamp":1742388720000,"open":14.9606,"high":14.96193,"low":14.96049,"close":14.96104,"volume":115.16999816894531},{"timestamp":1742388780000,"open":14.96104,"high":14.96188,"low":14.95774,"close":14.95794,"volume":118.69000244140625},{"timestamp":1742388840000,"open":14.95794,"high":14.9591,"low":14.95615,"close":14.95701,"volume":203.85000610351562},{"timestamp":1742388900000,"open":14.95711,"high":14.95851,"low":14.95472,"close":14.95802,"volume":264.7799987792969},{"timestamp":1742388960000,"open":14.95802,"high":14.95828,"low":14.95556,"close":14.95607,"volume":246.7899932861328},{"timestamp":1742389020000,"open":14.95607,"high":14.95718,"low":14.95466,"close":14.95592,"volume":244.05999755859375},{"timestamp":1742389080000,"open":14.95592,"high":14.96082,"low":14.95449,"close":14.9606,"volume":246.36000061035156},{"timestamp":1742389140000,"open":14.96071,"high":14.96291,"low":14.95981,"close":14.9606,"volume":279.8900146484375},{"timestamp":1742389200000,"open":14.96082,"high":14.96355,"low":14.95987,"close":14.96015,"volume":206.75},{"timestamp":1742389260000,"open":14.96015,"high":14.96206,"low":14.95981,"close":14.9609,"volume":245.38999938964844},{"timestamp":1742389320000,"open":14.96101,"high":14.96304,"low":14.95953,"close":14.96289,"volume":238.2899932861328},{"timestamp":1742389380000,"open":14.96285,"high":14.96585,"low":14.9605,"close":14.96116,"volume":219.05999755859375},{"timestamp":1742389440000,"open":14.96116,"high":14.96116,"low":14.95365,"close":14.95365,"volume":186.1199951171875},{"timestamp":1742389500000,"open":14.95376,"high":14.95403,"low":14.95253,"close":14.95311,"volume":228.66000366210938},{"timestamp":1742389560000,"open":14.95307,"high":14.95307,"low":14.94926,"close":14.9523,"volume":276.3800048828125},{"timestamp":1742389620000,"open":14.9523,"high":14.95301,"low":14.95114,"close":14.9521,"volume":194.30999755859375},{"timestamp":1742389680000,"open":14.95221,"high":14.95238,"low":14.94896,"close":14.94896,"volume":245.60000610351562},{"timestamp":1742389740000,"open":14.94896,"high":14.9516,"low":14.94827,"close":14.95137,"volume":176.44000244140625},{"timestamp":1742389800000,"open":14.95104,"high":14.95204,"low":14.94918,"close":14.95204,"volume":243.82000732421875},{"timestamp":1742389860000,"open":14.95211,"high":14.95211,"low":14.94935,"close":14.95043,"volume":233.11000061035156},{"timestamp":1742389920000,"open":14.95066,"high":14.95077,"low":14.94909,"close":14.9492,"volume":117.26000213623047},{"timestamp":1742389980000,"open":14.9492,"high":14.94999,"low":14.94684,"close":14.94684,"volume":87.2300033569336},{"timestamp":1742390040000,"open":14.94695,"high":14.94706,"low":14.94561,"close":14.94628,"volume":70.06999969482422},{"timestamp":1742390100000,"open":14.94628,"high":14.94816,"low":14.94594,"close":14.94816,"volume":146.2899932861328},{"timestamp":1742390160000,"open":14.94827,"high":14.95241,"low":14.94753,"close":14.95158,"volume":248.67999267578125},{"timestamp":1742390220000,"open":14.95159,"high":14.95299,"low":14.95016,"close":14.9514,"volume":212.1699981689453},{"timestamp":1742390280000,"open":14.95124,"high":14.95176,"low":14.95038,"close":14.95081,"volume":115.66000366210938},{"timestamp":1742390340000,"open":14.95103,"high":14.95646,"low":14.95065,"close":14.95601,"volume":134.94000244140625},{"timestamp":1742390400000,"open":14.95588,"high":14.95588,"low":14.95252,"close":14.953,"volume":189.3699951171875},{"timestamp":1742390460000,"open":14.95364,"high":14.95489,"low":14.95168,"close":14.95233,"volume":192.36000061035156},{"timestamp":1742390520000,"open":14.95246,"high":14.95825,"low":14.95196,"close":14.9565,"volume":141.25999450683594},{"timestamp":1742390580000,"open":14.95638,"high":14.9572,"low":14.95544,"close":14.95676,"volume":211.13999938964844},{"timestamp":1742390640000,"open":14.95676,"high":14.96012,"low":14.953,"close":14.9534,"volume":262.79998779296875},{"timestamp":1742390700000,"open":14.95361,"high":14.95814,"low":14.95245,"close":14.95814,"volume":234.36000061035156},{"timestamp":1742390760000,"open":14.95814,"high":14.96492,"low":14.95754,"close":14.96337,"volume":296.5400085449219},{"timestamp":1742390820000,"open":14.96337,"high":14.96835,"low":14.9629,"close":14.96618,"volume":227.52000427246094},{"timestamp":1742390880000,"open":14.96618,"high":14.96618,"low":14.96529,"close":14.96602,"volume":142.74000549316406},{"timestamp":1742390940000,"open":14.9661,"high":14.96893,"low":14.96536,"close":14.96867,"volume":226.25999450683594},{"timestamp":1742391000000,"open":14.96889,"high":14.97311,"low":14.9661,"close":14.96838,"volume":373.32000732421875},{"timestamp":1742391060000,"open":14.96823,"high":14.97128,"low":14.96776,"close":14.97122,"volume":250.72000122070312},{"timestamp":1742391120000,"open":14.97119,"high":14.97424,"low":14.96934,"close":14.97423,"volume":306.6199951171875},{"timestamp":1742391180000,"open":14.97424,"high":14.97448,"low":14.97032,"close":14.97033,"volume":328.32000732421875},{"timestamp":1742391240000,"open":14.97036,"high":14.97179,"low":14.96867,"close":14.97124,"volume":313.70001220703125},{"timestamp":1742391300000,"open":14.97123,"high":14.97371,"low":14.97073,"close":14.97084,"volume":261.57000732421875},{"timestamp":1742391360000,"open":14.97075,"high":14.97135,"low":14.96904,"close":14.96916,"volume":320.3299865722656},{"timestamp":1742391420000,"open":14.96916,"high":14.96982,"low":14.96775,"close":14.96895,"volume":286.4200134277344},{"timestamp":1742391480000,"open":14.96859,"high":14.97395,"low":14.96812,"close":14.97358,"volume":316.6199951171875},{"timestamp":1742391540000,"open":14.97342,"high":14.97501,"low":14.97249,"close":14.97446,"volume":273.05999755859375},{"timestamp":1742391600000,"open":14.97445,"high":14.9751,"low":14.97057,"close":14.97138,"volume":237.35000610351562},{"timestamp":1742391660000,"open":14.9716,"high":14.97227,"low":14.9683,"close":14.9685,"volume":310.5199890136719},{"timestamp":1742391720000,"open":14.96851,"high":14.96865,"low":14.9634,"close":14.96366,"volume":267.1199951171875},{"timestamp":1742391780000,"open":14.96371,"high":14.98179,"low":14.96317,"close":14.97886,"volume":272.8800048828125},{"timestamp":1742391840000,"open":14.97895,"high":14.98044,"low":14.97637,"close":14.97658,"volume":440.1000061035156},{"timestamp":1742391900000,"open":14.97657,"high":14.98235,"low":14.97651,"close":14.98233,"volume":283.5},{"timestamp":1742391960000,"open":14.98254,"high":14.98378,"low":14.9792,"close":14.98204,"volume":303.8399963378906},{"timestamp":1742392020000,"open":14.98206,"high":14.98366,"low":14.98139,"close":14.98366,"volume":298.0799865722656},{"timestamp":1742392080000,"open":14.98378,"high":14.98734,"low":14.98271,"close":14.98513,"volume":333.7200012207031},{"timestamp":1742392140000,"open":14.98527,"high":14.989,"low":14.98438,"close":14.98816,"volume":311.5799865722656},{"timestamp":1742392200000,"open":14.9882,"high":14.99051,"low":14.9882,"close":14.9901,"volume":264.239990234375},{"timestamp":1742392260000,"open":14.99055,"high":14.9907,"low":14.98678,"close":14.98718,"volume":233.27999877929688},{"timestamp":1742392320000,"open":14.98717,"high":14.98717,"low":14.98493,"close":14.98528,"volume":255.60000610351562},{"timestamp":1742392380000,"open":14.98528,"high":14.98528,"low":14.981,"close":14.98128,"volume":298.0799865722656},{"timestamp":1742392440000,"open":14.98128,"high":14.98668,"low":14.98114,"close":14.98431,"volume":406.6199951171875},{"timestamp":1742392500000,"open":14.98419,"high":14.98779,"low":14.98284,"close":14.9872,"volume":316.0799865722656},{"timestamp":1742392560000,"open":14.98735,"high":14.98953,"low":14.98699,"close":14.98853,"volume":144.72000122070312},{"timestamp":1742392620000,"open":14.98864,"high":14.9904,"low":14.98528,"close":14.98715,"volume":243.72000122070312},{"timestamp":1742392680000,"open":14.98714,"high":14.98738,"low":14.97851,"close":14.97977,"volume":439.55999755859375},{"timestamp":1742392740000,"open":14.97977,"high":14.98168,"low":14.97677,"close":14.97823,"volume":438.6600036621094},{"timestamp":1742392800000,"open":14.97796,"high":14.97813,"low":14.9723,"close":14.9744,"volume":270.8999938964844},{"timestamp":1742392860000,"open":14.9744,"high":14.97741,"low":14.97257,"close":14.97741,"volume":278.0799865722656},{"timestamp":1742392920000,"open":14.97743,"high":14.97978,"low":14.97736,"close":14.97969,"volume":260.9599914550781},{"timestamp":1742392980000,"open":14.97969,"high":14.98157,"low":14.97871,"close":14.98157,"volume":192.0500030517578},{"timestamp":1742393040000,"open":14.98157,"high":14.98202,"low":14.97713,"close":14.98014,"volume":223.25},{"timestamp":1742393100000,"open":14.98112,"high":14.98482,"low":14.98069,"close":14.98088,"volume":164.69000244140625},{"timestamp":1742393160000,"open":14.98094,"high":14.98741,"low":14.98058,"close":14.98739,"volume":262.3599853515625},{"timestamp":1742393220000,"open":14.98741,"high":14.98792,"low":14.98455,"close":14.98481,"volume":283.1400146484375},{"timestamp":1742393280000,"open":14.98487,"high":14.98842,"low":14.98479,"close":14.98695,"volume":216.3300018310547},{"timestamp":1742393340000,"open":14.98712,"high":14.9903,"low":14.9865,"close":14.98726,"volume":179.91000366210938},{"timestamp":1742393400000,"open":14.98725,"high":14.99058,"low":14.98658,"close":14.98723,"volume":361.260009765625},{"timestamp":1742393460000,"open":14.98724,"high":14.98724,"low":14.98498,"close":14.98508,"volume":201.32000732421875},{"timestamp":1742393520000,"open":14.98509,"high":14.99164,"low":14.98508,"close":14.99102,"volume":150.66000366210938},{"timestamp":1742393580000,"open":14.991,"high":14.99525,"low":14.99083,"close":14.99417,"volume":202.50999450683594},{"timestamp":1742393640000,"open":14.99417,"high":14.99754,"low":14.9924,"close":14.99639,"volume":231.5},{"timestamp":1742393700000,"open":14.99638,"high":15.00263,"low":14.99635,"close":15.00257,"volume":198.77000427246094},{"timestamp":1742393760000,"open":15.0026,"high":15.00569,"low":14.99999,"close":15.00512,"volume":263.8399963378906},{"timestamp":1742393820000,"open":15.00512,"high":15.013,"low":15.00512,"close":15.01247,"volume":284.1600036621094},{"timestamp":1742393880000,"open":15.01256,"high":15.018,"low":15.01175,"close":15.01693,"volume":318.3299865722656},{"timestamp":1742393940000,"open":15.01693,"high":15.01693,"low":15.00998,"close":15.01031,"volume":167.77999877929688},{"timestamp":1742394000000,"open":15.01033,"high":15.01037,"low":15.00665,"close":15.00746,"volume":159.99000549316406},{"timestamp":1742394060000,"open":15.00746,"high":15.012,"low":15.00058,"close":15.00236,"volume":314.1600036621094},{"timestamp":1742394120000,"open":15.00228,"high":15.00638,"low":15.00215,"close":15.00227,"volume":301.6400146484375},{"timestamp":1742394180000,"open":15.00227,"high":15.00599,"low":15.00201,"close":15.00274,"volume":240.0500030517578},{"timestamp":1742394240000,"open":15.0025,"high":15.00283,"low":14.99739,"close":14.99739,"volume":341.3900146484375},{"timestamp":1742394300000,"open":14.99746,"high":14.99779,"low":14.99431,"close":14.99533,"volume":191.69000244140625},{"timestamp":1742394360000,"open":14.99675,"high":14.99803,"low":14.99555,"close":14.99566,"volume":107.97000122070312},{"timestamp":1742394420000,"open":14.99566,"high":15.00389,"low":14.99544,"close":15.00267,"volume":231.66000366210938},{"timestamp":1742394480000,"open":15.00264,"high":15.00492,"low":15.00258,"close":15.00427,"volume":239.27000427246094},{"timestamp":1742394540000,"open":15.00403,"high":15.00928,"low":15.00389,"close":15.00897,"volume":319.67999267578125},{"timestamp":1742394600000,"open":15.00894,"high":15.012,"low":15.0086,"close":15.01193,"volume":372.6000061035156},{"timestamp":1742394660000,"open":15.01183,"high":15.01323,"low":15.00939,"close":15.00949,"volume":304.9700012207031},{"timestamp":1742394720000,"open":15.00949,"high":15.01037,"low":15.00905,"close":15.01037,"volume":105.81999969482422},{"timestamp":1742394780000,"open":15.01037,"high":15.01193,"low":15.01026,"close":15.01134,"volume":190.52999877929688},{"timestamp":1742394840000,"open":15.01134,"high":15.01284,"low":15.01011,"close":15.01053,"volume":155.52000427246094},{"timestamp":1742394900000,"open":15.01051,"high":15.01218,"low":15.00804,"close":15.00856,"volume":140.13999938964844},{"timestamp":1742394960000,"open":15.00854,"high":15.00854,"low":15.0044,"close":15.00455,"volume":230.22999572753906},{"timestamp":1742395020000,"open":15.00452,"high":15.00506,"low":15.002,"close":15.00223,"volume":180.17999267578125},{"timestamp":1742395080000,"open":15.00223,"high":15.00357,"low":14.99958,"close":15.00134,"volume":224.50999450683594},{"timestamp":1742395140000,"open":15.00139,"high":15.0029,"low":14.99571,"close":14.9975,"volume":161.4199981689453},{"timestamp":1742395200000,"open":14.9975,"high":14.99859,"low":14.99611,"close":14.99665,"volume":156.61000061035156},{"timestamp":1742395260000,"open":14.99686,"high":14.99783,"low":14.99503,"close":14.99536,"volume":177.38999938964844},{"timestamp":1742395320000,"open":14.99521,"high":14.99649,"low":14.99199,"close":14.99323,"volume":302.9100036621094},{"timestamp":1742395380000,"open":14.99323,"high":14.99522,"low":14.99114,"close":14.9951,"volume":232.85000610351562},{"timestamp":1742395440000,"open":14.99512,"high":15.00301,"low":14.99512,"close":15.00242,"volume":348.5299987792969},{"timestamp":1742395500000,"open":15.00255,"high":15.00491,"low":15.00177,"close":15.00418,"volume":190.05999755859375},{"timestamp":1742395560000,"open":15.00407,"high":15.00407,"low":14.99875,"close":14.99971,"volume":199.9199981689453},{"timestamp":1742395620000,"open":14.99983,"high":15.00021,"low":14.99677,"close":14.99992,"volume":225.77999877929688},{"timestamp":1742395680000,"open":14.99992,"high":15.0017,"low":14.99873,"close":15.00143,"volume":284.29998779296875},{"timestamp":1742395740000,"open":15.00117,"high":15.00243,"low":15.00004,"close":15.00219,"volume":92.08000183105469},{"timestamp":1742395800000,"open":15.00362,"high":15.00362,"low":14.99944,"close":15.00003,"volume":185.89999389648438},{"timestamp":1742395860000,"open":14.9999,"high":15.00037,"low":14.99893,"close":14.99942,"volume":270.2699890136719},{"timestamp":1742395920000,"open":14.99935,"high":15.00068,"low":14.9981,"close":14.99837,"volume":278.70001220703125},{"timestamp":1742395980000,"open":14.99848,"high":14.9996,"low":14.99465,"close":14.99476,"volume":267.25},{"timestamp":1742396040000,"open":14.99454,"high":14.99855,"low":14.99237,"close":14.9982,"volume":276.4800109863281},{"timestamp":1742396100000,"open":14.9982,"high":15.00092,"low":14.99757,"close":15.00064,"volume":238.75},{"timestamp":1742396160000,"open":15.00064,"high":15.00184,"low":14.99828,"close":14.99913,"volume":228.89999389648438},{"timestamp":1742396220000,"open":14.99913,"high":15.00313,"low":14.99848,"close":15.00313,"volume":285.7200012207031},{"timestamp":1742396280000,"open":15.00291,"high":15.00333,"low":15.00073,"close":15.00226,"volume":244.47999572753906},{"timestamp":1742396340000,"open":15.00264,"high":15.00268,"low":14.99938,"close":15,"volume":254.5800018310547},{"timestamp":1742396400000,"open":14.99967,"high":15.00109,"low":14.99849,"close":15.00003,"volume":201.55999755859375},{"timestamp":1742396460000,"open":15.00011,"high":15.00064,"low":14.99615,"close":14.99664,"volume":156.9600067138672},{"timestamp":1742396520000,"open":14.99657,"high":14.9968,"low":14.99297,"close":14.99571,"volume":187.1999969482422},{"timestamp":1742396580000,"open":14.99567,"high":14.99782,"low":14.99483,"close":14.99761,"volume":134.33999633789062},{"timestamp":1742396640000,"open":14.99772,"high":14.99816,"low":14.99486,"close":14.99528,"volume":189.3699951171875},{"timestamp":1742396700000,"open":14.99528,"high":14.99636,"low":14.99338,"close":14.99442,"volume":177.92999267578125},{"timestamp":1742396760000,"open":14.99446,"high":14.99453,"low":14.98932,"close":14.98979,"volume":203.75999450683594},{"timestamp":1742396820000,"open":14.98973,"high":14.9902,"low":14.98712,"close":14.98739,"volume":139.9600067138672},{"timestamp":1742396880000,"open":14.98757,"high":14.9882,"low":14.98582,"close":14.98749,"volume":257.95001220703125},{"timestamp":1742396940000,"open":14.98743,"high":14.98797,"low":14.98364,"close":14.98555,"volume":195.8300018310547},{"timestamp":1742397000000,"open":14.98544,"high":14.99028,"low":14.98442,"close":14.99018,"volume":244.6300048828125},{"timestamp":1742397060000,"open":14.9902,"high":14.9902,"low":14.98599,"close":14.98726,"volume":294.9599914550781},{"timestamp":1742397120000,"open":14.98727,"high":14.99344,"low":14.98727,"close":14.99343,"volume":253.97000122070312},{"timestamp":1742397180000,"open":14.99344,"high":14.99363,"low":14.99258,"close":14.99268,"volume":198},{"timestamp":1742397240000,"open":14.99259,"high":14.99977,"low":14.99259,"close":14.99786,"volume":267.8399963378906},{"timestamp":1742397300000,"open":14.99786,"high":14.99915,"low":14.99756,"close":14.99849,"volume":110.87999725341797},{"timestamp":1742397360000,"open":14.99852,"high":14.9999,"low":14.99798,"close":14.9999,"volume":184.32000732421875},{"timestamp":1742397420000,"open":14.9999,"high":15.00191,"low":14.99913,"close":15.0009,"volume":229.67999267578125},{"timestamp":1742397480000,"open":15.00301,"high":15.01526,"low":15.00258,"close":15.01447,"volume":306.7200012207031},{"timestamp":1742397540000,"open":15.01447,"high":15.02059,"low":15.01355,"close":15.01386,"volume":200.52000427246094},{"timestamp":1742397600000,"open":15.01389,"high":15.01565,"low":15.01102,"close":15.01511,"volume":276.8399963378906},{"timestamp":1742397660000,"open":15.0153,"high":15.0159,"low":15.01306,"close":15.01347,"volume":272.8800048828125},{"timestamp":1742397720000,"open":15.01341,"high":15.01465,"low":15.01306,"close":15.01365,"volume":185.75999450683594},{"timestamp":1742397780000,"open":15.01364,"high":15.01542,"low":15.01288,"close":15.01313,"volume":248.39999389648438},{"timestamp":1742397840000,"open":15.01321,"high":15.01337,"low":15.0087,"close":15.00934,"volume":316.0799865722656},{"timestamp":1742397900000,"open":15.00946,"high":15.00978,"low":15.00506,"close":15.00781,"volume":158.75999450683594},{"timestamp":1742397960000,"open":15.00781,"high":15.00948,"low":15.00487,"close":15.00573,"volume":221.0399932861328},{"timestamp":1742398020000,"open":15.00565,"high":15.00873,"low":15.00535,"close":15.00709,"volume":245.52000427246094},{"timestamp":1742398080000,"open":15.00708,"high":15.00783,"low":15.0023,"close":15.00669,"volume":280.6400146484375},{"timestamp":1742398140000,"open":15.0067,"high":15.00748,"low":15.00598,"close":15.00685,"volume":260.3299865722656},{"timestamp":1742398200000,"open":15.00682,"high":15.00911,"low":15.00582,"close":15.0077,"volume":252},{"timestamp":1742398260000,"open":15.00769,"high":15.00955,"low":15.00569,"close":15.00943,"volume":216},{"timestamp":1742398320000,"open":15.00945,"high":15.01102,"low":15.00839,"close":15.00898,"volume":210.9600067138672},{"timestamp":1742398380000,"open":15.00888,"high":15.01292,"low":15.00701,"close":15.00717,"volume":246.9600067138672},{"timestamp":1742398440000,"open":15.00716,"high":15.01701,"low":15.00654,"close":15.01576,"volume":266.3999938964844},{"timestamp":1742398500000,"open":15.01592,"high":15.01592,"low":15.01275,"close":15.01293,"volume":270},{"timestamp":1742398560000,"open":15.01308,"high":15.01718,"low":15.01251,"close":15.01718,"volume":212.0399932861328},{"timestamp":1742398620000,"open":15.01718,"high":15.02169,"low":15.01596,"close":15.02062,"volume":217.44000244140625},{"timestamp":1742398680000,"open":15.02062,"high":15.02281,"low":15.02029,"close":15.02194,"volume":228.4199981689453},{"timestamp":1742398740000,"open":15.02195,"high":15.03506,"low":15.02154,"close":15.03417,"volume":288},{"timestamp":1742398800000,"open":15.03416,"high":15.04039,"low":15.02965,"close":15.0401,"volume":303.8399963378906},{"timestamp":1742398860000,"open":15.04001,"high":15.04112,"low":15.03611,"close":15.0399,"volume":282.239990234375},{"timestamp":1742398920000,"open":15.04001,"high":15.04109,"low":15.03399,"close":15.03399,"volume":273.6000061035156},{"timestamp":1742398980000,"open":15.03399,"high":15.0341,"low":15.02778,"close":15.02778,"volume":113.76000213623047},{"timestamp":1742399040000,"open":15.02778,"high":15.03068,"low":15.02726,"close":15.02726,"volume":94.31999969482422},{"timestamp":1742399100000,"open":15.02717,"high":15.03208,"low":15.02454,"close":15.03208,"volume":196.55999755859375},{"timestamp":1742399160000,"open":15.03237,"high":15.03296,"low":15.02989,"close":15.03041,"volume":262.0799865722656},{"timestamp":1742399220000,"open":15.03053,"high":15.03246,"low":15.02912,"close":15.03246,"volume":214.55999755859375},{"timestamp":1742399280000,"open":15.03243,"high":15.03253,"low":15.03062,"close":15.03192,"volume":257.0400085449219},{"timestamp":1742399340000,"open":15.03334,"high":15.03816,"low":15.03331,"close":15.03745,"volume":297.3599853515625},{"timestamp":1742399400000,"open":15.03743,"high":15.0381,"low":15.03432,"close":15.0381,"volume":196.55999755859375},{"timestamp":1742399460000,"open":15.0381,"high":15.03994,"low":15.0381,"close":15.03816,"volume":110.87999725341797},{"timestamp":1742399520000,"open":15.0381,"high":15.04391,"low":15.03794,"close":15.04351,"volume":207.36000061035156},{"timestamp":1742399580000,"open":15.04341,"high":15.04374,"low":15.03323,"close":15.03365,"volume":243.36000061035156},{"timestamp":1742399640000,"open":15.03364,"high":15.03619,"low":15.03265,"close":15.03525,"volume":230.39999389648438},{"timestamp":1742399700000,"open":15.03525,"high":15.03575,"low":15.03346,"close":15.03398,"volume":173.52000427246094},{"timestamp":1742399760000,"open":15.03399,"high":15.03403,"low":15.03188,"close":15.03249,"volume":255.24000549316406},{"timestamp":1742399820000,"open":15.03254,"high":15.03289,"low":15.03031,"close":15.03184,"volume":154.8000030517578},{"timestamp":1742399880000,"open":15.03184,"high":15.03905,"low":15.03184,"close":15.03662,"volume":268.55999755859375},{"timestamp":1742399940000,"open":15.03639,"high":15.03778,"low":15.03585,"close":15.03635,"volume":272.1600036621094},{"timestamp":1742400000000,"open":15.03613,"high":15.03773,"low":15.03447,"close":15.03457,"volume":209.97000122070312},{"timestamp":1742400060000,"open":15.03468,"high":15.03548,"low":15.03391,"close":15.03488,"volume":96.4800033569336},{"timestamp":1742400120000,"open":15.03491,"high":15.03863,"low":15.03446,"close":15.03857,"volume":216},{"timestamp":1742400180000,"open":15.03868,"high":15.0422,"low":15.03867,"close":15.04117,"volume":146.8800048828125},{"timestamp":1742400240000,"open":15.04106,"high":15.04369,"low":15.03985,"close":15.04219,"volume":194.0399932861328},{"timestamp":1742400300000,"open":15.0422,"high":15.0434,"low":15.04196,"close":15.04213,"volume":268.3800048828125},{"timestamp":1742400360000,"open":15.04209,"high":15.04466,"low":15.0417,"close":15.04449,"volume":345.05999755859375},{"timestamp":1742400420000,"open":15.04445,"high":15.04497,"low":15.04102,"close":15.04355,"volume":251.10000610351562},{"timestamp":1742400480000,"open":15.04355,"high":15.04454,"low":15.04177,"close":15.04404,"volume":194.75999450683594},{"timestamp":1742400540000,"open":15.04397,"high":15.04556,"low":15.04336,"close":15.04399,"volume":157.67999267578125},{"timestamp":1742400600000,"open":15.0444,"high":15.05518,"low":15.04399,"close":15.05461,"volume":375.2300109863281},{"timestamp":1742400660000,"open":15.05461,"high":15.05542,"low":15.05083,"close":15.05233,"volume":291.05999755859375},{"timestamp":1742400720000,"open":15.05233,"high":15.05233,"low":15.04995,"close":15.05148,"volume":293.760009765625},{"timestamp":1742400780000,"open":15.05137,"high":15.05267,"low":15.05125,"close":15.05233,"volume":242.63999938964844},{"timestamp":1742400840000,"open":15.05235,"high":15.05598,"low":15.0498,"close":15.05558,"volume":276.6600036621094},{"timestamp":1742400900000,"open":15.05613,"high":15.06074,"low":15.05417,"close":15.0607,"volume":259.1700134277344},{"timestamp":1742400960000,"open":15.0607,"high":15.06145,"low":15.05599,"close":15.05962,"volume":346.5},{"timestamp":1742401020000,"open":15.05963,"high":15.06097,"low":15.05845,"close":15.05878,"volume":293},{"timestamp":1742401080000,"open":15.05867,"high":15.05893,"low":15.05512,"close":15.05512,"volume":160.74000549316406},{"timestamp":1742401140000,"open":15.05497,"high":15.05614,"low":15.05497,"close":15.05523,"volume":188.91000366210938},{"timestamp":1742401200000,"open":15.05534,"high":15.05622,"low":15.05443,"close":15.05443,"volume":145.30999755859375},{"timestamp":1742401260000,"open":15.05444,"high":15.0558,"low":15.05443,"close":15.05515,"volume":134.11000061035156},{"timestamp":1742401320000,"open":15.05515,"high":15.05552,"low":15.05043,"close":15.05043,"volume":134.13999938964844},{"timestamp":1742401380000,"open":15.05054,"high":15.05243,"low":15.04955,"close":15.0504,"volume":153.6300048828125},{"timestamp":1742401440000,"open":15.05039,"high":15.05085,"low":15.04136,"close":15.04136,"volume":276},{"timestamp":1742401500000,"open":15.04136,"high":15.04284,"low":15.03803,"close":15.03835,"volume":305.17999267578125},{"timestamp":1742401560000,"open":15.03806,"high":15.0397,"low":15.03635,"close":15.03717,"volume":263.29998779296875},{"timestamp":1742401620000,"open":15.03757,"high":15.03952,"low":15.03677,"close":15.03843,"volume":256.8500061035156},{"timestamp":1742401680000,"open":15.03812,"high":15.04072,"low":15.03695,"close":15.03915,"volume":262.4700012207031},{"timestamp":1742401740000,"open":15.04021,"high":15.04021,"low":15.03591,"close":15.03648,"volume":181.38999938964844},{"timestamp":1742401800000,"open":15.03626,"high":15.03757,"low":15.03362,"close":15.0344,"volume":196.30999755859375},{"timestamp":1742401860000,"open":15.03447,"high":15.03611,"low":15.03194,"close":15.03217,"volume":327.0400085449219},{"timestamp":1742401920000,"open":15.03205,"high":15.03478,"low":15.02905,"close":15.03125,"volume":306.5400085449219},{"timestamp":1742401980000,"open":15.03114,"high":15.03953,"low":15.03101,"close":15.033,"volume":283.05999755859375},{"timestamp":1742402040000,"open":15.03195,"high":15.03232,"low":15.02988,"close":15.03215,"volume":205.3800048828125},{"timestamp":1742402100000,"open":15.03192,"high":15.03951,"low":15.03192,"close":15.03662,"volume":322.3599853515625},{"timestamp":1742402160000,"open":15.0365,"high":15.04025,"low":15.03638,"close":15.03991,"volume":232.75},{"timestamp":1742402220000,"open":15.03959,"high":15.04036,"low":15.0383,"close":15.04025,"volume":225.36000061035156},{"timestamp":1742402280000,"open":15.04005,"high":15.04133,"low":15.04005,"close":15.04122,"volume":41.7599983215332},{"timestamp":1742402340000,"open":15.04122,"high":15.04122,"low":15.03852,"close":15.03923,"volume":203.0399932861328},{"timestamp":1742402400000,"open":15.03926,"high":15.0401,"low":15.0363,"close":15.0363,"volume":315.3599853515625},{"timestamp":1742402460000,"open":15.03619,"high":15.03691,"low":15.03364,"close":15.03445,"volume":251.63999938964844},{"timestamp":1742402520000,"open":15.03447,"high":15.03626,"low":15.03387,"close":15.03387,"volume":220.41000366210938},{"timestamp":1742402580000,"open":15.03387,"high":15.03451,"low":15.03264,"close":15.03282,"volume":130.91000366210938},{"timestamp":1742402640000,"open":15.03298,"high":15.03596,"low":15.03039,"close":15.03506,"volume":210.50999450683594},{"timestamp":1742402700000,"open":15.03516,"high":15.0362,"low":15.03345,"close":15.0335,"volume":258.8500061035156},{"timestamp":1742402760000,"open":15.0335,"high":15.03545,"low":15.03303,"close":15.03339,"volume":151.5800018310547},{"timestamp":1742402820000,"open":15.03352,"high":15.03478,"low":15.03305,"close":15.03312,"volume":308.1199951171875},{"timestamp":1742402880000,"open":15.03309,"high":15.03373,"low":15.03178,"close":15.03317,"volume":266.6700134277344},{"timestamp":1742402940000,"open":15.0332,"high":15.03449,"low":15.03272,"close":15.0337,"volume":299.2300109863281},{"timestamp":1742403000000,"open":15.03369,"high":15.03869,"low":15.03352,"close":15.03631,"volume":332.5799865722656},{"timestamp":1742403060000,"open":15.03652,"high":15.03652,"low":15.03168,"close":15.03168,"volume":285.44000244140625},{"timestamp":1742403120000,"open":15.03171,"high":15.03275,"low":15.03093,"close":15.03273,"volume":271.9700012207031},{"timestamp":1742403180000,"open":15.03264,"high":15.03501,"low":15.03253,"close":15.03424,"volume":230.22999572753906},{"timestamp":1742403240000,"open":15.03436,"high":15.0357,"low":15.03409,"close":15.0341,"volume":212.97000122070312},{"timestamp":1742403300000,"open":15.03409,"high":15.03441,"low":15.03238,"close":15.03238,"volume":264.67999267578125},{"timestamp":1742403360000,"open":15.03236,"high":15.03248,"low":15.02918,"close":15.03005,"volume":264.0400085449219},{"timestamp":1742403420000,"open":15.02973,"high":15.03229,"low":15.02763,"close":15.03083,"volume":277.4200134277344},{"timestamp":1742403480000,"open":15.03082,"high":15.03226,"low":15.02961,"close":15.03088,"volume":282.5400085449219},{"timestamp":1742403540000,"open":15.03088,"high":15.03328,"low":15.03076,"close":15.03264,"volume":307.6199951171875},{"timestamp":1742403600000,"open":15.03266,"high":15.03266,"low":15.03019,"close":15.03019,"volume":204.6699981689453},{"timestamp":1742403660000,"open":15.03049,"high":15.03472,"low":15.03011,"close":15.03236,"volume":279.1300048828125},{"timestamp":1742403720000,"open":15.03235,"high":15.03393,"low":15.03186,"close":15.03385,"volume":352.8699951171875},{"timestamp":1742403780000,"open":15.03386,"high":15.03397,"low":15.03177,"close":15.03347,"volume":129.7899932861328},{"timestamp":1742403840000,"open":15.0334,"high":15.03447,"low":15.02676,"close":15.02718,"volume":140.38999938964844},{"timestamp":1742403900000,"open":15.0274,"high":15.0286,"low":15.02681,"close":15.02833,"volume":194.52000427246094},{"timestamp":1742403960000,"open":15.02834,"high":15.03147,"low":15.02834,"close":15.03102,"volume":209.16000366210938},{"timestamp":1742404020000,"open":15.031,"high":15.03392,"low":15.03059,"close":15.03103,"volume":270.8299865722656},{"timestamp":1742404080000,"open":15.03107,"high":15.03666,"low":15.03107,"close":15.03526,"volume":275.2900085449219},{"timestamp":1742404140000,"open":15.03529,"high":15.04009,"low":15.03529,"close":15.03911,"volume":261.7200012207031},{"timestamp":1742404200000,"open":15.03923,"high":15.03931,"low":15.0362,"close":15.0362,"volume":321.1199951171875},{"timestamp":1742404260000,"open":15.03609,"high":15.0391,"low":15.03609,"close":15.03903,"volume":295.20001220703125},{"timestamp":1742404320000,"open":15.03908,"high":15.03967,"low":15.03837,"close":15.03911,"volume":297.17999267578125},{"timestamp":1742404380000,"open":15.03892,"high":15.04074,"low":15.03826,"close":15.04068,"volume":237.35000610351562},{"timestamp":1742404440000,"open":15.04058,"high":15.04058,"low":15.03714,"close":15.03725,"volume":266.3999938964844},{"timestamp":1742404500000,"open":15.03724,"high":15.03734,"low":15.03458,"close":15.0348,"volume":345.239990234375},{"timestamp":1742404560000,"open":15.03481,"high":15.03498,"low":15.03342,"close":15.03354,"volume":377.2799987792969},{"timestamp":1742404620000,"open":15.03352,"high":15.03685,"low":15.03267,"close":15.03296,"volume":303.8399963378906},{"timestamp":1742404680000,"open":15.03295,"high":15.03602,"low":15.03194,"close":15.03577,"volume":262.0799865722656},{"timestamp":1742404740000,"open":15.03574,"high":15.03708,"low":15.03557,"close":15.03626,"volume":227.52000427246094},{"timestamp":1742404800000,"open":15.03615,"high":15.03852,"low":15.03615,"close":15.03773,"volume":240.47999572753906},{"timestamp":1742404860000,"open":15.03772,"high":15.03979,"low":15.03765,"close":15.03923,"volume":245.52000427246094},{"timestamp":1742404920000,"open":15.03922,"high":15.03932,"low":15.03868,"close":15.03909,"volume":228.9600067138672},{"timestamp":1742404980000,"open":15.0391,"high":15.04533,"low":15.03866,"close":15.04529,"volume":295.20001220703125},{"timestamp":1742405040000,"open":15.04526,"high":15.04541,"low":15.04164,"close":15.04176,"volume":97.91999816894531},{"timestamp":1742405100000,"open":15.04165,"high":15.042,"low":15.04101,"close":15.04158,"volume":254.8800048828125},{"timestamp":1742405160000,"open":15.04155,"high":15.04441,"low":15.04006,"close":15.04066,"volume":275.0400085449219},{"timestamp":1742405220000,"open":15.04043,"high":15.04054,"low":15.03943,"close":15.03959,"volume":146.8800048828125},{"timestamp":1742405280000,"open":15.03958,"high":15.04018,"low":15.03924,"close":15.04018,"volume":110.87999725341797},{"timestamp":1742405340000,"open":15.04018,"high":15.04462,"low":15.03981,"close":15.0431,"volume":214.55999755859375},{"timestamp":1742405400000,"open":15.04309,"high":15.04343,"low":15.04094,"close":15.04094,"volume":158.39999389648438},{"timestamp":1742405460000,"open":15.04098,"high":15.04155,"low":15.04076,"close":15.04085,"volume":133.9199981689453},{"timestamp":1742405520000,"open":15.04087,"high":15.04124,"low":15.0354,"close":15.03576,"volume":259.20001220703125},{"timestamp":1742405580000,"open":15.03573,"high":15.03763,"low":15.03461,"close":15.03752,"volume":246.24000549316406},{"timestamp":1742405640000,"open":15.03752,"high":15.03765,"low":15.03468,"close":15.03583,"volume":289.44000244140625},{"timestamp":1742405700000,"open":15.03623,"high":15.03623,"low":15.03504,"close":15.0351,"volume":159.83999633789062},{"timestamp":1742405760000,"open":15.03508,"high":15.03519,"low":15.03399,"close":15.03441,"volume":146.8800048828125},{"timestamp":1742405820000,"open":15.0343,"high":15.03502,"low":15.03398,"close":15.03486,"volume":167.0399932861328},{"timestamp":1742405880000,"open":15.03487,"high":15.03535,"low":15.03462,"close":15.03483,"volume":192.9600067138672},{"timestamp":1742405940000,"open":15.03484,"high":15.03998,"low":15.03456,"close":15.0394,"volume":83.5199966430664},{"timestamp":1742406000000,"open":15.03926,"high":15.03973,"low":15.03758,"close":15.03761,"volume":155.52000427246094},{"timestamp":1742406060000,"open":15.03782,"high":15.0382,"low":15.03477,"close":15.03504,"volume":197.27999877929688},{"timestamp":1742406120000,"open":15.03471,"high":15.03929,"low":15.0345,"close":15.03857,"volume":178.55999755859375},{"timestamp":1742406180000,"open":15.03858,"high":15.03933,"low":15.03796,"close":15.03818,"volume":210.24000549316406},{"timestamp":1742406240000,"open":15.03815,"high":15.03815,"low":15.03741,"close":15.03771,"volume":243.36000061035156},{"timestamp":1742406300000,"open":15.03737,"high":15.03776,"low":15.03324,"close":15.03477,"volume":262.0799865722656},{"timestamp":1742406360000,"open":15.03477,"high":15.04048,"low":15.03469,"close":15.04016,"volume":284.5199890136719},{"timestamp":1742406420000,"open":15.04016,"high":15.04109,"low":15.03903,"close":15.04058,"volume":238.02000427246094},{"timestamp":1742406480000,"open":15.04057,"high":15.04112,"low":15.03901,"close":15.03935,"volume":211.67999267578125},{"timestamp":1742406540000,"open":15.03937,"high":15.03937,"low":15.03634,"close":15.03713,"volume":182},{"timestamp":1742406600000,"open":15.03724,"high":15.04034,"low":15.03704,"close":15.03741,"volume":252},{"timestamp":1742406660000,"open":15.03739,"high":15.03937,"low":15.03726,"close":15.03855,"volume":278.82000732421875},{"timestamp":1742406720000,"open":15.03859,"high":15.04302,"low":15.03818,"close":15.04154,"volume":254.0500030517578},{"timestamp":1742406780000,"open":15.04154,"high":15.04267,"low":15.04046,"close":15.04056,"volume":203.0399932861328},{"timestamp":1742406840000,"open":15.04067,"high":15.04075,"low":15.03583,"close":15.03625,"volume":315.3599853515625},{"timestamp":1742406900000,"open":15.03709,"high":15.03908,"low":15.03652,"close":15.03807,"volume":348.2300109863281},{"timestamp":1742406960000,"open":15.03806,"high":15.04159,"low":15.03806,"close":15.04139,"volume":177.1199951171875},{"timestamp":1742407020000,"open":15.04138,"high":15.04146,"low":15.03907,"close":15.03935,"volume":221.75999450683594},{"timestamp":1742407080000,"open":15.03948,"high":15.04197,"low":15.03909,"close":15.04191,"volume":275.0400085449219},{"timestamp":1742407140000,"open":15.04205,"high":15.0429,"low":15.03152,"close":15.03304,"volume":299.8800048828125},{"timestamp":1742407200000,"open":15.03281,"high":15.03739,"low":15.02019,"close":15.02482,"volume":369.54998779296875},{"timestamp":1742407260000,"open":15.02553,"high":15.03008,"low":15.01485,"close":15.01802,"volume":586.469970703125},{"timestamp":1742407320000,"open":15.01824,"high":15.03265,"low":15.01602,"close":15.02906,"volume":753.97998046875},{"timestamp":1742407380000,"open":15.02896,"high":15.03234,"low":15.02758,"close":15.03137,"volume":1528.3499755859375},{"timestamp":1742407440000,"open":15.03139,"high":15.03414,"low":15.03019,"close":15.0334,"volume":1288.3599853515625},{"timestamp":1742407500000,"open":15.03365,"high":15.03978,"low":15.03139,"close":15.03273,"volume":1264.72998046875},{"timestamp":1742407560000,"open":15.03239,"high":15.03695,"low":15.03239,"close":15.03617,"volume":350.2799987792969},{"timestamp":1742407620000,"open":15.03617,"high":15.03909,"low":15.03342,"close":15.03712,"volume":554.2999877929688},{"timestamp":1742407680000,"open":15.0369,"high":15.04245,"low":15.03275,"close":15.04187,"volume":436.25},{"timestamp":1742407740000,"open":15.04165,"high":15.04456,"low":15.03522,"close":15.03643,"volume":524.3099975585938},{"timestamp":1742407800000,"open":15.03643,"high":15.03862,"low":15.03454,"close":15.0356,"volume":616.719970703125},{"timestamp":1742407860000,"open":15.03562,"high":15.04125,"low":15.03532,"close":15.04057,"volume":421.0799865722656},{"timestamp":1742407920000,"open":15.03987,"high":15.04412,"low":15.03863,"close":15.04122,"volume":542.1400146484375},{"timestamp":1742407980000,"open":15.04122,"high":15.04643,"low":15.03984,"close":15.04441,"volume":561.8699951171875},{"timestamp":1742408040000,"open":15.04447,"high":15.04747,"low":15.04239,"close":15.04295,"volume":378.4700012207031},{"timestamp":1742408100000,"open":15.04273,"high":15.0428,"low":15.03828,"close":15.04044,"volume":373.2300109863281},{"timestamp":1742408160000,"open":15.0403,"high":15.04133,"low":15.03935,"close":15.04071,"volume":353.2099914550781},{"timestamp":1742408220000,"open":15.04056,"high":15.04443,"low":15.04051,"close":15.04442,"volume":383.3699951171875},{"timestamp":1742408280000,"open":15.04438,"high":15.04497,"low":15.04213,"close":15.04305,"volume":368.489990234375},{"timestamp":1742408340000,"open":15.04287,"high":15.04614,"low":15.03965,"close":15.04274,"volume":391.260009765625},{"timestamp":1742408400000,"open":15.04252,"high":15.04277,"low":15.03732,"close":15.03991,"volume":340.3800048828125},{"timestamp":1742408460000,"open":15.03989,"high":15.04405,"low":15.03946,"close":15.04235,"volume":291.05999755859375},{"timestamp":1742408520000,"open":15.04212,"high":15.04626,"low":15.04172,"close":15.04624,"volume":338.5400085449219},{"timestamp":1742408580000,"open":15.04622,"high":15.04978,"low":15.04622,"close":15.04957,"volume":365.05999755859375},{"timestamp":1742408640000,"open":15.0496,"high":15.05454,"low":15.04915,"close":15.05376,"volume":321.1300048828125},{"timestamp":1742408700000,"open":15.05376,"high":15.05572,"low":15.0518,"close":15.05186,"volume":423.4200134277344},{"timestamp":1742408760000,"open":15.05143,"high":15.05502,"low":15.05066,"close":15.05122,"volume":368.6000061035156},{"timestamp":1742408820000,"open":15.05144,"high":15.05474,"low":15.04379,"close":15.04573,"volume":438.7200012207031},{"timestamp":1742408880000,"open":15.04582,"high":15.04637,"low":15.04092,"close":15.04219,"volume":341.7699890136719},{"timestamp":1742408940000,"open":15.04222,"high":15.04424,"low":15.0403,"close":15.0403,"volume":273.1300048828125},{"timestamp":1742409000000,"open":15.03996,"high":15.04264,"low":15.03846,"close":15.04209,"volume":334.6300048828125},{"timestamp":1742409060000,"open":15.04215,"high":15.04401,"low":15.04066,"close":15.04212,"volume":320.32000732421875},{"timestamp":1742409120000,"open":15.0423,"high":15.04402,"low":15.04097,"close":15.04386,"volume":353.2099914550781},{"timestamp":1742409180000,"open":15.04412,"high":15.04815,"low":15.04233,"close":15.04815,"volume":341.7699890136719},{"timestamp":1742409240000,"open":15.04791,"high":15.05093,"low":15.04758,"close":15.05082,"volume":374.2200012207031},{"timestamp":1742409300000,"open":15.05073,"high":15.05472,"low":15.05035,"close":15.05472,"volume":330.7699890136719},{"timestamp":1742409360000,"open":15.05472,"high":15.05696,"low":15.05376,"close":15.05691,"volume":381},{"timestamp":1742409420000,"open":15.05691,"high":15.05773,"low":15.05404,"close":15.05419,"volume":462.1499938964844},{"timestamp":1742409480000,"open":15.05441,"high":15.05675,"low":15.0531,"close":15.05491,"volume":401.67999267578125},{"timestamp":1742409540000,"open":15.05488,"high":15.05615,"low":15.05197,"close":15.05455,"volume":353.989990234375},{"timestamp":1742409600000,"open":15.05452,"high":15.05831,"low":15.05405,"close":15.05752,"volume":350.3699951171875},{"timestamp":1742409660000,"open":15.05738,"high":15.05768,"low":15.05314,"close":15.05591,"volume":416.55999755859375},{"timestamp":1742409720000,"open":15.05597,"high":15.05905,"low":15.03666,"close":15.03786,"volume":405.54998779296875},{"timestamp":1742409780000,"open":15.03796,"high":15.03886,"low":15.03109,"close":15.03707,"volume":444.57000732421875},{"timestamp":1742409840000,"open":15.03706,"high":15.0398,"low":15.03476,"close":15.03888,"volume":599.780029296875},{"timestamp":1742409900000,"open":15.03899,"high":15.04602,"low":15.03738,"close":15.04168,"volume":443.29998779296875},{"timestamp":1742409960000,"open":15.04177,"high":15.04431,"low":15.03896,"close":15.0403,"volume":426.5199890136719},{"timestamp":1742410020000,"open":15.04007,"high":15.0463,"low":15.03955,"close":15.04285,"volume":549.280029296875},{"timestamp":1742410080000,"open":15.04283,"high":15.04338,"low":15.03712,"close":15.03869,"volume":485.44000244140625},{"timestamp":1742410140000,"open":15.03899,"high":15.04345,"low":15.03899,"close":15.0398,"volume":388.6099853515625},{"timestamp":1742410200000,"open":15.0399,"high":15.04404,"low":15.03641,"close":15.03716,"volume":363.7900085449219},{"timestamp":1742410260000,"open":15.03687,"high":15.04101,"low":15.03658,"close":15.03825,"volume":600.260009765625},{"timestamp":1742410320000,"open":15.03812,"high":15.04107,"low":15.03659,"close":15.03715,"volume":505.2699890136719},{"timestamp":1742410380000,"open":15.03707,"high":15.04005,"low":15.03489,"close":15.03986,"volume":421.6700134277344},{"timestamp":1742410440000,"open":15.03974,"high":15.04032,"low":15.03434,"close":15.03548,"volume":350.739990234375},{"timestamp":1742410500000,"open":15.03571,"high":15.03706,"low":15.0324,"close":15.03567,"volume":392.239990234375},{"timestamp":1742410560000,"open":15.0357,"high":15.03905,"low":15.03343,"close":15.03708,"volume":334.760009765625},{"timestamp":1742410620000,"open":15.03729,"high":15.0391,"low":15.03562,"close":15.0391,"volume":283.1400146484375},{"timestamp":1742410680000,"open":15.03884,"high":15.0417,"low":15.03597,"close":15.04097,"volume":285.6600036621094},{"timestamp":1742410740000,"open":15.04086,"high":15.04316,"low":15.03836,"close":15.03897,"volume":341.8999938964844},{"timestamp":1742410800000,"open":15.04116,"high":15.04116,"low":15.0341,"close":15.0341,"volume":375.2699890136719},{"timestamp":1742410860000,"open":15.0341,"high":15.0341,"low":15.02923,"close":15.0298,"volume":279.6300048828125},{"timestamp":1742410920000,"open":15.02981,"high":15.03688,"low":15.02948,"close":15.0355,"volume":273.1300048828125},{"timestamp":1742410980000,"open":15.03549,"high":15.03839,"low":15.03525,"close":15.03594,"volume":230.27000427246094},{"timestamp":1742411040000,"open":15.03617,"high":15.03854,"low":15.03521,"close":15.03644,"volume":272.5899963378906},{"timestamp":1742411100000,"open":15.03639,"high":15.03776,"low":15.03493,"close":15.03568,"volume":298.94000244140625},{"timestamp":1742411160000,"open":15.03614,"high":15.03954,"low":15.0359,"close":15.03922,"volume":309.739990234375},{"timestamp":1742411220000,"open":15.03918,"high":15.04325,"low":15.0389,"close":15.04312,"volume":291.80999755859375},{"timestamp":1742411280000,"open":15.04326,"high":15.0445,"low":15.03637,"close":15.03837,"volume":384.8500061035156},{"timestamp":1742411340000,"open":15.03839,"high":15.04293,"low":15.03772,"close":15.04165,"volume":339.32000732421875},{"timestamp":1742411400000,"open":15.04183,"high":15.04313,"low":15.03603,"close":15.03722,"volume":314.6000061035156},{"timestamp":1742411460000,"open":15.03723,"high":15.0403,"low":15.03329,"close":15.03833,"volume":334.6199951171875},{"timestamp":1742411520000,"open":15.03832,"high":15.04426,"low":15.03832,"close":15.04325,"volume":271.70001220703125},{"timestamp":1742411580000,"open":15.04324,"high":15.04664,"low":15.04092,"close":15.04273,"volume":277.4200134277344},{"timestamp":1742411640000,"open":15.04276,"high":15.04276,"low":15.03882,"close":15.03913,"volume":344.6300048828125},{"timestamp":1742411700000,"open":15.03912,"high":15.04185,"low":15.03856,"close":15.04165,"volume":333.55999755859375},{"timestamp":1742411760000,"open":15.04156,"high":15.04185,"low":15.04009,"close":15.04095,"volume":346.05999755859375},{"timestamp":1742411820000,"open":15.04099,"high":15.04309,"low":15.03958,"close":15.0419,"volume":384.0299987792969},{"timestamp":1742411880000,"open":15.04195,"high":15.04498,"low":15.0416,"close":15.04414,"volume":416.57000732421875},{"timestamp":1742411940000,"open":15.04408,"high":15.04428,"low":15.03926,"close":15.04191,"volume":304.5199890136719},{"timestamp":1742412000000,"open":15.04193,"high":15.04549,"low":15.04136,"close":15.04512,"volume":388.5400085449219},{"timestamp":1742412060000,"open":15.04516,"high":15.04602,"low":15.04366,"close":15.04544,"volume":361.3500061035156},{"timestamp":1742412120000,"open":15.04542,"high":15.04828,"low":15.04517,"close":15.04696,"volume":368.6199951171875},{"timestamp":1742412180000,"open":15.04699,"high":15.04833,"low":15.04046,"close":15.04049,"volume":348.9800109863281},{"timestamp":1742412240000,"open":15.04049,"high":15.04329,"low":15.04019,"close":15.04084,"volume":393.80999755859375},{"timestamp":1742412300000,"open":15.04061,"high":15.04373,"low":15.03993,"close":15.04332,"volume":395.5400085449219},{"timestamp":1742412360000,"open":15.04347,"high":15.04606,"low":15.04275,"close":15.0457,"volume":430.6600036621094},{"timestamp":1742412420000,"open":15.04581,"high":15.04884,"low":15.04555,"close":15.04633,"volume":602.0499877929688},{"timestamp":1742412480000,"open":15.04643,"high":15.04941,"low":15.04539,"close":15.04895,"volume":661.260009765625},{"timestamp":1742412540000,"open":15.04886,"high":15.05077,"low":15.04816,"close":15.05057,"volume":427.7300109863281},{"timestamp":1742412600000,"open":15.05065,"high":15.05126,"low":15.04916,"close":15.05057,"volume":367.2699890136719},{"timestamp":1742412660000,"open":15.05053,"high":15.05142,"low":15.04948,"close":15.05002,"volume":341.989990234375},{"timestamp":1742412720000,"open":15.05068,"high":15.05158,"low":15.0505,"close":15.05142,"volume":126},{"timestamp":1742412780000,"open":15.05174,"high":15.05404,"low":15.05028,"close":15.05303,"volume":471.92999267578125},{"timestamp":1742412840000,"open":15.05337,"high":15.05486,"low":15.0526,"close":15.05329,"volume":704.6400146484375},{"timestamp":1742412900000,"open":15.05317,"high":15.05442,"low":15.05253,"close":15.05404,"volume":387.010009765625},{"timestamp":1742412960000,"open":15.05398,"high":15.05561,"low":15.05278,"close":15.05531,"volume":459.8699951171875},{"timestamp":1742413020000,"open":15.05528,"high":15.05528,"low":15.04769,"close":15.05066,"volume":414.3699951171875},{"timestamp":1742413080000,"open":15.05068,"high":15.05095,"low":15.04696,"close":15.0476,"volume":359.95001220703125},{"timestamp":1742413140000,"open":15.04719,"high":15.05638,"low":15.04719,"close":15.05387,"volume":331.8999938964844},{"timestamp":1742413200000,"open":15.05387,"high":15.05563,"low":15.0523,"close":15.05236,"volume":354.1099853515625},{"timestamp":1742413260000,"open":15.05222,"high":15.05442,"low":15.05041,"close":15.0539,"volume":334.57000732421875},{"timestamp":1742413320000,"open":15.0539,"high":15.05594,"low":15.05229,"close":15.0545,"volume":351.5400085449219},{"timestamp":1742413380000,"open":15.05449,"high":15.05539,"low":15.05371,"close":15.05539,"volume":355.9100036621094},{"timestamp":1742413440000,"open":15.05539,"high":15.05542,"low":15.0534,"close":15.05542,"volume":399.8699951171875},{"timestamp":1742413500000,"open":15.05511,"high":15.0601,"low":15.05459,"close":15.05937,"volume":408.7799987792969},{"timestamp":1742413560000,"open":15.05892,"high":15.06942,"low":15.05851,"close":15.06884,"volume":247.1699981689453},{"timestamp":1742413620000,"open":15.06858,"high":15.06963,"low":15.06692,"close":15.06903,"volume":263.1400146484375},{"timestamp":1742413680000,"open":15.06912,"high":15.07038,"low":15.06782,"close":15.06789,"volume":265.9800109863281},{"timestamp":1742413740000,"open":15.068,"high":15.07085,"low":15.06793,"close":15.07021,"volume":307.45001220703125},{"timestamp":1742413800000,"open":15.07033,"high":15.07159,"low":15.06641,"close":15.06759,"volume":340.9100036621094},{"timestamp":1742413860000,"open":15.06758,"high":15.06785,"low":15.06392,"close":15.06571,"volume":382.07000732421875},{"timestamp":1742413920000,"open":15.06569,"high":15.06588,"low":15.06279,"close":15.06339,"volume":369.2699890136719},{"timestamp":1742413980000,"open":15.0634,"high":15.06385,"low":15.0623,"close":15.06287,"volume":331.05999755859375},{"timestamp":1742414040000,"open":15.0627,"high":15.0627,"low":15.06045,"close":15.06122,"volume":235.9499969482422},{"timestamp":1742414100000,"open":15.0612,"high":15.06202,"low":15.05859,"close":15.05947,"volume":367.75},{"timestamp":1742414160000,"open":15.05945,"high":15.06162,"low":15.05905,"close":15.06087,"volume":169.1199951171875},{"timestamp":1742414220000,"open":15.06086,"high":15.0627,"low":15.06083,"close":15.0625,"volume":329.7799987792969},{"timestamp":1742414280000,"open":15.06253,"high":15.06634,"low":15.06253,"close":15.06536,"volume":291.8599853515625},{"timestamp":1742414340000,"open":15.06535,"high":15.06655,"low":15.06346,"close":15.06489,"volume":462.1600036621094},{"timestamp":1742414400000,"open":15.06479,"high":15.0663,"low":15.06327,"close":15.06624,"volume":182.1699981689453},{"timestamp":1742414460000,"open":15.06614,"high":15.06879,"low":15.0658,"close":15.06856,"volume":285.8399963378906},{"timestamp":1742414520000,"open":15.06879,"high":15.07074,"low":15.06662,"close":15.07031,"volume":267.6000061035156},{"timestamp":1742414580000,"open":15.07039,"high":15.07305,"low":15.06989,"close":15.07305,"volume":230.30999755859375},{"timestamp":1742414640000,"open":15.07324,"high":15.07499,"low":15.0727,"close":15.07483,"volume":162.35000610351562},{"timestamp":1742414700000,"open":15.07516,"high":15.08441,"low":15.07516,"close":15.08441,"volume":151.00999450683594},{"timestamp":1742414760000,"open":15.08441,"high":15.0849,"low":15.0824,"close":15.08265,"volume":207.35000610351562},{"timestamp":1742414820000,"open":15.08265,"high":15.08554,"low":15.08227,"close":15.0844,"volume":231.72000122070312},{"timestamp":1742414880000,"open":15.0844,"high":15.08479,"low":15.07896,"close":15.07976,"volume":239.64999389648438},{"timestamp":1742414940000,"open":15.07985,"high":15.08125,"low":15.07919,"close":15.08074,"volume":218.3300018310547},{"timestamp":1742415000000,"open":15.08063,"high":15.08173,"low":15.07984,"close":15.08144,"volume":223.1999969482422},{"timestamp":1742415060000,"open":15.08144,"high":15.0823,"low":15.08098,"close":15.08217,"volume":210.3699951171875},{"timestamp":1742415120000,"open":15.08217,"high":15.08396,"low":15.07998,"close":15.08275,"volume":234.55999755859375},{"timestamp":1742415180000,"open":15.08275,"high":15.08464,"low":15.08262,"close":15.0843,"volume":247.38999938964844},{"timestamp":1742415240000,"open":15.08438,"high":15.08511,"low":15.08368,"close":15.0845,"volume":185.89999389648438},{"timestamp":1742415300000,"open":15.08456,"high":15.08524,"low":15.08428,"close":15.0849,"volume":110.11000061035156},{"timestamp":1742415360000,"open":15.08481,"high":15.08558,"low":15.08475,"close":15.08547,"volume":140.8699951171875},{"timestamp":1742415420000,"open":15.08558,"high":15.08711,"low":15.08499,"close":15.08539,"volume":198.47999572753906},{"timestamp":1742415480000,"open":15.08541,"high":15.08646,"low":15.08459,"close":15.08635,"volume":160.7100067138672},{"timestamp":1742415540000,"open":15.08634,"high":15.08783,"low":15.08587,"close":15.08738,"volume":163.02999877929688},{"timestamp":1742415600000,"open":15.08738,"high":15.08749,"low":15.08481,"close":15.08552,"volume":155.8699951171875},{"timestamp":1742415660000,"open":15.08553,"high":15.08617,"low":15.08543,"close":15.08572,"volume":203.05999755859375},{"timestamp":1742415720000,"open":15.08574,"high":15.09043,"low":15.08562,"close":15.08899,"volume":152.3300018310547},{"timestamp":1742415780000,"open":15.08881,"high":15.08881,"low":15.08637,"close":15.08654,"volume":149.61000061035156},{"timestamp":1742415840000,"open":15.08655,"high":15.08744,"low":15.0864,"close":15.08699,"volume":251.8800048828125},{"timestamp":1742415900000,"open":15.08682,"high":15.08739,"low":15.08438,"close":15.08473,"volume":229.8300018310547},{"timestamp":1742415960000,"open":15.08471,"high":15.0879,"low":15.0846,"close":15.08785,"volume":328.5899963378906},{"timestamp":1742416020000,"open":15.08792,"high":15.08795,"low":15.08479,"close":15.08488,"volume":293.9800109863281},{"timestamp":1742416080000,"open":15.08491,"high":15.08559,"low":15.08481,"close":15.08559,"volume":238.27999877929688},{"timestamp":1742416140000,"open":15.08562,"high":15.08658,"low":15.08459,"close":15.08459,"volume":176.4499969482422},{"timestamp":1742416200000,"open":15.08425,"high":15.08468,"low":15.08393,"close":15.08398,"volume":292.70001220703125},{"timestamp":1742416260000,"open":15.08401,"high":15.08454,"low":15.08382,"close":15.08382,"volume":73.12999725341797},{"timestamp":1742416320000,"open":15.08371,"high":15.08423,"low":15.0831,"close":15.08333,"volume":125.16999816894531},{"timestamp":1742416380000,"open":15.08333,"high":15.08565,"low":15.08307,"close":15.08553,"volume":83.01000213623047},{"timestamp":1742416440000,"open":15.08531,"high":15.08615,"low":15.08404,"close":15.08404,"volume":30.030000686645508},{"timestamp":1742416500000,"open":15.08489,"high":15.08489,"low":15.0817,"close":15.08461,"volume":182.52000427246094},{"timestamp":1742416560000,"open":15.08422,"high":15.08508,"low":15.08396,"close":15.08473,"volume":109.41000366210938},{"timestamp":1742416620000,"open":15.0845,"high":15.08464,"low":15.08277,"close":15.08328,"volume":104.38999938964844},{"timestamp":1742416680000,"open":15.08331,"high":15.08476,"low":15.08303,"close":15.08439,"volume":79.38999938964844},{"timestamp":1742416740000,"open":15.08439,"high":15.08446,"low":15.0835,"close":15.08446,"volume":65.87000274658203},{"timestamp":1742416800000,"open":15.08446,"high":15.08456,"low":15.0836,"close":15.08432,"volume":74.01000213623047},{"timestamp":1742416860000,"open":15.0842,"high":15.08534,"low":15.0836,"close":15.08394,"volume":62.970001220703125},{"timestamp":1742416920000,"open":15.08414,"high":15.08414,"low":15.07574,"close":15.07702,"volume":122.33999633789062},{"timestamp":1742416980000,"open":15.07659,"high":15.07831,"low":15.07613,"close":15.07753,"volume":165.33999633789062},{"timestamp":1742417040000,"open":15.07843,"high":15.07883,"low":15.07477,"close":15.07653,"volume":141.57000732421875},{"timestamp":1742417100000,"open":15.07622,"high":15.07885,"low":15.07543,"close":15.07873,"volume":73.66000366210938},{"timestamp":1742417160000,"open":15.07862,"high":15.07862,"low":15.07676,"close":15.07733,"volume":65.77999877929688},{"timestamp":1742417220000,"open":15.07745,"high":15.07878,"low":15.07732,"close":15.07821,"volume":24.309999465942383},{"timestamp":1742417280000,"open":15.07821,"high":15.07886,"low":15.0781,"close":15.07824,"volume":38.61000061035156},{"timestamp":1742417340000,"open":15.07812,"high":15.07978,"low":15.07812,"close":15.07914,"volume":52.90999984741211},{"timestamp":1742417400000,"open":15.07914,"high":15.07922,"low":15.07839,"close":15.07895,"volume":114.05999755859375},{"timestamp":1742417460000,"open":15.07884,"high":15.07955,"low":15.07766,"close":15.07778,"volume":40.040000915527344},{"timestamp":1742417520000,"open":15.07767,"high":15.07767,"low":15.07723,"close":15.07739,"volume":25.739999771118164},{"timestamp":1742417580000,"open":15.07739,"high":15.07936,"low":15.07739,"close":15.07825,"volume":35.75},{"timestamp":1742417640000,"open":15.07814,"high":15.0787,"low":15.07313,"close":15.07386,"volume":85.80000305175781},{"timestamp":1742417700000,"open":15.07417,"high":15.08205,"low":15.07273,"close":15.08026,"volume":94.76000213623047},{"timestamp":1742417760000,"open":15.08035,"high":15.08204,"low":15.07766,"close":15.07893,"volume":64.43000030517578},{"timestamp":1742417820000,"open":15.07841,"high":15.08377,"low":15.07757,"close":15.07979,"volume":210.94000244140625},{"timestamp":1742417880000,"open":15.07979,"high":15.08884,"low":15.07597,"close":15.07597,"volume":124.41000366210938},{"timestamp":1742417940000,"open":15.07757,"high":15.07757,"low":15.07061,"close":15.07061,"volume":64.93000030517578},{"timestamp":1742418240000,"open":15.06409,"high":15.06452,"low":15.06315,"close":15.06315,"volume":10.699999809265137},{"timestamp":1742418300000,"open":15.06406,"high":15.06753,"low":15.06406,"close":15.06753,"volume":24.290000915527344},{"timestamp":1742418360000,"open":15.06753,"high":15.06956,"low":15.06622,"close":15.06956,"volume":88.02999877929688},{"timestamp":1742418420000,"open":15.06956,"high":15.07031,"low":15.06526,"close":15.06985,"volume":55.77000045776367},{"timestamp":1742418480000,"open":15.06984,"high":15.07027,"low":15.06984,"close":15.07024,"volume":27.170000076293945},{"timestamp":1742418540000,"open":15.07028,"high":15.07069,"low":15.07028,"close":15.07068,"volume":48.619998931884766},{"timestamp":1742418600000,"open":15.07087,"high":15.07087,"low":15.07048,"close":15.07084,"volume":15.729999542236328},{"timestamp":1742418660000,"open":15.07126,"high":15.07132,"low":15.07123,"close":15.0713,"volume":29.959999084472656},{"timestamp":1742418720000,"open":15.06981,"high":15.06984,"low":15.06978,"close":15.06981,"volume":14.979999542236328},{"timestamp":1742418780000,"open":15.07053,"high":15.07057,"low":15.07052,"close":15.07057,"volume":4.28000020980835},{"timestamp":1742418840000,"open":15.07057,"high":15.07109,"low":15.07057,"close":15.07104,"volume":28.889999389648438},{"timestamp":1742418900000,"open":15.07105,"high":15.07105,"low":15.07081,"close":15.07081,"volume":40.65999984741211},{"timestamp":1742418960000,"open":15.07082,"high":15.07082,"low":15.07043,"close":15.07046,"volume":47.08000183105469},{"timestamp":1742419020000,"open":15.07045,"high":15.07045,"low":15.06796,"close":15.06796,"volume":57.779998779296875},{"timestamp":1742419080000,"open":15.06794,"high":15.06987,"low":15.06768,"close":15.06975,"volume":54.56999969482422},{"timestamp":1742419140000,"open":15.06975,"high":15.07064,"low":15.06968,"close":15.07048,"volume":17.1200008392334},{"timestamp":1742419860000,"open":15.05146,"high":15.05146,"low":15.05105,"close":15.05105,"volume":2.859999895095825},{"timestamp":1742420040000,"open":15.05043,"high":15.05073,"low":15.05043,"close":15.05073,"volume":5.71999979019165},{"timestamp":1742420100000,"open":15.05228,"high":15.05657,"low":15.05201,"close":15.05657,"volume":11.4399995803833},{"timestamp":1742420160000,"open":15.05657,"high":15.05708,"low":15.05525,"close":15.05708,"volume":30.030000686645508},{"timestamp":1742420220000,"open":15.05708,"high":15.05708,"low":15.0544,"close":15.05441,"volume":11.4399995803833},{"timestamp":1742420400000,"open":15.05708,"high":15.05708,"low":15.05708,"close":15.05708,"volume":30.030000686645508},{"timestamp":1742420460000,"open":15.0541,"high":15.055,"low":15.0541,"close":15.05472,"volume":12.869999885559082},{"timestamp":1742420520000,"open":15.05486,"high":15.05506,"low":15.05486,"close":15.05506,"volume":4.289999961853027},{"timestamp":1742420700000,"open":15.06091,"high":15.06137,"low":15.06091,"close":15.06102,"volume":27.170000076293945},{"timestamp":1742420760000,"open":15.06102,"high":15.0617,"low":15.06102,"close":15.06158,"volume":28.600000381469727},{"timestamp":1742420820000,"open":15.06159,"high":15.06195,"low":15.06158,"close":15.06195,"volume":37.18000030517578},{"timestamp":1742420880000,"open":15.06048,"high":15.06048,"low":15.06014,"close":15.06014,"volume":14.300000190734863},{"timestamp":1742420940000,"open":15.06014,"high":15.06066,"low":15.06014,"close":15.06066,"volume":4.289999961853027},{"timestamp":1742421600000,"open":15.07112,"high":15.0712,"low":15.06821,"close":15.06821,"volume":35.34000015258789},{"timestamp":1742421660000,"open":15.06606,"high":15.06606,"low":15.06464,"close":15.06498,"volume":42.79999923706055},{"timestamp":1742421720000,"open":15.06499,"high":15.06521,"low":15.06387,"close":15.06387,"volume":33.16999816894531},{"timestamp":1742421780000,"open":15.06435,"high":15.06557,"low":15.0642,"close":15.06557,"volume":12.720000267028809},{"timestamp":1742421840000,"open":15.06523,"high":15.06542,"low":15.06459,"close":15.06462,"volume":24.6200008392334},{"timestamp":1742421900000,"open":15.06461,"high":15.06461,"low":15.05989,"close":15.06001,"volume":141.89999389648438},{"timestamp":1742421960000,"open":15.06001,"high":15.06012,"low":15.05755,"close":15.05755,"volume":38.15999984741211},{"timestamp":1742422020000,"open":15.05845,"high":15.05845,"low":15.05755,"close":15.05766,"volume":53.310001373291016},{"timestamp":1742422080000,"open":15.05766,"high":15.05766,"low":15.05742,"close":15.05766,"volume":18.59000015258789},{"timestamp":1742422140000,"open":15.05766,"high":15.05777,"low":15.05754,"close":15.05756,"volume":24.309999465942383},{"timestamp":1742422200000,"open":15.05756,"high":15.05778,"low":15.05755,"close":15.05766,"volume":15.729999542236328},{"timestamp":1742422260000,"open":15.05789,"high":15.05984,"low":15.05766,"close":15.05939,"volume":43.650001525878906},{"timestamp":1742422320000,"open":15.05916,"high":15.05961,"low":15.05791,"close":15.05961,"volume":125.25},{"timestamp":1742422380000,"open":15.0595,"high":15.06008,"low":15.0595,"close":15.05995,"volume":90.83000183105469},{"timestamp":1742422440000,"open":15.06018,"high":15.06063,"low":15.05995,"close":15.06063,"volume":41.470001220703125},{"timestamp":1742422500000,"open":15.06063,"high":15.06346,"low":15.0604,"close":15.06346,"volume":91.19999694824219},{"timestamp":1742422560000,"open":15.06346,"high":15.06391,"low":15.06312,"close":15.06369,"volume":60.08000183105469},{"timestamp":1742422620000,"open":15.06369,"high":15.06425,"low":15.06369,"close":15.06369,"volume":61.52000045776367},{"timestamp":1742422680000,"open":15.06369,"high":15.06414,"low":15.06357,"close":15.0638,"volume":88.41999816894531},{"timestamp":1742422740000,"open":15.0638,"high":15.06403,"low":15.06335,"close":15.06335,"volume":39.349998474121094},{"timestamp":1742422800000,"open":15.06357,"high":15.06391,"low":15.06357,"close":15.0638,"volume":55.83000183105469},{"timestamp":1742422860000,"open":15.0638,"high":15.0638,"low":15.06212,"close":15.06282,"volume":48.66999816894531},{"timestamp":1742422920000,"open":15.06272,"high":15.06317,"low":15.0622,"close":15.06236,"volume":31.459999084472656},{"timestamp":1742422980000,"open":15.06236,"high":15.06312,"low":15.06199,"close":15.06229,"volume":41.47999954223633},{"timestamp":1742423040000,"open":15.06224,"high":15.06227,"low":15.06175,"close":15.06193,"volume":67.23999786376953},{"timestamp":1742423100000,"open":15.06193,"high":15.06391,"low":15.06183,"close":15.06357,"volume":87.2300033569336},{"timestamp":1742423160000,"open":15.06369,"high":15.0655,"low":15.06357,"close":15.06491,"volume":72.61000061035156},{"timestamp":1742423220000,"open":15.06495,"high":15.06495,"low":15.06402,"close":15.06479,"volume":43.27000045776367},{"timestamp":1742423280000,"open":15.06513,"high":15.06513,"low":15.06457,"close":15.06457,"volume":37.54999923706055},{"timestamp":1742423340000,"open":15.06457,"high":15.06488,"low":15.06434,"close":15.06445,"volume":85.19000244140625},{"timestamp":1742423400000,"open":15.06445,"high":15.06632,"low":15.06402,"close":15.06632,"volume":83.70999908447266},{"timestamp":1742423460000,"open":15.06605,"high":15.06882,"low":15.06594,"close":15.06799,"volume":113.0999984741211},{"timestamp":1742423520000,"open":15.06796,"high":15.06813,"low":15.06734,"close":15.06754,"volume":77.25},{"timestamp":1742423580000,"open":15.06731,"high":15.06772,"low":15.06713,"close":15.06713,"volume":40.7599983215332},{"timestamp":1742423640000,"open":15.06701,"high":15.06756,"low":15.06701,"close":15.06734,"volume":30.030000686645508},{"timestamp":1742423700000,"open":15.06711,"high":15.06711,"low":15.066,"close":15.06618,"volume":34.31999969482422},{"timestamp":1742423760000,"open":15.06595,"high":15.06796,"low":15.06502,"close":15.06539,"volume":38.61000061035156},{"timestamp":1742423820000,"open":15.06539,"high":15.06624,"low":15.06539,"close":15.06596,"volume":64.44999694824219},{"timestamp":1742423880000,"open":15.06621,"high":15.06743,"low":15.06608,"close":15.06676,"volume":28.600000381469727},{"timestamp":1742423940000,"open":15.06676,"high":15.06743,"low":15.06653,"close":15.06743,"volume":11.4399995803833},{"timestamp":1742424000000,"open":15.06755,"high":15.06755,"low":15.06683,"close":15.06684,"volume":22.8799991607666},{"timestamp":1742424060000,"open":15.06684,"high":15.06718,"low":15.06673,"close":15.06684,"volume":20.020000457763672},{"timestamp":1742424120000,"open":15.06707,"high":15.06707,"low":15.06605,"close":15.06605,"volume":34.31999969482422},{"timestamp":1742424180000,"open":15.06616,"high":15.06639,"low":15.06537,"close":15.06582,"volume":52.90999984741211},{"timestamp":1742424240000,"open":15.06605,"high":15.06627,"low":15.0657,"close":15.0657,"volume":38.61000061035156},{"timestamp":1742424300000,"open":15.06604,"high":15.06712,"low":15.06527,"close":15.06555,"volume":51.47999954223633},{"timestamp":1742424360000,"open":15.06555,"high":15.06574,"low":15.06505,"close":15.06539,"volume":32.88999938964844},{"timestamp":1742424420000,"open":15.0655,"high":15.06606,"low":15.06527,"close":15.06595,"volume":45.7599983215332},{"timestamp":1742424480000,"open":15.06606,"high":15.06629,"low":15.06606,"close":15.06606,"volume":7.150000095367432},{"timestamp":1742424540000,"open":15.06584,"high":15.0664,"low":15.06584,"close":15.0664,"volume":18.59000015258789},{"timestamp":1742424600000,"open":15.06489,"high":15.06489,"low":15.06315,"close":15.06331,"volume":62.91999816894531},{"timestamp":1742424660000,"open":15.06331,"high":15.06377,"low":15.06217,"close":15.06355,"volume":85.80000305175781},{"timestamp":1742424720000,"open":15.06355,"high":15.06385,"low":15.06311,"close":15.06374,"volume":48.619998931884766},{"timestamp":1742424780000,"open":15.06362,"high":15.06409,"low":15.06299,"close":15.06386,"volume":51.47999954223633},{"timestamp":1742424840000,"open":15.06388,"high":15.06439,"low":15.06386,"close":15.06439,"volume":41.470001220703125},{"timestamp":1742424900000,"open":15.064,"high":15.06568,"low":15.06397,"close":15.06553,"volume":22.8799991607666},{"timestamp":1742424960000,"open":15.06575,"high":15.06581,"low":15.06488,"close":15.06497,"volume":65.77999877929688},{"timestamp":1742425020000,"open":15.06496,"high":15.06503,"low":15.06307,"close":15.06474,"volume":80.08000183105469},{"timestamp":1742425080000,"open":15.06395,"high":15.06467,"low":15.06383,"close":15.06467,"volume":40.040000915527344},{"timestamp":1742425140000,"open":15.06479,"high":15.06872,"low":15.06467,"close":15.06776,"volume":82.80999755859375},{"timestamp":1742425200000,"open":15.068,"high":15.06851,"low":15.06733,"close":15.06794,"volume":171.22000122070312},{"timestamp":1742425260000,"open":15.0682,"high":15.06827,"low":15.06649,"close":15.06667,"volume":171.50999450683594},{"timestamp":1742425320000,"open":15.06668,"high":15.06791,"low":15.06644,"close":15.0679,"volume":133.9499969482422},{"timestamp":1742425380000,"open":15.06778,"high":15.06784,"low":15.06673,"close":15.06699,"volume":144.4499969482422},{"timestamp":1742425440000,"open":15.06726,"high":15.06737,"low":15.06601,"close":15.06638,"volume":110.66999816894531},{"timestamp":1742425500000,"open":15.06637,"high":15.06701,"low":15.06598,"close":15.06644,"volume":69.54000091552734},{"timestamp":1742425560000,"open":15.06636,"high":15.06688,"low":15.06586,"close":15.06682,"volume":120.16000366210938},{"timestamp":1742425620000,"open":15.06659,"high":15.06715,"low":15.06639,"close":15.06673,"volume":64.4800033569336},{"timestamp":1742425680000,"open":15.06673,"high":15.06731,"low":15.06652,"close":15.06716,"volume":37.95000076293945},{"timestamp":1742425740000,"open":15.06716,"high":15.06734,"low":15.06697,"close":15.06734,"volume":26.920000076293945},{"timestamp":1742425800000,"open":15.0679,"high":15.0679,"low":15.06266,"close":15.06266,"volume":73.1500015258789},{"timestamp":1742425860000,"open":15.06269,"high":15.06369,"low":15.06257,"close":15.06359,"volume":60.25},{"timestamp":1742425920000,"open":15.06381,"high":15.06454,"low":15.06381,"close":15.06439,"volume":46.709999084472656},{"timestamp":1742425980000,"open":15.06433,"high":15.0655,"low":15.06411,"close":15.06524,"volume":28.790000915527344},{"timestamp":1742426040000,"open":15.06535,"high":15.06536,"low":15.0648,"close":15.06514,"volume":32.900001525878906},{"timestamp":1742426100000,"open":15.06516,"high":15.06551,"low":15.06351,"close":15.064,"volume":56.18000030517578},{"timestamp":1742426160000,"open":15.064,"high":15.06463,"low":15.0622,"close":15.0636,"volume":77.30000305175781},{"timestamp":1742426220000,"open":15.06371,"high":15.06382,"low":15.06353,"close":15.06353,"volume":47.189998626708984},{"timestamp":1742426280000,"open":15.06356,"high":15.06387,"low":15.06112,"close":15.06173,"volume":27.170000076293945},{"timestamp":1742426340000,"open":15.06185,"high":15.06207,"low":15.06162,"close":15.06196,"volume":31.5},{"timestamp":1742426400000,"open":15.06219,"high":15.06353,"low":15.06196,"close":15.06277,"volume":51.529998779296875},{"timestamp":1742426460000,"open":15.06277,"high":15.06359,"low":15.0621,"close":15.06354,"volume":108.08000183105469},{"timestamp":1742426520000,"open":15.06359,"high":15.06451,"low":15.06328,"close":15.06363,"volume":67.20999908447266},{"timestamp":1742426580000,"open":15.06372,"high":15.06375,"low":15.06292,"close":15.06305,"volume":60.83000183105469},{"timestamp":1742426640000,"open":15.06316,"high":15.06321,"low":15.06283,"close":15.06321,"volume":30.780000686645508},{"timestamp":1742426700000,"open":15.06344,"high":15.06424,"low":15.06305,"close":15.06384,"volume":65.80000305175781},{"timestamp":1742426760000,"open":15.06395,"high":15.06407,"low":15.06295,"close":15.06352,"volume":69.37000274658203},{"timestamp":1742426820000,"open":15.06351,"high":15.06418,"low":15.06322,"close":15.06395,"volume":22.8799991607666},{"timestamp":1742426880000,"open":15.06402,"high":15.06449,"low":15.06392,"close":15.06437,"volume":34.31999969482422},{"timestamp":1742426940000,"open":15.06459,"high":15.06462,"low":15.06407,"close":15.06417,"volume":52.90999984741211},{"timestamp":1742427000000,"open":15.0644,"high":15.06512,"low":15.06421,"close":15.06498,"volume":20.739999771118164},{"timestamp":1742427060000,"open":15.06499,"high":15.06533,"low":15.06449,"close":15.06521,"volume":60.08000183105469},{"timestamp":1742427120000,"open":15.06506,"high":15.06528,"low":15.06416,"close":15.06508,"volume":54.349998474121094},{"timestamp":1742427180000,"open":15.0651,"high":15.0681,"low":15.0651,"close":15.06799,"volume":100.2300033569336},{"timestamp":1742427240000,"open":15.06765,"high":15.06811,"low":15.0662,"close":15.06666,"volume":79.44999694824219},{"timestamp":1742427300000,"open":15.06667,"high":15.06956,"low":15.06584,"close":15.06941,"volume":90.16999816894531},{"timestamp":1742427360000,"open":15.0694,"high":15.07102,"low":15.06859,"close":15.06975,"volume":114.08999633789062},{"timestamp":1742427420000,"open":15.06987,"high":15.07012,"low":15.06926,"close":15.06964,"volume":73.6500015258789},{"timestamp":1742427480000,"open":15.06961,"high":15.07013,"low":15.06942,"close":15.06972,"volume":39.34000015258789},{"timestamp":1742427540000,"open":15.06938,"high":15.06963,"low":15.06874,"close":15.06927,"volume":104.43000030517578},{"timestamp":1742427600000,"open":15.06928,"high":15.06943,"low":15.06907,"close":15.06931,"volume":99.55000305175781},{"timestamp":1742427660000,"open":15.06942,"high":15.06942,"low":15.06905,"close":15.06913,"volume":45.7599983215332},{"timestamp":1742427720000,"open":15.06913,"high":15.07207,"low":15.06913,"close":15.07206,"volume":104.43000030517578},{"timestamp":1742427780000,"open":15.07206,"high":15.07293,"low":15.0718,"close":15.07247,"volume":54.88999938964844},{"timestamp":1742427840000,"open":15.07225,"high":15.07264,"low":15.07192,"close":15.07241,"volume":54.34000015258789},{"timestamp":1742427900000,"open":15.07252,"high":15.07297,"low":15.07218,"close":15.07231,"volume":48.619998931884766},{"timestamp":1742427960000,"open":15.07262,"high":15.07262,"low":15.07041,"close":15.07086,"volume":131.55999755859375},{"timestamp":1742428020000,"open":15.07086,"high":15.07181,"low":15.07047,"close":15.071,"volume":94.08000183105469},{"timestamp":1742428080000,"open":15.07103,"high":15.072,"low":15.07103,"close":15.07195,"volume":93.66999816894531},{"timestamp":1742428140000,"open":15.07183,"high":15.07242,"low":15.07167,"close":15.072,"volume":44.33000183105469},{"timestamp":1742428200000,"open":15.07211,"high":15.07296,"low":15.0718,"close":15.07219,"volume":85.08999633789062},{"timestamp":1742428260000,"open":15.07217,"high":15.07291,"low":15.07119,"close":15.0722,"volume":99.05000305175781},{"timestamp":1742428320000,"open":15.0722,"high":15.07265,"low":15.0677,"close":15.0677,"volume":40.040000915527344},{"timestamp":1742428380000,"open":15.06772,"high":15.06893,"low":15.06768,"close":15.06893,"volume":55.77000045776367},{"timestamp":1742428440000,"open":15.06891,"high":15.06959,"low":15.06867,"close":15.06955,"volume":29.31999969482422},{"timestamp":1742428500000,"open":15.06954,"high":15.07001,"low":15.06947,"close":15.06952,"volume":50.060001373291016},{"timestamp":1742428560000,"open":15.06951,"high":15.0702,"low":15.06922,"close":15.06968,"volume":38.63999938964844},{"timestamp":1742428620000,"open":15.0697,"high":15.06971,"low":15.06815,"close":15.06827,"volume":65.77999877929688},{"timestamp":1742428680000,"open":15.06816,"high":15.06963,"low":15.06629,"close":15.06918,"volume":47.189998626708984},{"timestamp":1742428740000,"open":15.06906,"high":15.06933,"low":15.06833,"close":15.06903,"volume":42.900001525878906}]