[{"timestamp":1742371200000,"open":14.937,"high":15.183,"low":14.852,"close":14.928,"volume":0.11699999868869781},{"timestamp":1742371260000,"open":15.212,"high":15.212,"low":14.822,"close":14.822,"volume":0.035999998450279236},{"timestamp":1742371320000,"open":14.913,"high":15.122,"low":14.913,"close":15.087,"volume":0.04500000178813934},{"timestamp":1742371380000,"open":15.162,"high":15.162,"low":15.052,"close":15.052,"volume":0.017999999225139618},{"timestamp":1742371440000,"open":15.208,"high":15.208,"low":14.813,"close":15.198,"volume":0.08100000023841858},{"timestamp":1742371500000,"open":14.943,"high":15.213,"low":14.833,"close":15.122,"volume":0.07199999690055847},{"timestamp":1742371560000,"open":15.153,"high":15.193,"low":14.882,"close":14.987,"volume":0.09000000357627869},{"timestamp":1742371620000,"open":15.203,"high":15.232,"low":14.897,"close":15.232,"volume":0.0989999994635582},{"timestamp":1742371680000,"open":15.237,"high":15.237,"low":14.813,"close":14.982,"volume":0.08100000023841858},{"timestamp":1742371740000,"open":14.788,"high":15.227,"low":14.788,"close":14.943,"volume":0.12600000202655792},{"timestamp":1742371800000,"open":15.117,"high":15.173,"low":14.793,"close":14.793,"volume":0.07199999690055847},{"timestamp":1742371860000,"open":14.788,"high":15.177,"low":14.788,"close":14.938,"volume":0.13500000536441803},{"timestamp":1742371920000,"open":14.997,"high":15.162,"low":14.972,"close":14.972,"volume":0.07199999690055847},{"timestamp":1742371980000,"open":15.123,"high":15.217,"low":14.942,"close":15.217,"volume":0.05400000140070915},{"timestamp":1742372040000,"open":15.098,"high":15.132,"low":14.887,"close":14.913,"volume":0.04500000178813934},{"timestamp":1742372100000,"open":15.102,"high":15.178,"low":14.932,"close":15.142,"volume":0.07199999690055847},{"timestamp":1742372160000,"open":15.018,"high":15.098,"low":14.763,"close":15.007,"volume":0.06300000101327896},{"timestamp":1742372220000,"open":14.883,"high":15.147,"low":14.883,"close":15.147,"volume":0.027000000700354576},{"timestamp":1742372280000,"open":15.178,"high":15.178,"low":15.062,"close":15.062,"volume":0.017999999225139618},{"timestamp":1742372340000,"open":15.132,"high":15.217,"low":14.768,"close":15.133,"volume":0.1080000028014183},{"timestamp":1742372400000,"open":14.877,"high":15.147,"low":14.818,"close":15.082,"volume":0.0989999994635582},{"timestamp":1742372460000,"open":15.053,"high":15.173,"low":14.867,"close":14.902,"volume":0.12600000202655792},{"timestamp":1742372580000,"open":15.158,"high":15.243,"low":14.987,"close":14.987,"volume":0.05400000140070915},{"timestamp":1742372640000,"open":15.218,"high":15.218,"low":14.853,"close":15.007,"volume":0.0989999994635582},{"timestamp":1742372700000,"open":15.003,"high":15.128,"low":14.883,"close":15.108,"volume":0.07199999690055847},{"timestamp":1742372760000,"open":15.118,"high":15.228,"low":14.863,"close":14.998,"volume":0.05400000140070915},{"timestamp":1742372820000,"open":15.002,"high":15.243,"low":14.942,"close":15.162,"volume":0.09000000357627869},{"timestamp":1742372880000,"open":14.978,"high":15.178,"low":14.897,"close":14.913,"volume":0.1080000028014183},{"timestamp":1742372940000,"open":15.013,"high":15.222,"low":14.808,"close":14.863,"volume":0.08100000023841858},{"timestamp":1742373000000,"open":15.198,"high":15.198,"low":14.978,"close":15.152,"volume":0.04500000178813934},{"timestamp":1742373060000,"open":15.007,"high":15.007,"low":15.007,"close":15.007,"volume":0.008999999612569809},{"timestamp":1742373120000,"open":14.913,"high":15.137,"low":14.883,"close":15.137,"volume":0.07199999690055847},{"timestamp":1742373180000,"open":15.048,"high":15.248,"low":14.928,"close":15.068,"volume":0.08100000023841858},{"timestamp":1742373240000,"open":15.028,"high":15.157,"low":15.008,"close":15.083,"volume":0.05400000140070915},{"timestamp":1742373300000,"open":15.018,"high":15.178,"low":14.948,"close":14.953,"volume":0.04500000178813934},{"timestamp":1742373360000,"open":15.187,"high":15.268,"low":15.088,"close":15.268,"volume":0.035999998450279236},{"timestamp":1742373420000,"open":15.112,"high":15.223,"low":15.043,"close":15.223,"volume":0.04500000178813934},{"timestamp":1742373480000,"open":14.968,"high":14.968,"low":14.968,"close":14.968,"volume":0.008999999612569809},{"timestamp":1742373540000,"open":15.047,"high":15.202,"low":14.843,"close":15.088,"volume":0.04500000178813934},{"timestamp":1742373600000,"open":15.078,"high":15.207,"low":15.008,"close":15.113,"volume":0.07199999690055847},{"timestamp":1742373660000,"open":15.013,"high":15.232,"low":14.853,"close":15.232,"volume":0.1080000028014183},{"timestamp":1742373720000,"open":15.008,"high":15.183,"low":14.943,"close":14.943,"volume":0.04500000178813934},{"timestamp":1742373780000,"open":15.148,"high":15.227,"low":15.148,"close":15.227,"volume":0.017999999225139618},{"timestamp":1742373840000,"open":15.088,"high":15.107,"low":14.842,"close":15.107,"volume":0.04500000178813934},{"timestamp":1742373900000,"open":15.028,"high":15.028,"low":15.028,"close":15.028,"volume":0.008999999612569809},{"timestamp":1742373960000,"open":15.078,"high":15.078,"low":14.907,"close":15.022,"volume":0.04500000178813934},{"timestamp":1742374080000,"open":15.017,"high":15.017,"low":14.918,"close":14.918,"volume":0.017999999225139618},{"timestamp":1742374140000,"open":15.168,"high":15.243,"low":14.987,"close":15.098,"volume":0.05400000140070915},{"timestamp":1742374200000,"open":15.043,"high":15.043,"low":15.043,"close":15.043,"volume":0.008999999612569809},{"timestamp":1742374260000,"open":15.108,"high":15.108,"low":14.863,"close":14.863,"volume":0.035999998450279236},{"timestamp":1742374320000,"open":14.812,"high":15.193,"low":14.812,"close":15.173,"volume":0.04500000178813934},{"timestamp":1742374380000,"open":15.103,"high":15.242,"low":14.988,"close":15.142,"volume":0.09000000357627869},{"timestamp":1742374440000,"open":15.218,"high":15.228,"low":15.012,"close":15.012,"volume":0.027000000700354576},{"timestamp":1742374500000,"open":15.027,"high":15.163,"low":14.917,"close":14.917,"volume":0.05400000140070915},{"timestamp":1742374560000,"open":15.162,"high":15.162,"low":15.162,"close":15.162,"volume":0.008999999612569809},{"timestamp":1742374620000,"open":15.057,"high":15.208,"low":15.018,"close":15.108,"volume":0.035999998450279236},{"timestamp":1742374680000,"open":14.918,"high":14.918,"low":14.862,"close":14.862,"volume":0.017999999225139618},{"timestamp":1742374740000,"open":15.053,"high":15.053,"low":14.808,"close":15.023,"volume":0.027000000700354576},{"timestamp":1742374800000,"open":15.052,"high":15.243,"low":14.942,"close":15.153,"volume":0.07199999690055847},{"timestamp":1742374860000,"open":15.112,"high":15.138,"low":15.012,"close":15.138,"volume":0.06300000101327896},{"timestamp":1742374920000,"open":14.843,"high":15.232,"low":14.843,"close":14.983,"volume":0.11699999868869781},{"timestamp":1742374980000,"open":15.007,"high":15.222,"low":14.993,"close":15.113,"volume":0.05400000140070915},{"timestamp":1742375040000,"open":14.913,"high":15.077,"low":14.858,"close":14.867,"volume":0.035999998450279236},{"timestamp":1742375100000,"open":14.987,"high":15.213,"low":14.918,"close":15.048,"volume":0.07199999690055847},{"timestamp":1742375160000,"open":14.853,"high":15.188,"low":14.848,"close":15.088,"volume":0.06300000101327896},{"timestamp":1742375220000,"open":15.008,"high":15.247,"low":15.008,"close":15.142,"volume":0.05400000140070915},{"timestamp":1742375280000,"open":15.088,"high":15.218,"low":14.903,"close":15.218,"volume":0.13500000536441803},{"timestamp":1742375340000,"open":14.963,"high":15.237,"low":14.863,"close":15.038,"volume":0.07199999690055847},{"timestamp":1742375400000,"open":14.978,"high":14.978,"low":14.978,"close":14.978,"volume":0.008999999612569809},{"timestamp":1742375460000,"open":15.072,"high":15.072,"low":14.843,"close":14.843,"volume":0.017999999225139618},{"timestamp":1742375520000,"open":14.997,"high":15.187,"low":14.902,"close":14.977,"volume":0.0989999994635582},{"timestamp":1742375580000,"open":15.062,"high":15.247,"low":14.782,"close":15.073,"volume":0.0989999994635582},{"timestamp":1742375640000,"open":14.818,"high":15.163,"low":14.818,"close":15.163,"volume":0.04500000178813934},{"timestamp":1742375700000,"open":15.077,"high":15.178,"low":14.817,"close":14.817,"volume":0.06300000101327896},{"timestamp":1742375760000,"open":15.038,"high":15.038,"low":15.038,"close":15.038,"volume":0.008999999612569809},{"timestamp":1742375820000,"open":15.068,"high":15.068,"low":14.812,"close":14.883,"volume":0.027000000700354576},{"timestamp":1742375880000,"open":15.237,"high":15.237,"low":15.203,"close":15.203,"volume":0.027000000700354576},{"timestamp":1742375940000,"open":15.188,"high":15.188,"low":14.908,"close":15.038,"volume":0.09000000357627869},{"timestamp":1742376000000,"open":14.967,"high":15.158,"low":14.967,"close":15.068,"volume":0.027000000700354576},{"timestamp":1742376060000,"open":15.243,"high":15.243,"low":14.938,"close":14.938,"volume":0.08100000023841858},{"timestamp":1742376120000,"open":15.087,"high":15.142,"low":14.887,"close":14.887,"volume":0.035999998450279236},{"timestamp":1742376180000,"open":15.142,"high":15.207,"low":14.942,"close":14.942,"volume":0.035999998450279236},{"timestamp":1742376240000,"open":15.178,"high":15.238,"low":14.982,"close":15.163,"volume":0.05400000140070915},{"timestamp":1742376300000,"open":15.197,"high":15.227,"low":14.977,"close":15.202,"volume":0.07199999690055847},{"timestamp":1742376360000,"open":15.012,"high":15.233,"low":14.923,"close":14.923,"volume":0.1979999989271164},{"timestamp":1742376420000,"open":14.918,"high":15.198,"low":14.918,"close":15.023,"volume":0.04500000178813934},{"timestamp":1742376480000,"open":15.188,"high":15.258,"low":14.907,"close":15.028,"volume":0.15299999713897705},{"timestamp":1742376540000,"open":15.238,"high":15.252,"low":14.967,"close":15.017,"volume":0.17100000381469727},{"timestamp":1742376600000,"open":15.038,"high":15.228,"low":14.993,"close":15.228,"volume":0.09000000357627869},{"timestamp":1742376660000,"open":15.093,"high":15.193,"low":14.908,"close":14.912,"volume":0.11699999868869781},{"timestamp":1742376720000,"open":15.178,"high":15.178,"low":15.178,"close":15.178,"volume":0.008999999612569809},{"timestamp":1742376780000,"open":15.093,"high":15.187,"low":14.912,"close":15.008,"volume":0.11699999868869781},{"timestamp":1742376840000,"open":15.183,"high":15.273,"low":14.927,"close":14.938,"volume":0.07199999690055847},{"timestamp":1742376900000,"open":15.163,"high":15.248,"low":15.068,"close":15.237,"volume":0.05400000140070915},{"timestamp":1742376960000,"open":15.168,"high":15.273,"low":14.973,"close":14.983,"volume":0.08100000023841858},{"timestamp":1742377020000,"open":15.042,"high":15.042,"low":15.042,"close":15.042,"volume":0.008999999612569809},{"timestamp":1742377080000,"open":15.168,"high":15.208,"low":14.833,"close":14.833,"volume":0.06300000101327896},{"timestamp":1742377140000,"open":15.037,"high":15.258,"low":14.968,"close":15.253,"volume":0.06300000101327896},{"timestamp":1742377200000,"open":15.007,"high":15.137,"low":15.007,"close":15.137,"volume":0.017999999225139618},{"timestamp":1742377260000,"open":15.166,"high":15.268,"low":14.997,"close":14.997,"volume":0.1080000028014183},{"timestamp":1742377320000,"open":15.083,"high":15.243,"low":15.003,"close":15.067,"volume":0.05400000140070915},{"timestamp":1742377380000,"open":15.072,"high":15.202,"low":15.033,"close":15.033,"volume":0.035999998450279236},{"timestamp":1742377440000,"open":15.067,"high":15.223,"low":15.003,"close":15.028,"volume":0.0989999994635582},{"timestamp":1742377500000,"open":15.218,"high":15.273,"low":14.898,"close":15.273,"volume":0.05400000140070915},{"timestamp":1742377560000,"open":15.227,"high":15.228,"low":14.973,"close":15.173,"volume":0.06300000101327896},{"timestamp":1742377620000,"open":15.178,"high":15.208,"low":15.033,"close":15.197,"volume":0.06300000101327896},{"timestamp":1742377680000,"open":15.253,"high":15.253,"low":15.012,"close":15.012,"volume":0.035999998450279236},{"timestamp":1742377740000,"open":15.277,"high":15.277,"low":14.973,"close":15.008,"volume":0.08100000023841858},{"timestamp":1742377800000,"open":15.162,"high":15.162,"low":15.072,"close":15.072,"volume":0.017999999225139618},{"timestamp":1742377860000,"open":15.108,"high":15.227,"low":15.022,"close":15.227,"volume":0.027000000700354576},{"timestamp":1742377920000,"open":15.153,"high":15.153,"low":15.153,"close":15.153,"volume":0.008999999612569809},{"timestamp":1742377980000,"open":14.912,"high":15.282,"low":14.868,"close":15.122,"volume":0.24300000071525574},{"timestamp":1742378040000,"open":14.932,"high":15.257,"low":14.863,"close":15.257,"volume":0.06300000101327896},{"timestamp":1742378100000,"open":15.267,"high":15.267,"low":14.918,"close":15.167,"volume":0.08100000023841858},{"timestamp":1742378160000,"open":15.112,"high":15.207,"low":15.002,"close":15.207,"volume":0.027000000700354576},{"timestamp":1742378220000,"open":15.128,"high":15.128,"low":15.128,"close":15.128,"volume":0.008999999612569809},{"timestamp":1742378280000,"open":15.238,"high":15.238,"low":14.932,"close":14.932,"volume":0.08100000023841858},{"timestamp":1742378340000,"open":15.187,"high":15.272,"low":15.088,"close":15.088,"volume":0.035999998450279236},{"timestamp":1742378400000,"open":15.103,"high":15.248,"low":14.992,"close":15.248,"volume":0.07199999690055847},{"timestamp":1742378460000,"open":15.177,"high":15.223,"low":14.977,"close":15.073,"volume":0.06300000101327896},{"timestamp":1742378520000,"open":15.137,"high":15.142,"low":14.868,"close":14.992,"volume":0.04500000178813934},{"timestamp":1742378640000,"open":15.138,"high":15.203,"low":15.072,"close":15.178,"volume":0.06300000101327896},{"timestamp":1742378700000,"open":15.037,"high":15.172,"low":15.013,"close":15.172,"volume":0.027000000700354576},{"timestamp":1742378760000,"open":15.078,"high":15.198,"low":14.918,"close":14.918,"volume":0.06300000101327896},{"timestamp":1742378820000,"open":15.172,"high":15.223,"low":14.923,"close":15.223,"volume":0.06300000101327896},{"timestamp":1742378880000,"open":15.028,"high":15.143,"low":14.793,"close":15.077,"volume":0.06300000101327896},{"timestamp":1742378940000,"open":14.877,"high":15.148,"low":14.877,"close":14.897,"volume":0.05400000140070915},{"timestamp":1742379000000,"open":15.082,"high":15.186,"low":15.077,"close":15.077,"volume":0.027000000700354576},{"timestamp":1742379120000,"open":14.968,"high":15.158,"low":14.968,"close":15.158,"volume":0.017999999225139618},{"timestamp":1742379180000,"open":15.153,"high":15.153,"low":14.897,"close":14.897,"volume":0.017999999225139618},{"timestamp":1742379240000,"open":15.152,"high":15.258,"low":14.823,"close":14.998,"volume":0.12600000202655792},{"timestamp":1742379360000,"open":15.083,"high":15.083,"low":15.052,"close":15.052,"volume":0.017999999225139618},{"timestamp":1742379420000,"open":15.017,"high":15.103,"low":15.017,"close":15.103,"volume":0.027000000700354576},{"timestamp":1742379480000,"open":15.033,"high":15.033,"low":15.033,"close":15.033,"volume":0.008999999612569809},{"timestamp":1742379540000,"open":15.013,"high":15.253,"low":15.007,"close":15.142,"volume":0.05400000140070915},{"timestamp":1742379600000,"open":14.978,"high":15.137,"low":14.978,"close":15.063,"volume":0.035999998450279236},{"timestamp":1742379660000,"open":15.178,"high":15.263,"low":15.002,"close":15.227,"volume":0.08100000023841858},{"timestamp":1742379720000,"open":15.182,"high":15.182,"low":15.168,"close":15.168,"volume":0.017999999225139618},{"timestamp":1742379780000,"open":15.188,"high":15.188,"low":15.188,"close":15.188,"volume":0.008999999612569809},{"timestamp":1742379900000,"open":15.003,"high":15.247,"low":14.993,"close":15.077,"volume":0.04500000178813934},{"timestamp":1742379960000,"open":15.173,"high":15.173,"low":14.927,"close":14.927,"volume":0.017999999225139618},{"timestamp":1742380020000,"open":15.068,"high":15.272,"low":15.043,"close":15.043,"volume":0.035999998450279236},{"timestamp":1742380080000,"open":14.977,"high":15.102,"low":14.968,"close":15.102,"volume":0.027000000700354576},{"timestamp":1742380140000,"open":15.108,"high":15.268,"low":14.828,"close":14.847,"volume":0.06300000101327896},{"timestamp":1742380200000,"open":15.043,"high":15.163,"low":14.888,"close":15.163,"volume":0.07199999690055847},{"timestamp":1742380260000,"open":15.213,"high":15.283,"low":14.882,"close":15.137,"volume":0.08100000023841858},{"timestamp":1742380320000,"open":15.117,"high":15.262,"low":14.953,"close":15.048,"volume":0.08100000023841858},{"timestamp":1742380380000,"open":15.198,"high":15.287,"low":14.878,"close":14.907,"volume":0.13500000536441803},{"timestamp":1742380440000,"open":15.083,"high":15.122,"low":14.862,"close":15.122,"volume":0.04500000178813934},{"timestamp":1742380500000,"open":15.103,"high":15.288,"low":15.003,"close":15.288,"volume":0.06300000101327896},{"timestamp":1742380560000,"open":15.198,"high":15.198,"low":15.198,"close":15.198,"volume":0.008999999612569809},{"timestamp":1742380620000,"open":15.128,"high":15.128,"low":15.128,"close":15.128,"volume":0.008999999612569809},{"timestamp":1742380680000,"open":14.803,"high":15.208,"low":14.803,"close":15.147,"volume":0.05400000140070915},{"timestamp":1742380740000,"open":15.243,"high":15.273,"low":14.898,"close":15.073,"volume":0.14399999380111694},{"timestamp":1742380800000,"open":14.953,"high":15.133,"low":14.953,"close":15.018,"volume":0.05400000140070915},{"timestamp":1742380860000,"open":14.948,"high":15.123,"low":14.948,"close":15.123,"volume":0.027000000700354576},{"timestamp":1742380920000,"open":15.073,"high":15.177,"low":14.867,"close":15.107,"volume":0.14399999380111694},{"timestamp":1742380980000,"open":14.898,"high":15.268,"low":14.898,"close":15.258,"volume":0.04500000178813934},{"timestamp":1742381040000,"open":15.148,"high":15.148,"low":14.963,"close":15.118,"volume":0.027000000700354576},{"timestamp":1742381100000,"open":15.188,"high":15.218,"low":14.898,"close":15.148,"volume":0.1080000028014183},{"timestamp":1742381160000,"open":15.127,"high":15.257,"low":14.917,"close":15.033,"volume":0.07199999690055847},{"timestamp":1742381220000,"open":15.213,"high":15.213,"low":15.038,"close":15.153,"volume":0.04500000178813934},{"timestamp":1742381280000,"open":15.197,"high":15.228,"low":14.873,"close":14.873,"volume":0.08100000023841858},{"timestamp":1742381340000,"open":15.088,"high":15.288,"low":15.023,"close":15.098,"volume":0.06300000101327896},{"timestamp":1742381400000,"open":15.097,"high":15.217,"low":14.868,"close":15.038,"volume":0.15299999713897705},{"timestamp":1742381460000,"open":15.007,"high":15.283,"low":14.953,"close":14.953,"volume":0.17100000381469727},{"timestamp":1742381520000,"open":15.043,"high":15.278,"low":14.828,"close":15.058,"volume":0.25200000405311584},{"timestamp":1742381580000,"open":15.068,"high":15.263,"low":15.062,"close":15.263,"volume":0.035999998450279236},{"timestamp":1742381640000,"open":15.173,"high":15.207,"low":14.868,"close":14.868,"volume":0.05400000140070915},{"timestamp":1742381700000,"open":15.113,"high":15.238,"low":14.983,"close":15.238,"volume":0.05400000140070915},{"timestamp":1742381760000,"open":14.977,"high":15.162,"low":14.977,"close":15.162,"volume":0.017999999225139618},{"timestamp":1742381820000,"open":15.078,"high":15.162,"low":14.867,"close":15.162,"volume":0.06300000101327896},{"timestamp":1742381880000,"open":15.162,"high":15.162,"low":15.162,"close":15.162,"volume":0.008999999612569809},{"timestamp":1742381940000,"open":15.128,"high":15.252,"low":14.823,"close":15.213,"volume":0.14399999380111694},{"timestamp":1742382000000,"open":15.057,"high":15.098,"low":14.872,"close":14.997,"volume":0.05400000140070915},{"timestamp":1742382060000,"open":15.043,"high":15.188,"low":14.942,"close":15.158,"volume":0.06300000101327896},{"timestamp":1742382120000,"open":15.168,"high":15.213,"low":14.942,"close":15.128,"volume":0.05400000140070915},{"timestamp":1742382180000,"open":15.067,"high":15.202,"low":15.002,"close":15.047,"volume":0.05400000140070915},{"timestamp":1742382240000,"open":15.118,"high":15.203,"low":15.013,"close":15.053,"volume":0.04500000178813934},{"timestamp":1742382300000,"open":15.168,"high":15.173,"low":14.913,"close":15.113,"volume":0.07199999690055847},{"timestamp":1742382360000,"open":15.107,"high":15.218,"low":14.843,"close":14.843,"volume":0.1080000028014183},{"timestamp":1742382420000,"open":15.198,"high":15.198,"low":14.962,"close":15.118,"volume":0.035999998450279236},{"timestamp":1742382480000,"open":15.067,"high":15.173,"low":15.047,"close":15.127,"volume":0.05400000140070915},{"timestamp":1742382600000,"open":15.192,"high":15.248,"low":14.897,"close":14.897,"volume":0.1080000028014183},{"timestamp":1742382660000,"open":15.113,"high":15.273,"low":14.982,"close":15.018,"volume":0.1889999955892563},{"timestamp":1742382720000,"open":15.212,"high":15.212,"low":14.897,"close":14.897,"volume":0.035999998450279236},{"timestamp":1742382780000,"open":15.143,"high":15.253,"low":15.127,"close":15.253,"volume":0.035999998450279236},{"timestamp":1742382840000,"open":14.908,"high":15.153,"low":14.858,"close":15.102,"volume":0.06300000101327896},{"timestamp":1742382900000,"open":15.103,"high":15.258,"low":14.913,"close":15.157,"volume":0.08100000023841858},{"timestamp":1742382960000,"open":14.958,"high":14.958,"low":14.958,"close":14.958,"volume":0.008999999612569809},{"timestamp":1742383020000,"open":15.068,"high":15.123,"low":14.868,"close":15.007,"volume":0.05400000140070915},{"timestamp":1742383080000,"open":15.143,"high":15.143,"low":14.887,"close":14.913,"volume":0.07199999690055847},{"timestamp":1742383140000,"open":14.947,"high":15.203,"low":14.947,"close":15.203,"volume":0.035999998450279236},{"timestamp":1742383200000,"open":14.987,"high":15.282,"low":14.987,"close":14.988,"volume":0.04500000178813934},{"timestamp":1742383260000,"open":15.187,"high":15.237,"low":15.187,"close":15.237,"volume":0.017999999225139618},{"timestamp":1742383320000,"open":15.193,"high":15.263,"low":15.193,"close":15.263,"volume":0.017999999225139618},{"timestamp":1742383380000,"open":15.043,"high":15.218,"low":14.867,"close":14.958,"volume":0.08100000023841858},{"timestamp":1742383440000,"open":15.073,"high":15.073,"low":15.067,"close":15.067,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":15.233,"high":15.243,"low":14.988,"close":15.177,"volume":0.0989999994635582},{"timestamp":1742383560000,"open":15.118,"high":15.157,"low":15.118,"close":15.157,"volume":0.017999999225139618},{"timestamp":1742383620000,"open":14.977,"high":15.147,"low":14.977,"close":15.147,"volume":0.017999999225139618},{"timestamp":1742383680000,"open":14.963,"high":15.277,"low":14.833,"close":14.898,"volume":0.05400000140070915},{"timestamp":1742383740000,"open":15.092,"high":15.292,"low":15.092,"close":15.287,"volume":0.027000000700354576},{"timestamp":1742383800000,"open":15.032,"high":15.198,"low":14.903,"close":15.198,"volume":0.05400000140070915},{"timestamp":1742383860000,"open":15.163,"high":15.163,"low":15.163,"close":15.163,"volume":0.008999999612569809},{"timestamp":1742383920000,"open":14.908,"high":15.263,"low":14.908,"close":15.027,"volume":0.06300000101327896},{"timestamp":1742383980000,"open":14.833,"high":15.272,"low":14.833,"close":15.177,"volume":0.06300000101327896},{"timestamp":1742384040000,"open":14.913,"high":15.133,"low":14.913,"close":15.133,"volume":0.017999999225139618},{"timestamp":1742384100000,"open":15.027,"high":15.273,"low":14.933,"close":15.273,"volume":0.05400000140070915},{"timestamp":1742384160000,"open":15.028,"high":15.242,"low":15.028,"close":15.242,"volume":0.04500000178813934},{"timestamp":1742384220000,"open":15.202,"high":15.208,"low":14.962,"close":14.962,"volume":0.05400000140070915},{"timestamp":1742384280000,"open":14.957,"high":15.238,"low":14.957,"close":14.993,"volume":0.035999998450279236},{"timestamp":1742384340000,"open":15.237,"high":15.287,"low":15.063,"close":15.267,"volume":0.08100000023841858},{"timestamp":1742384400000,"open":15.288,"high":15.288,"low":14.912,"close":15.218,"volume":0.04500000178813934},{"timestamp":1742384520000,"open":15.123,"high":15.183,"low":15.122,"close":15.132,"volume":0.035999998450279236},{"timestamp":1742384580000,"open":15.008,"high":15.253,"low":15.008,"close":15.143,"volume":0.035999998450279236},{"timestamp":1742384640000,"open":14.888,"high":14.888,"low":14.888,"close":14.888,"volume":0.008999999612569809},{"timestamp":1742384700000,"open":15.203,"high":15.223,"low":15.027,"close":15.223,"volume":0.027000000700354576},{"timestamp":1742384760000,"open":15.272,"high":15.272,"low":14.898,"close":15.152,"volume":0.04500000178813934},{"timestamp":1742384820000,"open":15.138,"high":15.258,"low":14.982,"close":15.258,"volume":0.07199999690055847},{"timestamp":1742384880000,"open":15.003,"high":15.162,"low":14.898,"close":15.002,"volume":0.07199999690055847},{"timestamp":1742384940000,"open":15.103,"high":15.243,"low":15.103,"close":15.243,"volume":0.017999999225139618},{"timestamp":1742385000000,"open":15.123,"high":15.232,"low":14.998,"close":14.998,"volume":0.027000000700354576},{"timestamp":1742385120000,"open":14.927,"high":14.927,"low":14.927,"close":14.927,"volume":0.008999999612569809},{"timestamp":1742385180000,"open":15.187,"high":15.212,"low":14.958,"close":14.958,"volume":0.027000000700354576},{"timestamp":1742385300000,"open":15.193,"high":15.193,"low":15.193,"close":15.193,"volume":0.008999999612569809},{"timestamp":1742385360000,"open":15.257,"high":15.257,"low":14.878,"close":15.098,"volume":0.2070000022649765},{"timestamp":1742385420000,"open":15.172,"high":15.273,"low":14.843,"close":15.218,"volume":0.1979999989271164},{"timestamp":1742385480000,"open":15.083,"high":15.272,"low":15.023,"close":15.023,"volume":0.07199999690055847},{"timestamp":1742385540000,"open":15.168,"high":15.168,"low":15.168,"close":15.168,"volume":0.008999999612569809},{"timestamp":1742385600000,"open":15.232,"high":15.242,"low":14.868,"close":14.993,"volume":0.1080000028014183},{"timestamp":1742385660000,"open":15.077,"high":15.123,"low":14.848,"close":14.963,"volume":0.08100000023841858},{"timestamp":1742385720000,"open":15.117,"high":15.133,"low":14.882,"close":14.882,"volume":0.05400000140070915},{"timestamp":1742385780000,"open":15.133,"high":15.133,"low":14.818,"close":15.077,"volume":0.05400000140070915},{"timestamp":1742385840000,"open":15.168,"high":15.222,"low":14.942,"close":15.078,"volume":0.05400000140070915},{"timestamp":1742385900000,"open":14.892,"high":14.892,"low":14.892,"close":14.892,"volume":0.008999999612569809},{"timestamp":1742385960000,"open":14.803,"high":15.163,"low":14.803,"close":15.158,"volume":0.04500000178813934},{"timestamp":1742386020000,"open":15.118,"high":15.258,"low":14.933,"close":15.013,"volume":0.05400000140070915},{"timestamp":1742386080000,"open":15.138,"high":15.213,"low":14.808,"close":15.148,"volume":0.08100000023841858},{"timestamp":1742386140000,"open":15.048,"high":15.093,"low":15.043,"close":15.093,"volume":0.027000000700354576},{"timestamp":1742386200000,"open":15.088,"high":15.088,"low":14.802,"close":14.802,"volume":0.027000000700354576},{"timestamp":1742386260000,"open":14.968,"high":15.128,"low":14.882,"close":15.127,"volume":0.05400000140070915},{"timestamp":1742386320000,"open":15.138,"high":15.258,"low":15.012,"close":15.178,"volume":0.035999998450279236},{"timestamp":1742386380000,"open":15.088,"high":15.088,"low":14.833,"close":14.833,"volume":0.035999998450279236},{"timestamp":1742386500000,"open":15.222,"high":15.262,"low":14.878,"close":15.038,"volume":0.04500000178813934},{"timestamp":1742386560000,"open":15.023,"high":15.218,"low":14.903,"close":15.157,"volume":0.04500000178813934},{"timestamp":1742386620000,"open":14.878,"high":15.122,"low":14.878,"close":15.122,"volume":0.017999999225139618},{"timestamp":1742386680000,"open":15.127,"high":15.138,"low":15.127,"close":15.128,"volume":0.035999998450279236},{"timestamp":1742386740000,"open":15.028,"high":15.258,"low":14.907,"close":14.988,"volume":0.09000000357627869},{"timestamp":1742386800000,"open":15.037,"high":15.253,"low":14.908,"close":15.162,"volume":0.06300000101327896},{"timestamp":1742386860000,"open":14.953,"high":15.237,"low":14.953,"close":14.998,"volume":0.04500000178813934},{"timestamp":1742386920000,"open":15.083,"high":15.167,"low":14.938,"close":14.938,"volume":0.035999998450279236},{"timestamp":1742386980000,"open":15.183,"high":15.252,"low":15.078,"close":15.252,"volume":0.027000000700354576},{"timestamp":1742387040000,"open":15.038,"high":15.038,"low":15.038,"close":15.038,"volume":0.008999999612569809},{"timestamp":1742387100000,"open":15.217,"high":15.217,"low":14.933,"close":15.158,"volume":0.05400000140070915},{"timestamp":1742387160000,"open":15.097,"high":15.213,"low":14.852,"close":15.213,"volume":0.12600000202655792},{"timestamp":1742387220000,"open":15.037,"high":15.128,"low":15.037,"close":15.103,"volume":0.027000000700354576},{"timestamp":1742387280000,"open":15.018,"high":15.258,"low":14.928,"close":14.962,"volume":0.13500000536441803},{"timestamp":1742387340000,"open":15.168,"high":15.168,"low":14.992,"close":14.992,"volume":0.017999999225139618},{"timestamp":1742387400000,"open":15.012,"high":15.258,"low":14.957,"close":14.957,"volume":0.08100000023841858},{"timestamp":1742387460000,"open":15.063,"high":15.068,"low":15.063,"close":15.068,"volume":0.017999999225139618},{"timestamp":1742387520000,"open":15.028,"high":15.122,"low":14.877,"close":15.122,"volume":0.027000000700354576},{"timestamp":1742387580000,"open":15.058,"high":15.258,"low":14.882,"close":15.127,"volume":0.08100000023841858},{"timestamp":1742387700000,"open":14.892,"high":14.892,"low":14.892,"close":14.892,"volume":0.008999999612569809},{"timestamp":1742387760000,"open":15.187,"high":15.187,"low":15.187,"close":15.187,"volume":0.008999999612569809},{"timestamp":1742387820000,"open":15.142,"high":15.223,"low":14.828,"close":15.157,"volume":0.06300000101327896},{"timestamp":1742387880000,"open":15.042,"high":15.042,"low":14.927,"close":14.927,"volume":0.035999998450279236},{"timestamp":1742387940000,"open":14.813,"high":14.813,"low":14.813,"close":14.813,"volume":0.008999999612569809},{"timestamp":1742388000000,"open":15.068,"high":15.257,"low":15.068,"close":15.093,"volume":0.04500000178813934},{"timestamp":1742388060000,"open":14.918,"high":15.013,"low":14.918,"close":15.013,"volume":0.017999999225139618},{"timestamp":1742388120000,"open":15.217,"high":15.262,"low":15.017,"close":15.017,"volume":0.05400000140070915},{"timestamp":1742388180000,"open":15.017,"high":15.173,"low":14.933,"close":15.173,"volume":0.04500000178813934},{"timestamp":1742388240000,"open":15.108,"high":15.257,"low":15.033,"close":15.192,"volume":0.07199999690055847},{"timestamp":1742388300000,"open":15.103,"high":15.247,"low":14.812,"close":15.172,"volume":0.0989999994635582},{"timestamp":1742388360000,"open":15.158,"high":15.193,"low":14.883,"close":14.883,"volume":0.05400000140070915},{"timestamp":1742388420000,"open":15.113,"high":15.113,"low":14.967,"close":14.967,"volume":0.017999999225139618},{"timestamp":1742388480000,"open":14.888,"high":15.118,"low":14.888,"close":15.118,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":15.223,"high":15.242,"low":14.938,"close":15.127,"volume":0.08100000023841858},{"timestamp":1742388600000,"open":15.143,"high":15.153,"low":14.918,"close":15.053,"volume":0.06300000101327896},{"timestamp":1742388660000,"open":15.232,"high":15.278,"low":14.863,"close":15.148,"volume":0.1080000028014183},{"timestamp":1742388720000,"open":15.073,"high":15.248,"low":14.793,"close":14.793,"volume":0.08100000023841858},{"timestamp":1742388840000,"open":15.037,"high":15.037,"low":15.037,"close":15.037,"volume":0.008999999612569809},{"timestamp":1742388900000,"open":15.068,"high":15.258,"low":15.002,"close":15.002,"volume":0.06300000101327896},{"timestamp":1742388960000,"open":15.063,"high":15.178,"low":14.827,"close":14.827,"volume":0.09000000357627869},{"timestamp":1742389020000,"open":15.078,"high":15.078,"low":15.078,"close":15.078,"volume":0.008999999612569809},{"timestamp":1742389080000,"open":14.993,"high":15.258,"low":14.993,"close":15.183,"volume":0.05400000140070915},{"timestamp":1742389140000,"open":15.223,"high":15.223,"low":15.023,"close":15.057,"volume":0.04500000178813934},{"timestamp":1742389200000,"open":15.157,"high":15.262,"low":14.952,"close":14.952,"volume":0.035999998450279236},{"timestamp":1742389260000,"open":15.198,"high":15.208,"low":14.787,"close":14.787,"volume":0.07199999690055847},{"timestamp":1742389320000,"open":15.042,"high":15.218,"low":14.933,"close":15.117,"volume":0.09000000357627869},{"timestamp":1742389380000,"open":15.122,"high":15.122,"low":15.047,"close":15.047,"volume":0.027000000700354576},{"timestamp":1742389440000,"open":15.203,"high":15.233,"low":14.988,"close":15.232,"volume":0.035999998450279236},{"timestamp":1742389500000,"open":14.987,"high":15.233,"low":14.868,"close":14.868,"volume":0.07199999690055847},{"timestamp":1742389560000,"open":15.067,"high":15.257,"low":14.922,"close":14.922,"volume":0.08100000023841858},{"timestamp":1742389620000,"open":14.948,"high":15.188,"low":14.948,"close":15.168,"volume":0.035999998450279236},{"timestamp":1742389680000,"open":14.968,"high":15.132,"low":14.968,"close":15.132,"volume":0.027000000700354576},{"timestamp":1742389740000,"open":15.133,"high":15.133,"low":15.023,"close":15.023,"volume":0.017999999225139618},{"timestamp":1742389800000,"open":14.957,"high":14.988,"low":14.772,"close":14.772,"volume":0.027000000700354576},{"timestamp":1742389860000,"open":15.028,"high":15.162,"low":14.853,"close":14.983,"volume":0.08100000023841858},{"timestamp":1742389920000,"open":14.812,"high":15.152,"low":14.812,"close":15.147,"volume":0.08100000023841858},{"timestamp":1742389980000,"open":15.208,"high":15.208,"low":15.183,"close":15.183,"volume":0.017999999225139618},{"timestamp":1742390040000,"open":14.907,"high":14.912,"low":14.907,"close":14.912,"volume":0.017999999225139618},{"timestamp":1742390100000,"open":15.062,"high":15.207,"low":15.033,"close":15.057,"volume":0.035999998450279236},{"timestamp":1742390160000,"open":14.982,"high":15.228,"low":14.827,"close":14.827,"volume":0.0989999994635582},{"timestamp":1742390220000,"open":14.917,"high":15.073,"low":14.878,"close":15.073,"volume":0.05400000140070915},{"timestamp":1742390280000,"open":15.218,"high":15.218,"low":14.828,"close":14.908,"volume":0.09000000357627869},{"timestamp":1742390340000,"open":15.158,"high":15.233,"low":14.948,"close":14.962,"volume":0.12600000202655792},{"timestamp":1742390400000,"open":14.983,"high":15.228,"low":14.838,"close":15.163,"volume":0.15299999713897705},{"timestamp":1742390460000,"open":15.118,"high":15.207,"low":14.918,"close":15.093,"volume":0.15299999713897705},{"timestamp":1742390520000,"open":14.972,"high":15.268,"low":14.972,"close":15.058,"volume":0.08100000023841858},{"timestamp":1742390580000,"open":14.922,"high":15.197,"low":14.922,"close":15.053,"volume":0.0989999994635582},{"timestamp":1742390640000,"open":15.007,"high":15.212,"low":14.967,"close":15.137,"volume":0.05400000140070915},{"timestamp":1742390700000,"open":15.183,"high":15.247,"low":14.803,"close":15.093,"volume":0.11699999868869781},{"timestamp":1742390760000,"open":14.983,"high":15.098,"low":14.983,"close":15.023,"volume":0.04500000178813934},{"timestamp":1742390820000,"open":14.963,"high":15.212,"low":14.868,"close":15.052,"volume":0.11699999868869781},{"timestamp":1742390880000,"open":15.197,"high":15.262,"low":14.862,"close":15.187,"volume":0.15299999713897705},{"timestamp":1742390940000,"open":15.078,"high":15.268,"low":14.873,"close":15.058,"volume":0.1080000028014183},{"timestamp":1742391000000,"open":15.238,"high":15.238,"low":14.882,"close":15.097,"volume":0.17100000381469727},{"timestamp":1742391060000,"open":15.178,"high":15.178,"low":14.847,"close":15.023,"volume":0.14399999380111694},{"timestamp":1742391120000,"open":15.243,"high":15.263,"low":14.798,"close":15.237,"volume":0.26100000739097595},{"timestamp":1742391180000,"open":14.993,"high":15.268,"low":14.818,"close":14.893,"volume":0.15299999713897705},{"timestamp":1742391240000,"open":15.173,"high":15.253,"low":14.918,"close":15.228,"volume":0.17100000381469727},{"timestamp":1742391300000,"open":15.212,"high":15.212,"low":15.092,"close":15.092,"volume":0.027000000700354576},{"timestamp":1742391360000,"open":15.263,"high":15.263,"low":14.818,"close":15.107,"volume":0.14399999380111694},{"timestamp":1742391420000,"open":15.097,"high":15.188,"low":14.828,"close":14.828,"volume":0.12600000202655792},{"timestamp":1742391480000,"open":14.908,"high":15.262,"low":14.868,"close":15.123,"volume":0.3240000009536743},{"timestamp":1742391540000,"open":15.177,"high":15.252,"low":14.928,"close":15.163,"volume":0.15299999713897705},{"timestamp":1742391600000,"open":14.907,"high":15.208,"low":14.838,"close":15.072,"volume":0.2070000022649765},{"timestamp":1742391660000,"open":15.063,"high":15.253,"low":14.858,"close":15.098,"volume":0.15299999713897705},{"timestamp":1742391720000,"open":15.143,"high":15.233,"low":14.813,"close":15.052,"volume":0.18000000715255737},{"timestamp":1742391780000,"open":15.107,"high":15.243,"low":14.757,"close":14.853,"volume":0.27000001072883606},{"timestamp":1742391840000,"open":15.038,"high":15.113,"low":14.792,"close":15.058,"volume":0.09000000357627869},{"timestamp":1742391900000,"open":14.893,"high":15.213,"low":14.812,"close":15.078,"volume":0.1979999989271164},{"timestamp":1742391960000,"open":15.128,"high":15.248,"low":14.873,"close":15.248,"volume":0.1889999955892563},{"timestamp":1742392020000,"open":15.003,"high":15.233,"low":14.978,"close":15.003,"volume":0.09000000357627869},{"timestamp":1742392080000,"open":15.018,"high":15.272,"low":14.953,"close":15.158,"volume":0.25200000405311584},{"timestamp":1742392140000,"open":14.933,"high":15.157,"low":14.822,"close":14.822,"volume":0.23399999737739563},{"timestamp":1742392200000,"open":15.058,"high":15.257,"low":14.852,"close":15.088,"volume":0.15299999713897705},{"timestamp":1742392260000,"open":15.147,"high":15.257,"low":14.918,"close":15.113,"volume":0.3149999976158142},{"timestamp":1742392320000,"open":15.238,"high":15.243,"low":14.958,"close":15.148,"volume":0.18000000715255737},{"timestamp":1742392380000,"open":14.897,"high":15.263,"low":14.897,"close":14.972,"volume":0.16200000047683716},{"timestamp":1742392440000,"open":14.857,"high":15.277,"low":14.857,"close":15.273,"volume":0.1889999955892563},{"timestamp":1742392500000,"open":15.258,"high":15.258,"low":14.858,"close":15.102,"volume":0.18000000715255737},{"timestamp":1742392560000,"open":15.037,"high":15.267,"low":14.823,"close":14.823,"volume":0.1889999955892563},{"timestamp":1742392620000,"open":15.068,"high":15.273,"low":14.863,"close":15.103,"volume":0.14399999380111694},{"timestamp":1742392680000,"open":15.263,"high":15.263,"low":14.943,"close":15.013,"volume":0.24300000071525574},{"timestamp":1742392740000,"open":14.982,"high":15.248,"low":14.847,"close":14.847,"volume":0.18000000715255737},{"timestamp":1742392800000,"open":15.092,"high":15.227,"low":14.912,"close":15.063,"volume":0.2160000056028366},{"timestamp":1742392860000,"open":15.197,"high":15.253,"low":14.952,"close":15.202,"volume":0.2160000056028366},{"timestamp":1742392920000,"open":15.148,"high":15.262,"low":14.882,"close":15.048,"volume":0.2879999876022339},{"timestamp":1742392980000,"open":15.157,"high":15.272,"low":14.797,"close":15.163,"volume":0.0989999994635582},{"timestamp":1742393040000,"open":15.153,"high":15.278,"low":15.042,"close":15.278,"volume":0.12600000202655792},{"timestamp":1742393100000,"open":15.048,"high":15.277,"low":14.972,"close":15.253,"volume":0.09000000357627869},{"timestamp":1742393160000,"open":15.102,"high":15.287,"low":14.978,"close":15.158,"volume":0.0989999994635582},{"timestamp":1742393220000,"open":14.968,"high":15.292,"low":14.883,"close":14.943,"volume":0.2160000056028366},{"timestamp":1742393280000,"open":15.153,"high":15.283,"low":14.887,"close":15.092,"volume":0.14399999380111694},{"timestamp":1742393340000,"open":15.093,"high":15.268,"low":14.947,"close":15.093,"volume":0.2070000022649765},{"timestamp":1742393400000,"open":15.163,"high":15.303,"low":14.888,"close":15.098,"volume":0.11699999868869781},{"timestamp":1742393460000,"open":15.213,"high":15.263,"low":14.967,"close":15.047,"volume":0.13500000536441803},{"timestamp":1742393520000,"open":15.003,"high":15.268,"low":15.003,"close":15.108,"volume":0.09000000357627869},{"timestamp":1742393580000,"open":15.118,"high":15.292,"low":14.928,"close":15.213,"volume":0.13500000536441803},{"timestamp":1742393640000,"open":15.112,"high":15.283,"low":14.858,"close":15.102,"volume":0.11699999868869781},{"timestamp":1742393700000,"open":14.917,"high":15.298,"low":14.917,"close":15.147,"volume":0.15299999713897705},{"timestamp":1742393760000,"open":15.197,"high":15.288,"low":14.973,"close":15.188,"volume":0.18000000715255737},{"timestamp":1742393820000,"open":14.932,"high":15.278,"low":14.932,"close":15.022,"volume":0.27900001406669617},{"timestamp":1742393880000,"open":14.972,"high":15.302,"low":14.922,"close":15.018,"volume":0.1979999989271164},{"timestamp":1742393940000,"open":15.148,"high":15.302,"low":14.823,"close":15.002,"volume":0.27900001406669617},{"timestamp":1742394000000,"open":15.277,"high":15.302,"low":14.857,"close":15.017,"volume":0.18000000715255737},{"timestamp":1742394060000,"open":14.947,"high":15.288,"low":14.903,"close":15.117,"volume":0.22499999403953552},{"timestamp":1742394120000,"open":15.203,"high":15.222,"low":15.008,"close":15.188,"volume":0.05400000140070915},{"timestamp":1742394180000,"open":15.102,"high":15.288,"low":15.028,"close":15.138,"volume":0.09000000357627869},{"timestamp":1742394240000,"open":15.267,"high":15.267,"low":14.982,"close":15.163,"volume":0.1080000028014183},{"timestamp":1742394300000,"open":15.058,"high":15.298,"low":14.928,"close":15.138,"volume":0.15299999713897705},{"timestamp":1742394360000,"open":14.993,"high":15.262,"low":14.843,"close":15.088,"volume":0.15299999713897705},{"timestamp":1742394420000,"open":15.163,"high":15.277,"low":14.893,"close":15.027,"volume":0.1889999955892563},{"timestamp":1742394480000,"open":15.108,"high":15.273,"low":14.813,"close":15.113,"volume":0.24300000071525574},{"timestamp":1742394540000,"open":14.913,"high":15.292,"low":14.908,"close":15.128,"volume":0.35100001096725464},{"timestamp":1742394600000,"open":15.088,"high":15.292,"low":14.987,"close":15.183,"volume":0.23399999737739563},{"timestamp":1742394660000,"open":14.998,"high":15.293,"low":14.812,"close":15.118,"volume":0.2070000022649765},{"timestamp":1742394720000,"open":15.202,"high":15.298,"low":14.947,"close":15.077,"volume":0.14399999380111694},{"timestamp":1742394780000,"open":15.282,"high":15.282,"low":14.863,"close":15.262,"volume":0.1080000028014183},{"timestamp":1742394840000,"open":15.218,"high":15.302,"low":14.963,"close":15.302,"volume":0.06300000101327896},{"timestamp":1742394900000,"open":15.293,"high":15.293,"low":14.978,"close":15.158,"volume":0.0989999994635582},{"timestamp":1742394960000,"open":15.202,"high":15.293,"low":14.888,"close":14.927,"volume":0.08100000023841858},{"timestamp":1742395020000,"open":15.152,"high":15.293,"low":14.948,"close":15.052,"volume":0.16200000047683716},{"timestamp":1742395080000,"open":15.013,"high":15.268,"low":14.838,"close":15.217,"volume":0.24300000071525574},{"timestamp":1742395140000,"open":15.283,"high":15.283,"low":14.808,"close":14.808,"volume":0.08100000023841858},{"timestamp":1742395200000,"open":15.058,"high":15.282,"low":14.897,"close":15.282,"volume":0.1889999955892563},{"timestamp":1742395260000,"open":15.083,"high":15.198,"low":15.083,"close":15.178,"volume":0.027000000700354576},{"timestamp":1742395320000,"open":15.183,"high":15.263,"low":14.963,"close":15.018,"volume":0.16200000047683716},{"timestamp":1742395380000,"open":15.128,"high":15.278,"low":14.863,"close":14.887,"volume":0.18000000715255737},{"timestamp":1742395440000,"open":15.157,"high":15.263,"low":14.853,"close":14.853,"volume":0.2879999876022339},{"timestamp":1742395500000,"open":15.103,"high":15.242,"low":14.888,"close":15.082,"volume":0.22499999403953552},{"timestamp":1742395560000,"open":15.103,"high":15.222,"low":14.828,"close":15.138,"volume":0.08100000023841858},{"timestamp":1742395620000,"open":15.162,"high":15.247,"low":14.858,"close":15.238,"volume":0.23399999737739563},{"timestamp":1742395680000,"open":15.052,"high":15.258,"low":14.788,"close":15.088,"volume":0.17100000381469727},{"timestamp":1742395740000,"open":15.218,"high":15.218,"low":14.888,"close":15.213,"volume":0.06300000101327896},{"timestamp":1742395800000,"open":15.162,"high":15.278,"low":14.928,"close":15.008,"volume":0.11699999868869781},{"timestamp":1742395860000,"open":15.148,"high":15.233,"low":15.028,"close":15.028,"volume":0.06300000101327896},{"timestamp":1742395920000,"open":15.038,"high":15.268,"low":14.878,"close":15.173,"volume":0.3149999976158142},{"timestamp":1742395980000,"open":15.053,"high":15.272,"low":14.828,"close":15.157,"volume":0.2160000056028366},{"timestamp":1742396040000,"open":14.928,"high":15.252,"low":14.882,"close":15.008,"volume":0.2070000022649765},{"timestamp":1742396100000,"open":15.103,"high":15.243,"low":14.838,"close":14.988,"volume":0.18000000715255737},{"timestamp":1742396160000,"open":14.993,"high":15.248,"low":14.852,"close":14.852,"volume":0.1080000028014183},{"timestamp":1742396220000,"open":14.848,"high":15.238,"low":14.848,"close":15.238,"volume":0.2070000022649765},{"timestamp":1742396280000,"open":15.093,"high":15.278,"low":14.843,"close":15.083,"volume":0.1979999989271164},{"timestamp":1742396340000,"open":15.143,"high":15.242,"low":14.833,"close":15.073,"volume":0.09000000357627869},{"timestamp":1742396400000,"open":15.127,"high":15.253,"low":14.923,"close":15.253,"volume":0.2160000056028366},{"timestamp":1742396460000,"open":15.183,"high":15.243,"low":14.883,"close":15.197,"volume":0.1979999989271164},{"timestamp":1742396520000,"open":15.072,"high":15.283,"low":14.853,"close":15.043,"volume":0.23399999737739563},{"timestamp":1742396580000,"open":15.168,"high":15.168,"low":14.922,"close":14.922,"volume":0.07199999690055847},{"timestamp":1742396640000,"open":15.128,"high":15.128,"low":15.052,"close":15.052,"volume":0.027000000700354576},{"timestamp":1742396700000,"open":14.938,"high":15.227,"low":14.903,"close":15.143,"volume":0.17100000381469727},{"timestamp":1742396760000,"open":15.047,"high":15.213,"low":14.953,"close":15.198,"volume":0.1080000028014183},{"timestamp":1742396820000,"open":15.022,"high":15.278,"low":14.873,"close":15.057,"volume":0.27900001406669617},{"timestamp":1742396880000,"open":15.058,"high":15.278,"low":14.832,"close":15.278,"volume":0.2160000056028366},{"timestamp":1742396940000,"open":15.238,"high":15.288,"low":15.033,"close":15.193,"volume":0.13500000536441803},{"timestamp":1742397000000,"open":15.007,"high":15.258,"low":15.007,"close":15.258,"volume":0.05400000140070915},{"timestamp":1742397060000,"open":15.098,"high":15.258,"low":14.853,"close":15.107,"volume":0.18000000715255737},{"timestamp":1742397120000,"open":15.007,"high":15.298,"low":14.877,"close":15.117,"volume":0.17100000381469727},{"timestamp":1742397180000,"open":15.048,"high":15.268,"low":14.968,"close":15.237,"volume":0.08100000023841858},{"timestamp":1742397240000,"open":15.233,"high":15.248,"low":14.978,"close":15.082,"volume":0.07199999690055847},{"timestamp":1742397300000,"open":15.138,"high":15.293,"low":15.007,"close":15.293,"volume":0.06300000101327896},{"timestamp":1742397360000,"open":15.108,"high":15.263,"low":14.848,"close":15.187,"volume":0.12600000202655792},{"timestamp":1742397420000,"open":15.223,"high":15.267,"low":14.993,"close":15.247,"volume":0.1080000028014183},{"timestamp":1742397480000,"open":15.242,"high":15.242,"low":14.833,"close":15.027,"volume":0.1889999955892563},{"timestamp":1742397540000,"open":15.242,"high":15.242,"low":14.933,"close":15.047,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":15.108,"high":15.228,"low":14.998,"close":15.228,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":14.983,"high":15.273,"low":14.813,"close":14.813,"volume":0.0989999994635582},{"timestamp":1742397720000,"open":14.892,"high":15.258,"low":14.892,"close":15.232,"volume":0.07199999690055847},{"timestamp":1742397780000,"open":15.082,"high":15.267,"low":14.898,"close":15.078,"volume":0.05400000140070915},{"timestamp":1742397840000,"open":14.953,"high":15.248,"low":14.887,"close":14.997,"volume":0.13500000536441803},{"timestamp":1742397900000,"open":15.193,"high":15.253,"low":14.813,"close":15.057,"volume":0.16200000047683716},{"timestamp":1742397960000,"open":15.028,"high":15.298,"low":14.863,"close":15.142,"volume":0.16200000047683716},{"timestamp":1742398020000,"open":15.198,"high":15.297,"low":14.822,"close":15.103,"volume":0.1080000028014183},{"timestamp":1742398080000,"open":15.013,"high":15.228,"low":14.937,"close":14.938,"volume":0.06300000101327896},{"timestamp":1742398140000,"open":15.003,"high":15.192,"low":14.907,"close":14.992,"volume":0.06300000101327896},{"timestamp":1742398200000,"open":15.242,"high":15.247,"low":15.048,"close":15.048,"volume":0.04500000178813934},{"timestamp":1742398260000,"open":15.242,"high":15.263,"low":14.948,"close":15.082,"volume":0.09000000357627869},{"timestamp":1742398320000,"open":15.113,"high":15.298,"low":14.963,"close":15.053,"volume":0.11699999868869781},{"timestamp":1742398380000,"open":15.018,"high":15.288,"low":14.873,"close":15.193,"volume":0.16200000047683716},{"timestamp":1742398440000,"open":15.183,"high":15.287,"low":14.948,"close":15.263,"volume":0.12600000202655792},{"timestamp":1742398500000,"open":15.203,"high":15.203,"low":14.878,"close":15.028,"volume":0.04500000178813934},{"timestamp":1742398560000,"open":15.087,"high":15.282,"low":14.912,"close":14.967,"volume":0.09000000357627869},{"timestamp":1742398620000,"open":15.252,"high":15.293,"low":14.973,"close":15.293,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":15.133,"high":15.303,"low":14.982,"close":15.272,"volume":0.2160000056028366},{"timestamp":1742398740000,"open":15.088,"high":15.302,"low":15.028,"close":15.028,"volume":0.1889999955892563},{"timestamp":1742398800000,"open":15.163,"high":15.283,"low":14.828,"close":15.128,"volume":0.14399999380111694},{"timestamp":1742398860000,"open":15.317,"high":15.317,"low":14.923,"close":14.923,"volume":0.05400000140070915},{"timestamp":1742398920000,"open":15.178,"high":15.288,"low":14.917,"close":15.177,"volume":0.1080000028014183},{"timestamp":1742398980000,"open":15.177,"high":15.322,"low":15.017,"close":15.017,"volume":0.035999998450279236},{"timestamp":1742399040000,"open":15.128,"high":15.298,"low":14.938,"close":15.298,"volume":0.08100000023841858},{"timestamp":1742399100000,"open":14.998,"high":15.278,"low":14.998,"close":15.168,"volume":0.0989999994635582},{"timestamp":1742399160000,"open":15.243,"high":15.313,"low":15.043,"close":15.043,"volume":0.08100000023841858},{"timestamp":1742399220000,"open":15.108,"high":15.172,"low":14.832,"close":14.958,"volume":0.07199999690055847},{"timestamp":1742399280000,"open":15.118,"high":15.277,"low":14.907,"close":15.277,"volume":0.1080000028014183},{"timestamp":1742399340000,"open":15.277,"high":15.288,"low":15.063,"close":15.283,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":15.068,"high":15.273,"low":14.882,"close":15.273,"volume":0.22499999403953552},{"timestamp":1742399460000,"open":15.028,"high":15.322,"low":14.918,"close":15.033,"volume":0.24300000071525574},{"timestamp":1742399520000,"open":14.918,"high":15.198,"low":14.867,"close":14.952,"volume":0.05400000140070915},{"timestamp":1742399580000,"open":15.158,"high":15.278,"low":15.062,"close":15.163,"volume":0.07199999690055847},{"timestamp":1742399640000,"open":15.062,"high":15.322,"low":14.922,"close":15.142,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":15.253,"high":15.307,"low":14.917,"close":15.058,"volume":0.1889999955892563},{"timestamp":1742399760000,"open":15.302,"high":15.338,"low":14.987,"close":15.178,"volume":0.08100000023841858},{"timestamp":1742399820000,"open":15.263,"high":15.312,"low":15.192,"close":15.192,"volume":0.07199999690055847},{"timestamp":1742399880000,"open":15.158,"high":15.327,"low":15.063,"close":15.327,"volume":0.11699999868869781},{"timestamp":1742399940000,"open":15.073,"high":15.238,"low":14.937,"close":15.238,"volume":0.07199999690055847},{"timestamp":1742400000000,"open":15.077,"high":15.322,"low":14.953,"close":14.953,"volume":0.18000000715255737},{"timestamp":1742400060000,"open":15.123,"high":15.282,"low":14.863,"close":14.863,"volume":0.16200000047683716},{"timestamp":1742400120000,"open":15.098,"high":15.322,"low":14.963,"close":15.072,"volume":0.08100000023841858},{"timestamp":1742400180000,"open":15.152,"high":15.198,"low":15.088,"close":15.158,"volume":0.05400000140070915},{"timestamp":1742400240000,"open":15.187,"high":15.282,"low":14.973,"close":15.202,"volume":0.06300000101327896},{"timestamp":1742400300000,"open":15.032,"high":15.292,"low":15.008,"close":15.008,"volume":0.08100000023841858},{"timestamp":1742400360000,"open":15.203,"high":15.243,"low":15.078,"close":15.177,"volume":0.08100000023841858},{"timestamp":1742400420000,"open":15.338,"high":15.338,"low":14.938,"close":15.198,"volume":0.1080000028014183},{"timestamp":1742400480000,"open":15.343,"high":15.343,"low":14.983,"close":15.258,"volume":0.08100000023841858},{"timestamp":1742400540000,"open":15.197,"high":15.338,"low":15.012,"close":15.158,"volume":0.12600000202655792},{"timestamp":1742400600000,"open":15.303,"high":15.303,"low":14.897,"close":15.058,"volume":0.15299999713897705},{"timestamp":1742400660000,"open":15.272,"high":15.283,"low":15.003,"close":15.283,"volume":0.12600000202655792},{"timestamp":1742400720000,"open":15.072,"high":15.333,"low":14.988,"close":15.318,"volume":0.12600000202655792},{"timestamp":1742400780000,"open":15.068,"high":15.333,"low":14.873,"close":15.063,"volume":0.13500000536441803},{"timestamp":1742400840000,"open":15.218,"high":15.298,"low":15.023,"close":15.248,"volume":0.07199999690055847},{"timestamp":1742400900000,"open":14.892,"high":15.323,"low":14.892,"close":14.948,"volume":0.23399999737739563},{"timestamp":1742400960000,"open":14.928,"high":15.303,"low":14.893,"close":15.058,"volume":0.0989999994635582},{"timestamp":1742401020000,"open":14.967,"high":15.312,"low":14.967,"close":14.988,"volume":0.15299999713897705},{"timestamp":1742401080000,"open":15.162,"high":15.202,"low":14.923,"close":15.202,"volume":0.09000000357627869},{"timestamp":1742401140000,"open":15.218,"high":15.272,"low":15.028,"close":15.247,"volume":0.09000000357627869},{"timestamp":1742401200000,"open":14.933,"high":15.263,"low":14.933,"close":15.263,"volume":0.09000000357627869},{"timestamp":1742401260000,"open":15.187,"high":15.313,"low":14.993,"close":15.193,"volume":0.09000000357627869},{"timestamp":1742401320000,"open":15.178,"high":15.303,"low":14.903,"close":15.173,"volume":0.13500000536441803},{"timestamp":1742401380000,"open":15.092,"high":15.228,"low":14.983,"close":14.983,"volume":0.08100000023841858},{"timestamp":1742401440000,"open":14.913,"high":15.322,"low":14.913,"close":15.117,"volume":0.1889999955892563},{"timestamp":1742401500000,"open":15.127,"high":15.293,"low":14.938,"close":15.162,"volume":0.23399999737739563},{"timestamp":1742401560000,"open":14.988,"high":15.298,"low":14.988,"close":15.053,"volume":0.0989999994635582},{"timestamp":1742401620000,"open":15.258,"high":15.282,"low":14.998,"close":15.207,"volume":0.0989999994635582},{"timestamp":1742401680000,"open":15.133,"high":15.307,"low":14.948,"close":15.307,"volume":0.06300000101327896},{"timestamp":1742401740000,"open":15.052,"high":15.317,"low":14.947,"close":14.963,"volume":0.26100000739097595}]