[{"timestamp":1742371200000,"open":12.981,"high":12.981,"low":12.962,"close":12.962,"volume":0.035999998450279236},{"timestamp":1742371320000,"open":13.456,"high":13.49,"low":13.456,"close":13.49,"volume":0.07199999690055847},{"timestamp":1742371380000,"open":13.456,"high":13.509,"low":13.456,"close":13.483,"volume":0.1979999989271164},{"timestamp":1742371500000,"open":13.493,"high":13.493,"low":13.493,"close":13.493,"volume":0.017999999225139618},{"timestamp":1742371620000,"open":13.459,"high":13.987,"low":13.459,"close":13.987,"volume":0.12600000202655792},{"timestamp":1742371680000,"open":13.968,"high":13.968,"low":13.968,"close":13.968,"volume":0.017999999225139618},{"timestamp":1742371740000,"open":13.972,"high":13.972,"low":13.972,"close":13.972,"volume":0.017999999225139618},{"timestamp":1742371800000,"open":13.98,"high":13.984,"low":13.959,"close":13.975,"volume":0.1080000028014183},{"timestamp":1742371860000,"open":13.971,"high":13.972,"low":13.953,"close":13.956,"volume":0.07199999690055847},{"timestamp":1742371920000,"open":13.987,"high":13.999,"low":13.952,"close":13.971,"volume":0.26100000739097595},{"timestamp":1742371980000,"open":13.958,"high":13.993,"low":13.958,"close":13.976,"volume":0.05400000140070915},{"timestamp":1742372040000,"open":13.978,"high":13.999,"low":13.97,"close":13.97,"volume":0.12600000202655792},{"timestamp":1742372100000,"open":13.965,"high":14.003,"low":13.952,"close":14.003,"volume":0.16200000047683716},{"timestamp":1742372280000,"open":14.001,"high":14.033,"low":14.001,"close":14.006,"volume":0.1080000028014183},{"timestamp":1742372400000,"open":14.023,"high":14.071,"low":14.013,"close":14.071,"volume":0.22499999403953552},{"timestamp":1742372460000,"open":14.069,"high":14.173,"low":14.069,"close":14.157,"volume":0.4230000078678131},{"timestamp":1742372520000,"open":14.143,"high":14.319,"low":14.143,"close":14.286,"volume":0.5669999718666077},{"timestamp":1742372640000,"open":14.299,"high":14.299,"low":14.299,"close":14.299,"volume":0.017999999225139618},{"timestamp":1742372760000,"open":14.323,"high":14.323,"low":14.289,"close":14.302,"volume":0.09000000357627869},{"timestamp":1742372940000,"open":14.307,"high":14.314,"low":14.307,"close":14.314,"volume":0.035999998450279236},{"timestamp":1742373180000,"open":14.295,"high":14.295,"low":14.295,"close":14.295,"volume":0.017999999225139618},{"timestamp":1742373240000,"open":14.317,"high":14.317,"low":14.223,"close":14.235,"volume":0.414000004529953},{"timestamp":1742373300000,"open":14.254,"high":14.254,"low":14.232,"close":14.248,"volume":0.1080000028014183},{"timestamp":1742373360000,"open":14.25,"high":14.25,"low":14.006,"close":14.019,"volume":0.675000011920929},{"timestamp":1742373420000,"open":14.069,"high":14.069,"low":13.993,"close":13.993,"volume":0.1080000028014183},{"timestamp":1742373480000,"open":14.009,"high":14.009,"low":13.983,"close":13.983,"volume":0.05400000140070915},{"timestamp":1742373600000,"open":14.005,"high":14.014,"low":13.992,"close":13.992,"volume":0.07199999690055847},{"timestamp":1742373780000,"open":14.014,"high":14.039,"low":13.976,"close":14.01,"volume":0.14399999380111694},{"timestamp":1742373840000,"open":14.066,"high":14.066,"low":13.979,"close":14.06,"volume":0.07199999690055847},{"timestamp":1742373900000,"open":14.044,"high":14.048,"low":14.034,"close":14.034,"volume":0.07199999690055847},{"timestamp":1742374140000,"open":14.05,"high":14.089,"low":14.049,"close":14.049,"volume":0.15299999713897705},{"timestamp":1742374440000,"open":14.042,"high":14.061,"low":14.042,"close":14.061,"volume":0.035999998450279236},{"timestamp":1742374680000,"open":14.045,"high":14.045,"low":14.045,"close":14.045,"volume":0.017999999225139618},{"timestamp":1742375040000,"open":14.071,"high":14.109,"low":14.071,"close":14.087,"volume":0.15299999713897705},{"timestamp":1742375100000,"open":14.087,"high":14.087,"low":14.053,"close":14.053,"volume":0.027000000700354576},{"timestamp":1742375160000,"open":14.066,"high":14.066,"low":14.044,"close":14.057,"volume":0.07199999690055847},{"timestamp":1742375340000,"open":14.033,"high":14.099,"low":14.033,"close":14.073,"volume":0.09000000357627869},{"timestamp":1742375580000,"open":14.071,"high":14.071,"low":13.949,"close":13.949,"volume":0.2879999876022339},{"timestamp":1742375640000,"open":13.98,"high":13.983,"low":13.949,"close":13.964,"volume":0.1080000028014183},{"timestamp":1742375700000,"open":13.974,"high":13.974,"low":13.974,"close":13.974,"volume":0.017999999225139618},{"timestamp":1742375940000,"open":13.993,"high":13.993,"low":13.993,"close":13.993,"volume":0.017999999225139618},{"timestamp":1742376000000,"open":13.968,"high":13.979,"low":13.776,"close":13.776,"volume":0.18000000715255737},{"timestamp":1742376060000,"open":13.808,"high":13.989,"low":13.785,"close":13.788,"volume":0.1979999989271164},{"timestamp":1742376180000,"open":13.801,"high":13.829,"low":13.782,"close":13.804,"volume":0.1080000028014183},{"timestamp":1742376420000,"open":13.773,"high":13.881,"low":13.773,"close":13.881,"volume":0.4410000145435333},{"timestamp":1742376480000,"open":13.868,"high":13.909,"low":13.853,"close":13.862,"volume":0.09000000357627869},{"timestamp":1742376540000,"open":13.875,"high":13.904,"low":13.859,"close":13.904,"volume":0.14399999380111694},{"timestamp":1742376600000,"open":13.882,"high":13.929,"low":13.882,"close":13.903,"volume":0.09000000357627869},{"timestamp":1742376660000,"open":13.895,"high":13.895,"low":13.882,"close":13.882,"volume":0.035999998450279236},{"timestamp":1742376720000,"open":13.898,"high":13.898,"low":13.891,"close":13.891,"volume":0.035999998450279236},{"timestamp":1742376780000,"open":13.929,"high":13.929,"low":13.893,"close":13.922,"volume":0.18000000715255737},{"timestamp":1742376840000,"open":13.939,"high":14.029,"low":13.933,"close":13.976,"volume":0.3240000009536743},{"timestamp":1742376900000,"open":14.001,"high":14.033,"low":13.979,"close":14.033,"volume":0.12600000202655792},{"timestamp":1742376960000,"open":14.008,"high":14.008,"low":14.008,"close":14.008,"volume":0.017999999225139618},{"timestamp":1742377080000,"open":14.021,"high":14.021,"low":13.999,"close":14.018,"volume":0.06300000101327896},{"timestamp":1742377140000,"open":14.015,"high":14.018,"low":14.015,"close":14.018,"volume":0.035999998450279236},{"timestamp":1742377200000,"open":14.002,"high":14.002,"low":14.002,"close":14.002,"volume":0.017999999225139618},{"timestamp":1742377260000,"open":14.03,"high":14.031,"low":14.003,"close":14.018,"volume":0.15299999713897705},{"timestamp":1742377320000,"open":14.028,"high":14.033,"low":14.028,"close":14.033,"volume":0.035999998450279236},{"timestamp":1742377380000,"open":14.028,"high":14.053,"low":14.003,"close":14.053,"volume":0.1080000028014183},{"timestamp":1742377500000,"open":14.013,"high":14.013,"low":14.013,"close":14.013,"volume":0.017999999225139618},{"timestamp":1742377620000,"open":14.05,"high":14.05,"low":14.05,"close":14.05,"volume":0.017999999225139618},{"timestamp":1742377680000,"open":14.013,"high":14.029,"low":14.013,"close":14.029,"volume":0.035999998450279236},{"timestamp":1742377740000,"open":14.013,"high":14.054,"low":14.013,"close":14.054,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":14.038,"high":14.038,"low":14.038,"close":14.038,"volume":0.017999999225139618},{"timestamp":1742377860000,"open":14.042,"high":14.042,"low":14.042,"close":14.042,"volume":0.017999999225139618},{"timestamp":1742377920000,"open":14.035,"high":14.055,"low":14.035,"close":14.054,"volume":0.09000000357627869},{"timestamp":1742377980000,"open":14.069,"high":14.069,"low":14.069,"close":14.069,"volume":0.017999999225139618},{"timestamp":1742378040000,"open":14.079,"high":14.079,"low":13.973,"close":14.004,"volume":0.15299999713897705},{"timestamp":1742378100000,"open":13.988,"high":14.017,"low":13.988,"close":14.017,"volume":0.035999998450279236},{"timestamp":1742378160000,"open":14.029,"high":14.029,"low":14.008,"close":14.008,"volume":0.035999998450279236},{"timestamp":1742378220000,"open":14.013,"high":14.013,"low":14.013,"close":14.013,"volume":0.017999999225139618},{"timestamp":1742378280000,"open":13.996,"high":13.996,"low":13.995,"close":13.995,"volume":0.035999998450279236},{"timestamp":1742378340000,"open":13.996,"high":13.996,"low":13.996,"close":13.996,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":13.983,"high":14.039,"low":13.983,"close":13.983,"volume":0.0989999994635582},{"timestamp":1742378580000,"open":13.993,"high":14.002,"low":13.992,"close":14.002,"volume":0.05400000140070915},{"timestamp":1742378640000,"open":13.998,"high":14.005,"low":13.996,"close":13.996,"volume":0.04500000178813934},{"timestamp":1742378700000,"open":14.007,"high":14.007,"low":14.007,"close":14.007,"volume":0.017999999225139618},{"timestamp":1742378760000,"open":14.039,"high":14.039,"low":14.008,"close":14.013,"volume":0.07199999690055847},{"timestamp":1742379000000,"open":13.986,"high":14.017,"low":13.976,"close":13.996,"volume":0.16200000047683716},{"timestamp":1742379420000,"open":14.01,"high":14.023,"low":14.01,"close":14.023,"volume":0.035999998450279236},{"timestamp":1742379900000,"open":14.018,"high":14.018,"low":13.945,"close":13.952,"volume":0.2070000022649765},{"timestamp":1742379960000,"open":13.963,"high":13.963,"low":13.963,"close":13.963,"volume":0.017999999225139618},{"timestamp":1742380260000,"open":13.97,"high":13.97,"low":13.97,"close":13.97,"volume":0.017999999225139618},{"timestamp":1742380380000,"open":13.933,"high":13.957,"low":13.933,"close":13.936,"volume":0.09000000357627869},{"timestamp":1742380560000,"open":13.941,"high":13.941,"low":13.941,"close":13.941,"volume":0.017999999225139618},{"timestamp":1742380620000,"open":13.933,"high":13.95,"low":13.856,"close":13.9,"volume":0.14399999380111694},{"timestamp":1742380680000,"open":13.876,"high":13.876,"low":13.875,"close":13.875,"volume":0.035999998450279236},{"timestamp":1742380800000,"open":13.873,"high":13.891,"low":13.873,"close":13.891,"volume":0.05400000140070915},{"timestamp":1742380920000,"open":13.872,"high":13.872,"low":13.872,"close":13.872,"volume":0.017999999225139618},{"timestamp":1742380980000,"open":13.876,"high":13.879,"low":13.876,"close":13.879,"volume":0.027000000700354576},{"timestamp":1742381100000,"open":13.882,"high":14.019,"low":13.882,"close":14.019,"volume":0.46799999475479126},{"timestamp":1742381160000,"open":14.009,"high":14.019,"low":13.969,"close":14.019,"volume":0.12600000202655792},{"timestamp":1742381280000,"open":13.978,"high":13.994,"low":13.978,"close":13.994,"volume":0.035999998450279236},{"timestamp":1742381580000,"open":13.99,"high":13.99,"low":13.99,"close":13.99,"volume":0.017999999225139618},{"timestamp":1742381700000,"open":13.921,"high":13.959,"low":13.916,"close":13.916,"volume":0.18000000715255737},{"timestamp":1742381760000,"open":13.947,"high":13.957,"low":13.947,"close":13.957,"volume":0.035999998450279236},{"timestamp":1742381940000,"open":13.932,"high":13.96,"low":13.923,"close":13.936,"volume":0.18000000715255737},{"timestamp":1742382060000,"open":13.925,"high":13.943,"low":13.923,"close":13.923,"volume":0.05400000140070915},{"timestamp":1742382120000,"open":13.931,"high":13.932,"low":13.931,"close":13.932,"volume":0.035999998450279236},{"timestamp":1742382180000,"open":13.944,"high":13.953,"low":13.919,"close":13.919,"volume":0.09000000357627869},{"timestamp":1742382540000,"open":13.923,"high":13.95,"low":13.916,"close":13.926,"volume":0.14399999380111694},{"timestamp":1742382600000,"open":13.922,"high":13.935,"low":13.922,"close":13.926,"volume":0.07199999690055847},{"timestamp":1742382840000,"open":13.922,"high":13.969,"low":13.922,"close":13.969,"volume":0.035999998450279236},{"timestamp":1742382960000,"open":13.934,"high":13.934,"low":13.919,"close":13.931,"volume":0.09000000357627869},{"timestamp":1742383080000,"open":13.943,"high":13.943,"low":13.943,"close":13.943,"volume":0.017999999225139618},{"timestamp":1742384040000,"open":13.943,"high":13.943,"low":13.943,"close":13.943,"volume":0.017999999225139618},{"timestamp":1742384100000,"open":13.969,"high":13.969,"low":13.925,"close":13.943,"volume":0.05400000140070915},{"timestamp":1742384160000,"open":13.909,"high":13.931,"low":13.909,"close":13.931,"volume":0.035999998450279236},{"timestamp":1742384280000,"open":13.912,"high":13.943,"low":13.912,"close":13.943,"volume":0.17100000381469727},{"timestamp":1742384340000,"open":13.912,"high":13.922,"low":13.909,"close":13.909,"volume":0.09000000357627869},{"timestamp":1742384400000,"open":13.922,"high":13.95,"low":13.922,"close":13.95,"volume":0.035999998450279236},{"timestamp":1742384940000,"open":13.903,"high":13.933,"low":13.903,"close":13.933,"volume":0.07199999690055847},{"timestamp":1742385000000,"open":13.929,"high":13.947,"low":13.928,"close":13.947,"volume":0.06300000101327896},{"timestamp":1742385060000,"open":13.944,"high":13.961,"low":13.934,"close":13.961,"volume":0.04500000178813934},{"timestamp":1742385120000,"open":13.929,"high":13.929,"low":13.929,"close":13.929,"volume":0.017999999225139618},{"timestamp":1742385360000,"open":13.943,"high":13.943,"low":13.912,"close":13.915,"volume":0.11699999868869781},{"timestamp":1742385420000,"open":13.931,"high":13.931,"low":13.912,"close":13.913,"volume":0.05400000140070915},{"timestamp":1742385720000,"open":13.943,"high":13.943,"low":13.926,"close":13.926,"volume":0.035999998450279236},{"timestamp":1742385900000,"open":13.931,"high":13.943,"low":13.909,"close":13.933,"volume":0.16200000047683716},{"timestamp":1742385960000,"open":13.924,"high":13.959,"low":13.912,"close":13.924,"volume":0.1979999989271164},{"timestamp":1742386260000,"open":13.959,"high":13.959,"low":13.927,"close":13.934,"volume":0.05400000140070915},{"timestamp":1742386500000,"open":13.933,"high":13.953,"low":13.919,"close":13.923,"volume":0.09000000357627869},{"timestamp":1742386560000,"open":13.925,"high":13.925,"low":13.925,"close":13.925,"volume":0.017999999225139618},{"timestamp":1742386680000,"open":13.947,"high":13.979,"low":13.933,"close":13.979,"volume":0.09000000357627869},{"timestamp":1742386920000,"open":13.954,"high":13.969,"low":13.954,"close":13.955,"volume":0.04500000178813934},{"timestamp":1742387100000,"open":13.979,"high":13.979,"low":13.938,"close":13.954,"volume":0.05400000140070915},{"timestamp":1742387160000,"open":13.941,"high":13.945,"low":13.941,"close":13.945,"volume":0.035999998450279236},{"timestamp":1742387400000,"open":13.953,"high":13.953,"low":13.948,"close":13.948,"volume":0.035999998450279236},{"timestamp":1742387460000,"open":13.96,"high":13.98,"low":13.934,"close":13.973,"volume":0.3330000042915344},{"timestamp":1742387520000,"open":13.971,"high":13.99,"low":13.943,"close":13.953,"volume":0.12600000202655792},{"timestamp":1742387580000,"open":13.953,"high":13.999,"low":13.949,"close":13.971,"volume":0.08100000023841858},{"timestamp":1742387640000,"open":13.964,"high":13.999,"low":13.964,"close":13.999,"volume":0.035999998450279236},{"timestamp":1742387760000,"open":14.009,"high":14.009,"low":14.009,"close":14.009,"volume":0.017999999225139618},{"timestamp":1742388300000,"open":13.956,"high":13.956,"low":13.956,"close":13.956,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":13.963,"high":14.003,"low":13.963,"close":13.994,"volume":0.2070000022649765},{"timestamp":1742388660000,"open":14.019,"high":14.019,"low":13.976,"close":13.976,"volume":0.12600000202655792},{"timestamp":1742388720000,"open":13.992,"high":13.998,"low":13.992,"close":13.998,"volume":0.05400000140070915},{"timestamp":1742388780000,"open":13.999,"high":14.01,"low":13.993,"close":14.01,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":13.993,"high":13.993,"low":13.993,"close":13.993,"volume":0.017999999225139618},{"timestamp":1742389140000,"open":13.995,"high":13.996,"low":13.995,"close":13.996,"volume":0.035999998450279236},{"timestamp":1742389200000,"open":14.011,"high":14.011,"low":13.983,"close":13.996,"volume":0.04500000178813934},{"timestamp":1742389440000,"open":14.001,"high":14.049,"low":14.001,"close":14.024,"volume":0.09000000357627869},{"timestamp":1742389560000,"open":14.014,"high":14.014,"low":14.014,"close":14.014,"volume":0.017999999225139618},{"timestamp":1742389980000,"open":14.012,"high":14.012,"low":13.999,"close":13.999,"volume":0.035999998450279236},{"timestamp":1742390340000,"open":14.025,"high":14.025,"low":14.025,"close":14.025,"volume":0.017999999225139618},{"timestamp":1742390400000,"open":14.024,"high":14.037,"low":14.024,"close":14.037,"volume":0.035999998450279236},{"timestamp":1742390940000,"open":14.006,"high":14.006,"low":14.006,"close":14.006,"volume":0.017999999225139618},{"timestamp":1742391180000,"open":14.043,"high":14.043,"low":13.903,"close":13.943,"volume":0.1979999989271164},{"timestamp":1742391840000,"open":13.932,"high":13.969,"low":13.919,"close":13.969,"volume":0.04500000178813934},{"timestamp":1742392080000,"open":13.937,"high":13.957,"low":13.923,"close":13.935,"volume":0.08100000023841858},{"timestamp":1742392440000,"open":13.951,"high":14.029,"low":13.939,"close":14.008,"volume":0.5669999718666077},{"timestamp":1742392620000,"open":14.007,"high":14.008,"low":14.007,"close":14.008,"volume":0.035999998450279236},{"timestamp":1742392680000,"open":14.013,"high":14.013,"low":14.005,"close":14.005,"volume":0.035999998450279236},{"timestamp":1742393460000,"open":13.992,"high":14.008,"low":13.992,"close":14.008,"volume":0.035999998450279236},{"timestamp":1742393520000,"open":13.989,"high":14.024,"low":13.986,"close":13.997,"volume":0.18000000715255737},{"timestamp":1742393580000,"open":13.986,"high":13.992,"low":13.986,"close":13.992,"volume":0.035999998450279236},{"timestamp":1742393880000,"open":14.001,"high":14.01,"low":13.988,"close":13.988,"volume":0.06300000101327896},{"timestamp":1742393940000,"open":14.004,"high":14.029,"low":13.973,"close":13.973,"volume":0.07199999690055847},{"timestamp":1742394420000,"open":13.976,"high":14.004,"low":13.976,"close":14.004,"volume":0.035999998450279236},{"timestamp":1742394480000,"open":13.994,"high":14.011,"low":13.994,"close":14.011,"volume":0.04500000178813934},{"timestamp":1742394600000,"open":14.001,"high":14.011,"low":13.986,"close":13.998,"volume":0.1080000028014183},{"timestamp":1742394660000,"open":14.023,"high":14.023,"low":14.023,"close":14.023,"volume":0.017999999225139618},{"timestamp":1742394960000,"open":14.005,"high":14.069,"low":14.005,"close":14.029,"volume":0.14399999380111694},{"timestamp":1742395020000,"open":14.014,"high":14.014,"low":13.989,"close":14.011,"volume":0.05400000140070915},{"timestamp":1742395560000,"open":13.992,"high":14.004,"low":13.992,"close":14.004,"volume":0.07199999690055847},{"timestamp":1742395860000,"open":13.976,"high":13.976,"low":13.976,"close":13.976,"volume":0.017999999225139618},{"timestamp":1742396040000,"open":13.983,"high":14.001,"low":13.973,"close":13.973,"volume":0.07199999690055847},{"timestamp":1742396280000,"open":14.004,"high":14.004,"low":14.004,"close":14.004,"volume":0.017999999225139618},{"timestamp":1742396340000,"open":14.003,"high":14.003,"low":13.972,"close":13.972,"volume":0.05400000140070915},{"timestamp":1742396400000,"open":13.981,"high":14.015,"low":13.981,"close":13.988,"volume":0.09000000357627869},{"timestamp":1742396460000,"open":14.007,"high":14.139,"low":13.986,"close":14.11,"volume":0.5849999785423279},{"timestamp":1742396580000,"open":14.096,"high":14.114,"low":14.083,"close":14.108,"volume":0.0989999994635582},{"timestamp":1742396640000,"open":14.098,"high":14.098,"low":14.086,"close":14.086,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":14.114,"high":14.117,"low":14.073,"close":14.117,"volume":0.27000001072883606},{"timestamp":1742396940000,"open":14.124,"high":14.159,"low":14.103,"close":14.153,"volume":0.14399999380111694},{"timestamp":1742397000000,"open":14.14,"high":14.144,"low":14.14,"close":14.144,"volume":0.035999998450279236},{"timestamp":1742397060000,"open":14.15,"high":14.15,"low":14.113,"close":14.113,"volume":0.035999998450279236},{"timestamp":1742397120000,"open":14.133,"high":14.164,"low":14.109,"close":14.152,"volume":0.14399999380111694},{"timestamp":1742397180000,"open":14.136,"high":14.183,"low":14.124,"close":14.168,"volume":0.09000000357627869},{"timestamp":1742397240000,"open":14.184,"high":14.187,"low":14.175,"close":14.187,"volume":0.1080000028014183},{"timestamp":1742397300000,"open":14.185,"high":14.203,"low":14.178,"close":14.178,"volume":0.07199999690055847},{"timestamp":1742397360000,"open":14.195,"high":14.208,"low":14.182,"close":14.208,"volume":0.09000000357627869},{"timestamp":1742397420000,"open":14.202,"high":14.319,"low":14.202,"close":14.291,"volume":0.6660000085830688},{"timestamp":1742397540000,"open":14.307,"high":14.329,"low":14.279,"close":14.324,"volume":0.14399999380111694},{"timestamp":1742397600000,"open":14.311,"high":14.349,"low":14.308,"close":14.325,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":14.35,"high":14.35,"low":14.322,"close":14.322,"volume":0.035999998450279236},{"timestamp":1742397780000,"open":14.344,"high":14.344,"low":14.337,"close":14.337,"volume":0.035999998450279236},{"timestamp":1742397840000,"open":14.35,"high":14.35,"low":14.35,"close":14.35,"volume":0.017999999225139618},{"timestamp":1742397960000,"open":14.334,"high":14.344,"low":14.334,"close":14.344,"volume":0.035999998450279236},{"timestamp":1742398020000,"open":14.337,"high":14.341,"low":14.325,"close":14.325,"volume":0.07199999690055847},{"timestamp":1742398080000,"open":14.344,"high":14.344,"low":14.329,"close":14.329,"volume":0.027000000700354576},{"timestamp":1742398140000,"open":14.334,"high":14.344,"low":14.329,"close":14.332,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":14.345,"high":14.379,"low":14.345,"close":14.379,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":14.341,"high":14.341,"low":14.256,"close":14.261,"volume":0.05400000140070915},{"timestamp":1742398920000,"open":14.253,"high":14.277,"low":14.253,"close":14.277,"volume":0.05400000140070915},{"timestamp":1742398980000,"open":14.278,"high":14.278,"low":14.278,"close":14.278,"volume":0.017999999225139618},{"timestamp":1742399040000,"open":14.271,"high":14.29,"low":14.265,"close":14.265,"volume":0.07199999690055847},{"timestamp":1742399100000,"open":14.29,"high":14.29,"low":14.262,"close":14.274,"volume":0.07199999690055847},{"timestamp":1742399280000,"open":14.278,"high":14.278,"low":14.278,"close":14.278,"volume":0.017999999225139618},{"timestamp":1742399520000,"open":14.287,"high":14.293,"low":14.192,"close":14.249,"volume":0.2070000022649765},{"timestamp":1742399880000,"open":14.214,"high":14.23,"low":14.214,"close":14.23,"volume":0.07199999690055847},{"timestamp":1742399940000,"open":14.226,"high":14.269,"low":14.224,"close":14.224,"volume":0.14399999380111694},{"timestamp":1742400000000,"open":14.24,"high":14.24,"low":14.24,"close":14.24,"volume":0.017999999225139618},{"timestamp":1742400060000,"open":14.215,"high":14.231,"low":14.215,"close":14.231,"volume":0.035999998450279236},{"timestamp":1742400360000,"open":14.218,"high":14.218,"low":14.218,"close":14.218,"volume":0.017999999225139618},{"timestamp":1742400420000,"open":14.213,"high":14.224,"low":14.213,"close":14.224,"volume":0.035999998450279236},{"timestamp":1742400480000,"open":14.259,"high":14.279,"low":14.226,"close":14.273,"volume":0.17100000381469727},{"timestamp":1742400600000,"open":14.271,"high":14.349,"low":14.271,"close":14.327,"volume":0.3959999978542328},{"timestamp":1742400660000,"open":14.334,"high":14.359,"low":14.243,"close":14.249,"volume":0.6480000019073486},{"timestamp":1742400720000,"open":14.249,"high":14.28,"low":14.246,"close":14.252,"volume":0.18000000715255737},{"timestamp":1742400780000,"open":14.28,"high":14.319,"low":14.243,"close":14.266,"volume":0.3240000009536743},{"timestamp":1742400840000,"open":14.259,"high":14.309,"low":14.259,"close":14.271,"volume":0.05400000140070915},{"timestamp":1742400960000,"open":14.274,"high":14.287,"low":14.256,"close":14.263,"volume":0.07199999690055847},{"timestamp":1742401020000,"open":14.253,"high":14.253,"low":14.253,"close":14.253,"volume":0.017999999225139618},{"timestamp":1742401080000,"open":14.281,"high":14.281,"low":14.281,"close":14.281,"volume":0.017999999225139618},{"timestamp":1742401140000,"open":14.274,"high":14.274,"low":14.274,"close":14.274,"volume":0.017999999225139618},{"timestamp":1742401260000,"open":14.275,"high":14.275,"low":13.973,"close":14.007,"volume":0.296999990940094},{"timestamp":1742401380000,"open":13.997,"high":13.997,"low":13.997,"close":13.997,"volume":0.017999999225139618},{"timestamp":1742401440000,"open":13.998,"high":13.998,"low":13.998,"close":13.998,"volume":0.017999999225139618},{"timestamp":1742401560000,"open":13.989,"high":14.01,"low":13.989,"close":14.01,"volume":0.09000000357627869},{"timestamp":1742401620000,"open":14.023,"high":14.039,"low":13.992,"close":14.002,"volume":0.23399999737739563},{"timestamp":1742401680000,"open":14.033,"high":14.035,"low":14.016,"close":14.018,"volume":0.09000000357627869},{"timestamp":1742401740000,"open":14.04,"high":14.129,"low":13.961,"close":13.967,"volume":0.1979999989271164}]